KissMeData/054540/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	investmentCareful	shortOverheated
2	20250228	160605	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-160	5	-3.27	568231770	118906	130.25	4865	4895	4725	6370	3430	4900	4778.83	5.97	18290	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	616	10.22	0.86	12	0.91	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	5350	-11.40	20250115	4500	5.33	20250103	6110	-22.42	20240809	3575	32.59	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
3	20250228	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	-165	5	-3.37	533499240	111565	122.21	4865	4895	4735	6370	3430	4900	4781.96	5.97	19741	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	616	10.20	0.86	12	0.86	464.00	5506.00	6110	20240809	-22.50	3575	20240416	32.45	5350	-11.50	20250115	4500	5.22	20250103	6110	-22.50	20240809	3575	32.45	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
4	20250228	140609	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	-130	5	-2.65	462223215	96546	105.75	4865	4895	4745	6370	3430	4900	4787.59	5.97	18438	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	620	10.28	0.87	12	0.74	464.00	5506.00	6110	20240809	-21.93	3575	20240416	33.43	5350	-10.84	20250115	4500	6.00	20250103	6110	-21.93	20240809	3575	33.43	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
5	20250228	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-115	5	-2.35	433860960	90626	99.27	4865	4895	4745	6370	3430	4900	4787.38	5.97	16883	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	622	10.31	0.87	12	0.70	464.00	5506.00	6110	20240809	-21.69	3575	20240416	33.85	5350	-10.56	20250115	4500	6.33	20250103	6110	-21.69	20240809	3575	33.85	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
6	20250228	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	-150	5	-3.06	397142805	82921	90.83	4865	4895	4745	6370	3430	4900	4789.41	5.97	13945	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	618	10.24	0.86	12	0.64	464.00	5506.00	6110	20240809	-22.26	3575	20240416	32.87	5350	-11.21	20250115	4500	5.56	20250103	6110	-22.26	20240809	3575	32.87	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
7	20250228	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-120	5	-2.45	332222660	69270	75.88	4865	4895	4760	6370	3430	4900	4796.05	5.97	11270	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	621	10.30	0.87	12	0.53	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	5350	-10.65	20250115	4500	6.22	20250103	6110	-21.77	20240809	3575	33.71	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
8	20250228	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-105	5	-2.14	235791480	49091	53.77	4865	4895	4760	6370	3430	4900	4803.15	5.97	11769	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	623	10.33	0.87	12	0.38	464.00	5506.00	6110	20240809	-21.52	3575	20240416	34.13	5350	-10.37	20250115	4500	6.56	20250103	6110	-21.52	20240809	3575	34.13	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
9	20250228	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-20	5	-0.41	18366630	3779	4.14	4865	4895	4835	6370	3430	4900	4860.17	5.97	1017	5140	5020	4960	4840	4780	4990	4810	75	1470	500	3620	5	1	13000000	634	10.52	0.89	12	0.03	464.00	5506.00	6110	20240809	-20.13	3575	20240416	36.50	5350	-8.79	20250115	4500	8.44	20250103	6110	-20.13	20240809	3575	36.50	20240416	3.00	N	054540	500	75 억	775742	N	N	N	N
10	20250227	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	-140	5	-2.78	447933650	90156	55.06	5040	5080	4900	6550	3530	5040	4968.45	6.07	-13329	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	5	1	13000000	637	10.56	0.89	12	0.69	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	5350	-8.41	20250115	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
11	20250227	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	-120	5	-2.38	367827530	73833	45.09	5040	5080	4915	6550	3530	5040	4981.89	6.07	-14716	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	5	1	13000000	640	10.60	0.89	12	0.57	464.00	5506.00	6110	20240809	-19.48	3575	20240416	37.62	5350	-8.04	20250115	4500	9.33	20250103	6110	-19.48	20240809	3575	37.62	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
12	20250227	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-100	5	-1.98	326571640	65463	39.98	5040	5080	4925	6550	3530	5040	4988.64	6.07	-14800	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	5	1	13000000	642	10.65	0.90	12	0.50	464.00	5506.00	6110	20240809	-19.15	3575	20240416	38.18	5350	-7.66	20250115	4500	9.78	20250103	6110	-19.15	20240809	3575	38.18	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
13	20250227	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-65	5	-1.29	207354575	41371	25.26	5040	5080	4975	6550	3530	5040	5012.08	6.07	-4109	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	5	1	13000000	647	10.72	0.90	12	0.32	464.00	5506.00	6110	20240809	-18.58	3575	20240416	39.16	5350	-7.01	20250115	4500	10.56	20250103	6110	-18.58	20240809	3575	39.16	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
14	20250227	120558	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-30	5	-0.60	169102895	33696	20.58	5040	5080	4980	6550	3530	5040	5018.49	6.07	-1998	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	10	1	13000000	651	10.80	0.91	12	0.26	464.00	5506.00	6110	20240809	-18.00	3575	20240416	40.14	5350	-6.36	20250115	4500	11.33	20250103	6110	-18.00	20240809	3575	40.14	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
15	20250227	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-55	5	-1.09	140765025	28020	17.11	5040	5080	4980	6550	3530	5040	5023.73	6.07	-4436	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	5	1	13000000	648	10.74	0.91	12	0.22	464.00	5506.00	6110	20240809	-18.41	3575	20240416	39.44	5350	-6.82	20250115	4500	10.78	20250103	6110	-18.41	20240809	3575	39.44	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
16	20250227	100618	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-40	5	-0.79	87241425	17360	10.60	5040	5080	4980	6550	3530	5040	5025.43	6.07	-1399	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	10	1	13000000	650	10.78	0.91	12	0.13	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5350	-6.54	20250115	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
17	20250227	090618	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-10	5	-0.20	4939180	980	0.60	5040	5040	5030	6550	3530	5040	5039.98	6.07	-293	5353	5196	5073	4916	4793	5135	4855	75	1510	500	3720	10	1	13000000	654	10.84	0.91	12	0.01	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	2.89	N	054540	500	75 억	789073	N	N	N	N
18	20250226	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	-60	5	-1.18	824624245	163537	70.92	5100	5230	4950	6630	3570	5100	5042.44	6.23	-20582	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	10	1	13000000	655	10.86	0.92	12	1.26	464.00	5506.00	6110	20240809	-17.51	3575	20240416	40.98	5350	-5.79	20250115	4500	12.00	20250103	6110	-17.51	20240809	3575	40.98	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
19	20250226	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	-60	5	-1.18	797828245	158213	68.61	5100	5230	4950	6630	3570	5100	5042.75	6.23	-19137	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	10	1	13000000	655	10.86	0.92	12	1.22	464.00	5506.00	6110	20240809	-17.51	3575	20240416	40.98	5350	-5.79	20250115	4500	12.00	20250103	6110	-17.51	20240809	3575	40.98	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
20	20250226	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-105	5	-2.06	765478010	151768	65.82	5100	5230	4950	6630	3570	5100	5043.74	6.23	-18157	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	5	1	13000000	649	10.77	0.91	12	1.17	464.00	5506.00	6110	20240809	-18.25	3575	20240416	39.72	5350	-6.64	20250115	4500	11.00	20250103	6110	-18.25	20240809	3575	39.72	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
21	20250226	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-140	5	-2.75	719410930	142536	61.82	5100	5230	4950	6630	3570	5100	5047.22	6.23	-13830	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	5	1	13000000	645	10.69	0.90	12	1.10	464.00	5506.00	6110	20240809	-18.82	3575	20240416	38.74	5350	-7.29	20250115	4500	10.22	20250103	6110	-18.82	20240809	3575	38.74	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
22	20250226	120601	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-100	5	-1.96	590394055	116555	50.55	5100	5230	4975	6630	3570	5100	5065.37	6.23	-11694	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	10	1	13000000	650	10.78	0.91	12	0.90	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5350	-6.54	20250115	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
23	20250226	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-70	5	-1.37	447527420	88026	38.18	5100	5230	5010	6630	3570	5100	5084.04	6.23	-4551	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	10	1	13000000	654	10.84	0.91	12	0.68	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
24	20250226	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-70	5	-1.37	399840000	78557	34.07	5100	5230	5010	6630	3570	5100	5089.81	6.23	2353	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	10	1	13000000	654	10.84	0.91	12	0.60	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
25	20250226	090604	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	60	2	1.18	106790320	20627	8.95	5100	5230	5100	6630	3570	5100	5177.21	6.23	-5562	5303	5201	5028	4926	4753	5252	4977	75	1530	500	3770	10	1	13000000	671	11.12	0.94	12	0.16	464.00	5506.00	6110	20240809	-15.55	3575	20240416	44.34	5350	-3.55	20250115	4500	14.67	20250103	6110	-15.55	20240809	3575	44.34	20240416	2.79	N	054540	500	75 억	810302	N	N	N	N
26	20250225	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	170	2	3.45	1147869825	227841	181.65	4990	5130	4855	6400	3455	4930	5037.89	5.99	32005	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	10	1	13000000	663	10.99	0.93	12	1.75	464.00	5506.00	6110	20240809	-16.53	3575	20240416	42.66	5350	-4.67	20250115	4500	13.33	20250103	6110	-16.53	20240809	3575	42.66	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
27	20250225	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	160	2	3.25	938877515	186846	148.97	4990	5130	4855	6400	3455	4930	5024.87	5.99	19132	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	10	1	13000000	662	10.97	0.92	12	1.44	464.00	5506.00	6110	20240809	-16.69	3575	20240416	42.38	5350	-4.86	20250115	4500	13.11	20250103	6110	-16.69	20240809	3575	42.38	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
28	20250225	140556	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	120	2	2.43	813038095	162056	129.20	4990	5130	4855	6400	3455	4930	5017.02	5.99	15611	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	10	1	13000000	657	10.88	0.92	12	1.25	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
29	20250225	130558	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	130	2	2.64	685424445	136869	109.12	4990	5130	4855	6400	3455	4930	5007.89	5.99	5606	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	10	1	13000000	658	10.91	0.92	12	1.05	464.00	5506.00	6110	20240809	-17.18	3575	20240416	41.54	5350	-5.42	20250115	4500	12.44	20250103	6110	-17.18	20240809	3575	41.54	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
30	20250225	120554	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	120	2	2.43	632669205	126432	100.80	4990	5130	4855	6400	3455	4930	5004.03	5.99	6761	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	10	1	13000000	657	10.88	0.92	12	0.97	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
31	20250225	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	70	2	1.42	360833615	72843	58.08	4990	5040	4855	6400	3455	4930	4953.58	5.99	-891	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	10	1	13000000	650	10.78	0.91	12	0.56	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5350	-6.54	20250115	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
32	20250225	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	40	2	0.81	172591280	35123	28.00	4990	4990	4855	6400	3455	4930	4913.91	5.99	1217	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	5	1	13000000	646	10.71	0.90	12	0.27	464.00	5506.00	6110	20240809	-18.66	3575	20240416	39.02	5350	-7.10	20250115	4500	10.44	20250103	6110	-18.66	20240809	3575	39.02	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
33	20250225	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	-75	5	-1.52	18803070	3838	3.06	4990	4990	4855	6400	3455	4930	4899.18	5.99	-2675	5196	5062	4936	4802	4676	5130	4870	75	1470	500	3640	5	1	13000000	631	10.46	0.88	12	0.03	464.00	5506.00	6110	20240809	-20.54	3575	20240416	35.80	5350	-9.25	20250115	4500	7.89	20250103	6110	-20.54	20240809	3575	35.80	20240416	2.77	N	054540	500	75 억	779145	N	N	N	N
34	20250224	160553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	35	2	0.72	620894545	125419	173.83	4880	5070	4810	6360	3430	4895	4950.63	5.84	19449	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	641	10.62	0.90	12	0.96	464.00	5506.00	6110	20240809	-19.31	3575	20240416	37.90	5350	-7.85	20250115	4500	9.56	20250103	6110	-19.31	20240809	3575	37.90	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
35	20250224	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	50	2	1.02	591198860	119378	165.46	4880	5070	4810	6360	3430	4895	4952.33	5.84	17272	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	643	10.66	0.90	12	0.92	464.00	5506.00	6110	20240809	-19.07	3575	20240416	38.32	5350	-7.57	20250115	4500	9.89	20250103	6110	-19.07	20240809	3575	38.32	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
36	20250224	140551	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	55	2	1.12	547053045	110436	153.07	4880	5070	4810	6360	3430	4895	4953.58	5.84	15602	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	644	10.67	0.90	12	0.85	464.00	5506.00	6110	20240809	-18.99	3575	20240416	38.46	5350	-7.48	20250115	4500	10.00	20250103	6110	-18.99	20240809	3575	38.46	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
37	20250224	130553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	60	2	1.23	464620620	93751	129.94	4880	5070	4810	6360	3430	4895	4955.90	5.84	7929	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	644	10.68	0.90	12	0.72	464.00	5506.00	6110	20240809	-18.90	3575	20240416	38.60	5350	-7.38	20250115	4500	10.11	20250103	6110	-18.90	20240809	3575	38.60	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
38	20250224	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	105	2	2.15	432327550	87251	120.93	4880	5070	4810	6360	3430	4895	4954.99	5.84	8108	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	10	1	13000000	650	10.78	0.91	12	0.67	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5350	-6.54	20250115	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
39	20250224	110549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	55	2	1.12	237875115	48465	67.17	4880	4980	4810	6360	3430	4895	4908.18	5.84	13466	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	644	10.67	0.90	12	0.37	464.00	5506.00	6110	20240809	-18.99	3575	20240416	38.46	5350	-7.48	20250115	4500	10.00	20250103	6110	-18.99	20240809	3575	38.46	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
40	20250224	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	-50	5	-1.02	141125245	28867	40.01	4880	4950	4810	6360	3430	4895	4888.81	5.84	2040	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	630	10.44	0.88	12	0.22	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	5350	-9.44	20250115	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
41	20250224	090554	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	5	2	0.10	31012950	6329	8.77	4880	4935	4845	6360	3430	4895	4900.13	5.84	2333	5025	4960	4880	4815	4735	4920	4775	75	1465	500	3620	5	1	13000000	637	10.56	0.89	12	0.05	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	5350	-8.41	20250115	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.74	N	054540	500	75 억	759695	N	N	N	N
42	20250221	160548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	0	3	0.00	352691150	72149	41.40	4900	4945	4800	6360	3430	4895	4888.36	5.90	-6751	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	636	10.55	0.89	12	0.55	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
43	20250221	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	15	2	0.31	304504320	62332	35.77	4900	4945	4800	6360	3430	4895	4885.17	5.90	-5801	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	638	10.58	0.89	12	0.48	464.00	5506.00	6110	20240809	-19.64	3575	20240416	37.34	5350	-8.22	20250115	4500	9.11	20250103	6110	-19.64	20240809	3575	37.34	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
44	20250221	140550	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	-30	5	-0.61	241038870	49372	28.33	4900	4945	4800	6360	3430	4895	4882.05	5.90	-5171	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	632	10.48	0.88	12	0.38	464.00	5506.00	6110	20240809	-20.38	3575	20240416	36.08	5350	-9.07	20250115	4500	8.11	20250103	6110	-20.38	20240809	3575	36.08	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
45	20250221	130549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	0	3	0.00	216177190	44284	25.41	4900	4945	4800	6360	3430	4895	4881.55	5.90	-5537	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	636	10.55	0.89	12	0.34	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
46	20250221	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	10	2	0.20	211216765	43269	24.83	4900	4945	4800	6360	3430	4895	4881.42	5.90	-4909	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	638	10.57	0.89	12	0.33	464.00	5506.00	6110	20240809	-19.72	3575	20240416	37.20	5350	-8.32	20250115	4500	9.00	20250103	6110	-19.72	20240809	3575	37.20	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
47	20250221	110547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	20	2	0.41	183621020	37629	21.59	4900	4945	4800	6360	3430	4895	4879.70	5.90	-1344	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	639	10.59	0.89	12	0.29	464.00	5506.00	6110	20240809	-19.56	3575	20240416	37.48	5350	-8.13	20250115	4500	9.22	20250103	6110	-19.56	20240809	3575	37.48	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
48	20250221	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	0	3	0.00	114553630	23563	13.52	4900	4925	4800	6360	3430	4895	4861.33	5.90	-4279	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	636	10.55	0.89	12	0.18	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
49	20250221	090549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	5	2	0.10	12742925	2598	1.49	4900	4925	4895	6360	3430	4895	4905.63	5.90	26	5181	5037	4946	4802	4711	4992	4757	75	1465	500	3620	5	1	13000000	637	10.56	0.89	12	0.02	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	5350	-8.41	20250115	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.71	N	054540	500	75 억	766446	N	N	N	N
50	20250220	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	-195	5	-3.83	854278420	174128	102.41	5090	5090	4855	6610	3570	5090	4906.06	6.15	-34593	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	636	10.55	0.89	12	1.34	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
51	20250220	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-200	5	-3.93	838547755	170914	100.52	5090	5090	4855	6610	3570	5090	4906.24	6.15	-33779	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	636	10.54	0.89	12	1.31	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5350	-8.60	20250115	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
52	20250220	140548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-180	5	-3.54	729093070	148606	87.40	5090	5090	4855	6610	3570	5090	4906.19	6.15	-38469	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	638	10.58	0.89	12	1.14	464.00	5506.00	6110	20240809	-19.64	3575	20240416	37.34	5350	-8.22	20250115	4500	9.11	20250103	6110	-19.64	20240809	3575	37.34	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
53	20250220	130545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	-195	5	-3.83	690614320	140760	82.78	5090	5090	4855	6610	3570	5090	4906.30	6.15	-40053	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	636	10.55	0.89	12	1.08	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
54	20250220	120546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-180	5	-3.54	666125715	135769	79.85	5090	5090	4855	6610	3570	5090	4906.29	6.15	-41437	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	638	10.58	0.89	12	1.04	464.00	5506.00	6110	20240809	-19.64	3575	20240416	37.34	5350	-8.22	20250115	4500	9.11	20250103	6110	-19.64	20240809	3575	37.34	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
55	20250220	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-220	5	-4.32	519224315	105663	62.14	5090	5090	4865	6610	3570	5090	4913.93	6.15	-52227	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	633	10.50	0.88	12	0.81	464.00	5506.00	6110	20240809	-20.29	3575	20240416	36.22	5350	-8.97	20250115	4500	8.22	20250103	6110	-20.29	20240809	3575	36.22	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
56	20250220	100545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	-190	5	-3.73	375031625	76092	44.75	5090	5090	4870	6610	3570	5090	4928.62	6.15	-38150	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	5	1	13000000	637	10.56	0.89	12	0.59	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	5350	-8.41	20250115	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
57	20250220	090549	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-70	5	-1.38	13021180	2573	1.51	5090	5090	5020	6610	3570	5090	5060.48	6.15	-1956	5290	5190	5060	4960	4830	5240	5010	75	1520	500	3760	10	1	13000000	653	10.82	0.91	12	0.02	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	5350	-6.17	20250115	4500	11.56	20250103	6110	-17.84	20240809	3575	40.42	20240416	2.74	N	054540	500	75 억	799317	N	N	N	N
58	20250219	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	70	2	1.39	854152785	169091	73.19	5040	5160	4930	6520	3520	5020	5051.44	6.16	-1169	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	10	1	13000000	662	10.97	0.92	12	1.30	464.00	5506.00	6110	20240809	-16.69	3575	20240416	42.38	5350	-4.86	20250115	4500	13.11	20250103	6110	-16.69	20240809	3575	42.38	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
59	20250219	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	80	2	1.59	822870965	162946	70.53	5040	5160	4930	6520	3520	5020	5049.96	6.16	-2371	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	10	1	13000000	663	10.99	0.93	12	1.25	464.00	5506.00	6110	20240809	-16.53	3575	20240416	42.66	5350	-4.67	20250115	4500	13.33	20250103	6110	-16.53	20240809	3575	42.66	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
60	20250219	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	110	2	2.19	736164275	145948	63.17	5040	5160	4930	6520	3520	5020	5044.02	6.16	-3968	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	10	1	13000000	667	11.06	0.93	12	1.12	464.00	5506.00	6110	20240809	-16.04	3575	20240416	43.50	5350	-4.11	20250115	4500	14.00	20250103	6110	-16.04	20240809	3575	43.50	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
61	20250219	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	70	2	1.39	467344975	93583	40.51	5040	5110	4930	6520	3520	5020	4993.91	6.16	-5864	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	10	1	13000000	662	10.97	0.92	12	0.72	464.00	5506.00	6110	20240809	-16.69	3575	20240416	42.38	5350	-4.86	20250115	4500	13.11	20250103	6110	-16.69	20240809	3575	42.38	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
62	20250219	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	10	2	0.20	392292635	78762	34.09	5040	5100	4930	6520	3520	5020	4980.73	6.16	-7364	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	10	1	13000000	654	10.84	0.91	12	0.61	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
63	20250219	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-40	5	-0.80	279792975	56208	24.33	5040	5100	4930	6520	3520	5020	4977.81	6.16	-13393	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	5	1	13000000	647	10.73	0.90	12	0.43	464.00	5506.00	6110	20240809	-18.49	3575	20240416	39.30	5350	-6.92	20250115	4500	10.67	20250103	6110	-18.49	20240809	3575	39.30	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
64	20250219	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-75	5	-1.49	228416860	45851	19.85	5040	5100	4930	6520	3520	5020	4981.72	6.16	-13272	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	5	1	13000000	643	10.66	0.90	12	0.35	464.00	5506.00	6110	20240809	-19.07	3575	20240416	38.32	5350	-7.57	20250115	4500	9.89	20250103	6110	-19.07	20240809	3575	38.32	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
65	20250219	090545	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	20	2	0.40	52691035	10484	4.54	5040	5100	4965	6520	3520	5020	5025.85	6.16	-4058	5296	5157	5021	4882	4746	5227	4952	75	1500	500	3710	10	1	13000000	655	10.86	0.92	12	0.08	464.00	5506.00	6110	20240809	-17.51	3575	20240416	40.98	5350	-5.79	20250115	4500	12.00	20250103	6110	-17.51	20240809	3575	40.98	20240416	2.77	N	054540	500	75 억	800170	N	N	N	N
66	20250218	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	125	2	2.55	1161511925	230782	150.70	4945	5160	4885	6360	3430	4895	5032.95	5.94	29729	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	10	1	13000000	653	10.82	0.91	12	1.78	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	5350	-6.17	20250115	4500	11.56	20250103	6110	-17.84	20240809	3575	40.42	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
67	20250218	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	115	2	2.35	1115618945	221644	144.73	4945	5160	4885	6360	3430	4895	5033.38	5.94	30700	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	10	1	13000000	651	10.80	0.91	12	1.70	464.00	5506.00	6110	20240809	-18.00	3575	20240416	40.14	5350	-6.36	20250115	4500	11.33	20250103	6110	-18.00	20240809	3575	40.14	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
68	20250218	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	125	2	2.55	1073226000	213190	139.21	4945	5160	4885	6360	3430	4895	5034.13	5.94	30655	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	10	1	13000000	653	10.82	0.91	12	1.64	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	5350	-6.17	20250115	4500	11.56	20250103	6110	-17.84	20240809	3575	40.42	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
69	20250218	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	165	2	3.37	959320940	190455	124.37	4945	5160	4885	6360	3430	4895	5037.00	5.94	25070	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	10	1	13000000	658	10.91	0.92	12	1.47	464.00	5506.00	6110	20240809	-17.18	3575	20240416	41.54	5350	-5.42	20250115	4500	12.44	20250103	6110	-17.18	20240809	3575	41.54	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
70	20250218	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	175	2	3.58	840559080	167092	109.11	4945	5160	4885	6360	3430	4895	5030.52	5.94	24329	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	10	1	13000000	659	10.93	0.92	12	1.29	464.00	5506.00	6110	20240809	-17.02	3575	20240416	41.82	5350	-5.23	20250115	4500	12.67	20250103	6110	-17.02	20240809	3575	41.82	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
71	20250218	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	185	2	3.78	684419870	136287	88.99	4945	5160	4885	6360	3430	4895	5021.90	5.94	23766	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	10	1	13000000	660	10.95	0.92	12	1.05	464.00	5506.00	6110	20240809	-16.86	3575	20240416	42.10	5350	-5.05	20250115	4500	12.89	20250103	6110	-16.86	20240809	3575	42.10	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
72	20250218	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-5	5	-0.10	207542120	42188	27.55	4945	4980	4885	6360	3430	4895	4919.46	5.94	-2385	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	5	1	13000000	636	10.54	0.89	12	0.32	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5350	-8.60	20250115	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
73	20250218	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	25	2	0.51	18541935	3780	2.47	4945	4950	4895	6360	3430	4895	4905.27	5.94	620	5021	4957	4886	4822	4751	4990	4855	75	1465	500	3620	5	1	13000000	640	10.60	0.89	12	0.03	464.00	5506.00	6110	20240809	-19.48	3575	20240416	37.62	5350	-8.04	20250115	4500	9.33	20250103	6110	-19.48	20240809	3575	37.62	20240416	3.18	N	054540	500	75 억	772094	N	N	N	N
74	20250217	160542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	80	2	1.66	743437405	152601	61.66	4880	4950	4815	6250	3375	4815	4871.77	5.89	6306	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	636	10.55	0.89	12	1.17	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
75	20250217	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	85	2	1.77	723369640	148506	60.01	4880	4950	4815	6250	3375	4815	4870.98	5.89	5749	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	637	10.56	0.89	12	1.14	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	5350	-8.41	20250115	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
76	20250217	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	70	2	1.45	656648510	134890	54.50	4880	4950	4815	6250	3375	4815	4868.03	5.89	6957	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	635	10.53	0.89	12	1.04	464.00	5506.00	6110	20240809	-20.05	3575	20240416	36.64	5350	-8.69	20250115	4500	8.56	20250103	6110	-20.05	20240809	3575	36.64	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
77	20250217	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	90	2	1.87	608195100	124971	50.50	4880	4950	4815	6250	3375	4815	4866.69	5.89	9677	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	638	10.57	0.89	12	0.96	464.00	5506.00	6110	20240809	-19.72	3575	20240416	37.20	5350	-8.32	20250115	4500	9.00	20250103	6110	-19.72	20240809	3575	37.20	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
78	20250217	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	70	2	1.45	524634580	107916	43.61	4880	4950	4815	6250	3375	4815	4861.51	5.89	3877	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	635	10.53	0.89	12	0.83	464.00	5506.00	6110	20240809	-20.05	3575	20240416	36.64	5350	-8.69	20250115	4500	8.56	20250103	6110	-20.05	20240809	3575	36.64	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
79	20250217	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	15	2	0.31	510536195	105021	42.44	4880	4950	4815	6250	3375	4815	4861.28	5.89	3655	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	628	10.41	0.88	12	0.81	464.00	5506.00	6110	20240809	-20.95	3575	20240416	35.10	5350	-9.72	20250115	4500	7.33	20250103	6110	-20.95	20240809	3575	35.10	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
80	20250217	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	75	2	1.56	340538655	69904	28.25	4880	4950	4815	6250	3375	4815	4871.52	5.89	1553	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	636	10.54	0.89	12	0.54	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5350	-8.60	20250115	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
81	20250217	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	40	2	0.83	43809515	8959	3.62	4880	4950	4815	6250	3375	4815	4890.00	5.89	-1808	5188	5001	4883	4696	4578	4942	4637	75	1435	500	3560	5	1	13000000	631	10.46	0.88	12	0.07	464.00	5506.00	6110	20240809	-20.54	3575	20240416	35.80	5350	-9.25	20250115	4500	7.89	20250103	6110	-20.54	20240809	3575	35.80	20240416	3.17	N	054540	500	75 억	765787	N	N	N	N
82	20250214	160539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-235	5	-4.65	1186772380	244514	57.52	5070	5070	4765	6560	3540	5050	4853.62	5.76	15175	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	626	10.38	0.87	12	1.88	464.00	5506.00	6110	20240809	-21.19	3575	20240416	34.69	5350	-10.00	20250115	4500	7.00	20250103	6110	-21.19	20240809	3575	34.69	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
83	20250214	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-225	5	-4.46	1149288420	236727	55.69	5070	5070	4765	6560	3540	5050	4854.91	5.76	16054	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	627	10.40	0.88	12	1.82	464.00	5506.00	6110	20240809	-21.03	3575	20240416	34.97	5350	-9.81	20250115	4500	7.22	20250103	6110	-21.03	20240809	3575	34.97	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
84	20250214	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	-210	5	-4.16	1003856525	206539	48.58	5070	5070	4765	6560	3540	5050	4860.37	5.76	14936	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	629	10.43	0.88	12	1.59	464.00	5506.00	6110	20240809	-20.79	3575	20240416	35.38	5350	-9.53	20250115	4500	7.56	20250103	6110	-20.79	20240809	3575	35.38	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
85	20250214	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-265	5	-5.25	890704025	183091	43.07	5070	5070	4765	6560	3540	5050	4864.82	5.76	13597	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	622	10.31	0.87	12	1.41	464.00	5506.00	6110	20240809	-21.69	3575	20240416	33.85	5350	-10.56	20250115	4500	6.33	20250103	6110	-21.69	20240809	3575	33.85	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
86	20250214	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	-190	5	-3.76	470853750	95687	22.51	5070	5070	4850	6560	3540	5050	4920.77	5.76	-28823	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	632	10.47	0.88	12	0.74	464.00	5506.00	6110	20240809	-20.46	3575	20240416	35.94	5350	-9.16	20250115	4500	8.00	20250103	6110	-20.46	20240809	3575	35.94	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
87	20250214	110536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-145	5	-2.87	369776400	74962	17.63	5070	5070	4855	6560	3540	5050	4932.85	5.76	-25322	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	638	10.57	0.89	12	0.58	464.00	5506.00	6110	20240809	-19.72	3575	20240416	37.20	5350	-8.32	20250115	4500	9.00	20250103	6110	-19.72	20240809	3575	37.20	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
88	20250214	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-170	5	-3.37	338153180	68509	16.12	5070	5070	4855	6560	3540	5050	4935.89	5.76	-23950	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	5	1	13000000	634	10.52	0.89	12	0.53	464.00	5506.00	6110	20240809	-20.13	3575	20240416	36.50	5350	-8.79	20250115	4500	8.44	20250103	6110	-20.13	20240809	3575	36.50	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
89	20250214	090540	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	0	3	0.00	33587560	6676	1.57	5070	5070	5000	6560	3540	5050	5031.09	5.76	-2380	5393	5221	5028	4856	4663	5307	4942	75	1510	500	3730	10	1	13000000	657	10.88	0.92	12	0.05	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	3.25	N	054540	500	75 억	749196	N	N	N	N
90	20250213	160534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	140	2	2.85	2152232300	424283	250.27	4940	5200	4835	6380	3440	4910	5072.64	5.44	43107	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	10	1	13000000	657	10.88	0.92	12	3.26	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
91	20250213	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	180	2	3.67	2069661265	407893	240.61	4940	5200	4835	6380	3440	4910	5074.03	5.44	43439	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	10	1	13000000	662	10.97	0.92	12	3.14	464.00	5506.00	6110	20240809	-16.69	3575	20240416	42.38	5350	-4.86	20250115	4500	13.11	20250103	6110	-16.69	20240809	3575	42.38	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
92	20250213	140533	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	190	2	3.87	1761875405	347487	204.97	4940	5200	4835	6380	3440	4910	5070.33	5.44	47177	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	10	1	13000000	663	10.99	0.93	12	2.67	464.00	5506.00	6110	20240809	-16.53	3575	20240416	42.66	5350	-4.67	20250115	4500	13.33	20250103	6110	-16.53	20240809	3575	42.66	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
93	20250213	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	210	2	4.28	1612636685	318292	187.75	4940	5200	4835	6380	3440	4910	5066.53	5.44	36418	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	10	1	13000000	666	11.03	0.93	12	2.45	464.00	5506.00	6110	20240809	-16.20	3575	20240416	43.22	5350	-4.30	20250115	4500	13.78	20250103	6110	-16.20	20240809	3575	43.22	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
94	20250213	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	180	2	3.67	1313410915	259812	153.26	4940	5200	4835	6380	3440	4910	5055.24	5.44	27442	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	10	1	13000000	662	10.97	0.92	12	2.00	464.00	5506.00	6110	20240809	-16.69	3575	20240416	42.38	5350	-4.86	20250115	4500	13.11	20250103	6110	-16.69	20240809	3575	42.38	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
95	20250213	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	30	2	0.61	262196380	53409	31.50	4940	4950	4835	6380	3440	4910	4909.22	5.44	-12608	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	5	1	13000000	642	10.65	0.90	12	0.41	464.00	5506.00	6110	20240809	-19.15	3575	20240416	38.18	5350	-7.66	20250115	4500	9.78	20250103	6110	-19.15	20240809	3575	38.18	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
96	20250213	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	-15	5	-0.31	172592950	35236	20.78	4940	4945	4835	6380	3440	4910	4898.20	5.44	-13382	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	5	1	13000000	636	10.55	0.89	12	0.27	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	5350	-8.50	20250115	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
97	20250213	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-20	5	-0.41	28826665	5850	3.45	4940	4945	4885	6380	3440	4910	4927.64	5.44	-1995	5073	4991	4833	4751	4593	5032	4792	75	1470	500	3630	5	1	13000000	636	10.54	0.89	12	0.04	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5350	-8.60	20250115	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	3.29	N	054540	500	75 억	707754	N	N	N	N
98	20250212	160530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	240	2	5.14	818706180	169124	296.67	4675	4915	4675	6070	3270	4670	4840.76	5.27	23824	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	638	10.58	0.89	12	1.30	464.00	5506.00	6110	20240809	-19.64	3575	20240416	37.34	5350	-8.22	20250115	4500	9.11	20250103	6110	-19.64	20240809	3575	37.34	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
99	20250212	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	220	2	4.71	702626770	145432	255.11	4675	4905	4675	6070	3270	4670	4831.31	5.27	23597	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	636	10.54	0.89	12	1.12	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5350	-8.60	20250115	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
100	20250212	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	150	2	3.21	548427825	113707	199.46	4675	4905	4675	6070	3270	4670	4823.17	5.27	1193	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	627	10.39	0.88	12	0.87	464.00	5506.00	6110	20240809	-21.11	3575	20240416	34.83	5350	-9.91	20250115	4500	7.11	20250103	6110	-21.11	20240809	3575	34.83	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
101	20250212	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	190	2	4.07	497942815	103272	181.16	4675	4905	4675	6070	3270	4670	4821.66	5.27	2996	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	632	10.47	0.88	12	0.79	464.00	5506.00	6110	20240809	-20.46	3575	20240416	35.94	5350	-9.16	20250115	4500	8.00	20250103	6110	-20.46	20240809	3575	35.94	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
102	20250212	120530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	160	2	3.43	328633435	68566	120.28	4675	4895	4675	6070	3270	4670	4792.95	5.27	-5493	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	628	10.41	0.88	12	0.53	464.00	5506.00	6110	20240809	-20.95	3575	20240416	35.10	5350	-9.72	20250115	4500	7.33	20250103	6110	-20.95	20240809	3575	35.10	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
103	20250212	110528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	125	2	2.68	180202695	37964	66.60	4675	4800	4675	6070	3270	4670	4746.67	5.27	-2309	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	623	10.33	0.87	12	0.29	464.00	5506.00	6110	20240809	-21.52	3575	20240416	34.13	5350	-10.37	20250115	4500	6.56	20250103	6110	-21.52	20240809	3575	34.13	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
104	20250212	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	75	2	1.61	73258540	15497	27.18	4675	4760	4675	6070	3270	4670	4727.27	5.27	632	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	617	10.23	0.86	12	0.12	464.00	5506.00	6110	20240809	-22.34	3575	20240416	32.73	5350	-11.31	20250115	4500	5.44	20250103	6110	-22.34	20240809	3575	32.73	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
105	20250212	090533	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	10	2	0.21	640580	137	0.24	4675	4680	4675	6070	3270	4670	4675.77	5.27	-89	4806	4737	4656	4587	4506	4772	4622	75	1400	500	3450	5	1	13000000	608	10.09	0.85	12	0.00	464.00	5506.00	6110	20240809	-23.40	3575	20240416	30.91	5350	-12.52	20250115	4500	4.00	20250103	6110	-23.40	20240809	3575	30.91	20240416	3.33	N	054540	500	75 억	684534	N	N	N	N
106	20250211	160530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	115	2	2.52	266358200	56999	53.96	4575	4725	4575	5920	3190	4555	4673.27	5.23	4123	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	607	10.06	0.85	12	0.44	464.00	5506.00	6110	20240809	-23.57	3575	20240416	30.63	5350	-12.71	20250115	4500	3.78	20250103	6110	-23.57	20240809	3575	30.63	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
107	20250211	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	135	2	2.96	257063455	55011	52.08	4575	4725	4575	5920	3190	4555	4673.18	5.23	3598	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	610	10.11	0.85	12	0.42	464.00	5506.00	6110	20240809	-23.24	3575	20240416	31.19	5350	-12.34	20250115	4500	4.22	20250103	6110	-23.24	20240809	3575	31.19	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
108	20250211	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	140	2	3.07	234241335	50159	47.49	4575	4725	4575	5920	3190	4555	4670.23	5.23	-215	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	610	10.12	0.85	12	0.39	464.00	5506.00	6110	20240809	-23.16	3575	20240416	31.33	5350	-12.24	20250115	4500	4.33	20250103	6110	-23.16	20240809	3575	31.33	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
109	20250211	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	155	2	3.40	208141655	44619	42.24	4575	4725	4575	5920	3190	4555	4665.14	5.23	41	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	612	10.15	0.86	12	0.34	464.00	5506.00	6110	20240809	-22.91	3575	20240416	31.75	5350	-11.96	20250115	4500	4.67	20250103	6110	-22.91	20240809	3575	31.75	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
110	20250211	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	145	2	3.18	169736045	36448	34.51	4575	4725	4575	5920	3190	4555	4657.25	5.23	4467	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	611	10.13	0.85	12	0.28	464.00	5506.00	6110	20240809	-23.08	3575	20240416	31.47	5350	-12.15	20250115	4500	4.44	20250103	6110	-23.08	20240809	3575	31.47	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
111	20250211	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	120	2	2.63	114601120	24711	23.39	4575	4680	4575	5920	3190	4555	4638.03	5.23	1278	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	608	10.08	0.85	12	0.19	464.00	5506.00	6110	20240809	-23.49	3575	20240416	30.77	5350	-12.62	20250115	4500	3.89	20250103	6110	-23.49	20240809	3575	30.77	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
112	20250211	100530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	75	2	1.65	57312530	12413	11.75	4575	4660	4575	5920	3190	4555	4617.69	5.23	1292	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	602	9.98	0.84	12	0.10	464.00	5506.00	6110	20240809	-24.22	3575	20240416	29.51	5350	-13.46	20250115	4500	2.89	20250103	6110	-24.22	20240809	3575	29.51	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
113	20250211	090532	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	75	2	1.65	4292485	931	0.88	4575	4630	4575	5920	3190	4555	4618.07	5.23	387	4841	4697	4606	4462	4371	4672	4437	75	1365	500	3370	5	1	13000000	602	9.98	0.84	12	0.01	464.00	5506.00	6110	20240809	-24.22	3575	20240416	29.51	5350	-13.46	20250115	4500	2.89	20250103	6110	-24.22	20240809	3575	29.51	20240416	3.43	N	054540	500	75 억	680523	N	N	N	N
114	20250210	160527	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	0	3	0.00	472288875	102028	74.84	4555	4750	4515	5920	3190	4555	4629.19	5.29	-6729	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	592	9.82	0.83	12	0.78	464.00	5506.00	6110	20240809	-25.45	3575	20240416	27.41	5350	-14.86	20250115	4500	1.22	20250103	6110	-25.45	20240809	3575	27.41	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
115	20250210	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	10	2	0.22	404854485	87216	63.97	4555	4750	4515	5920	3190	4555	4642.03	5.29	-13006	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	593	9.84	0.83	12	0.67	464.00	5506.00	6110	20240809	-25.29	3575	20240416	27.69	5350	-14.67	20250115	4500	1.44	20250103	6110	-25.29	20240809	3575	27.69	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
116	20250210	140526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	65	2	1.43	302276790	64877	47.59	4555	4750	4515	5920	3190	4555	4659.32	5.29	1902	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	601	9.96	0.84	12	0.50	464.00	5506.00	6110	20240809	-24.39	3575	20240416	29.23	5350	-13.64	20250115	4500	2.67	20250103	6110	-24.39	20240809	3575	29.23	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
117	20250210	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	95	2	2.09	258888250	55520	40.73	4555	4750	4515	5920	3190	4555	4663.08	5.29	3498	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	605	10.02	0.84	12	0.43	464.00	5506.00	6110	20240809	-23.90	3575	20240416	30.07	5350	-13.08	20250115	4500	3.33	20250103	6110	-23.90	20240809	3575	30.07	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
118	20250210	120525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	140	2	3.07	208739040	44738	32.82	4555	4750	4515	5920	3190	4555	4665.95	5.29	2382	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	610	10.12	0.85	12	0.34	464.00	5506.00	6110	20240809	-23.16	3575	20240416	31.33	5350	-12.24	20250115	4500	4.33	20250103	6110	-23.16	20240809	3575	31.33	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
119	20250210	110524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	105	2	2.31	189217160	40555	29.75	4555	4750	4515	5920	3190	4555	4665.85	5.29	3930	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	606	10.04	0.85	12	0.31	464.00	5506.00	6110	20240809	-23.73	3575	20240416	30.35	5350	-12.90	20250115	4500	3.56	20250103	6110	-23.73	20240809	3575	30.35	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
120	20250210	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	155	2	3.40	151799130	32582	23.90	4555	4750	4515	5920	3190	4555	4659.17	5.29	5545	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	612	10.15	0.86	12	0.25	464.00	5506.00	6110	20240809	-22.91	3575	20240416	31.75	5350	-11.96	20250115	4500	4.67	20250103	6110	-22.91	20240809	3575	31.75	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
121	20250210	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	45	2	0.99	31375040	6880	5.05	4555	4605	4515	5920	3190	4555	4560.37	5.29	-236	4845	4700	4625	4480	4405	4662	4442	75	1365	500	3370	5	1	13000000	598	9.91	0.84	12	0.05	464.00	5506.00	6110	20240809	-24.71	3575	20240416	28.67	5350	-14.02	20250115	4500	2.22	20250103	6110	-24.71	20240809	3575	28.67	20240416	3.43	N	054540	500	75 억	687322	N	N	N	N
122	20250207	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-130	5	-2.77	622370955	134892	206.41	4745	4770	4550	6090	3280	4685	4613.85	5.29	-676	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	592	9.82	0.83	12	1.04	464.00	5506.00	6110	20240809	-25.45	3575	20240416	27.41	5350	-14.86	20250115	4500	1.22	20250103	6110	-25.45	20240809	3575	27.41	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
123	20250207	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	-105	5	-2.24	594402175	128754	197.02	4745	4770	4550	6090	3280	4685	4616.57	5.29	1082	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	595	9.87	0.83	12	0.99	464.00	5506.00	6110	20240809	-25.04	3575	20240416	28.11	5350	-14.39	20250115	4500	1.78	20250103	6110	-25.04	20240809	3575	28.11	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
124	20250207	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4570	-115	5	-2.45	495315025	107070	163.84	4745	4770	4555	6090	3280	4685	4626.09	5.29	-1511	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	594	9.85	0.83	12	0.82	464.00	5506.00	6110	20240809	-25.20	3575	20240416	27.83	5350	-14.58	20250115	4500	1.56	20250103	6110	-25.20	20240809	3575	27.83	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
125	20250207	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-95	5	-2.03	459055810	99145	151.71	4745	4770	4575	6090	3280	4685	4630.15	5.29	2340	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	597	9.89	0.83	12	0.76	464.00	5506.00	6110	20240809	-24.88	3575	20240416	28.39	5350	-14.21	20250115	4500	2.00	20250103	6110	-24.88	20240809	3575	28.39	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
126	20250207	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-65	5	-1.39	405840495	87593	134.04	4745	4770	4575	6090	3280	4685	4633.25	5.29	7275	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	601	9.96	0.84	12	0.67	464.00	5506.00	6110	20240809	-24.39	3575	20240416	29.23	5350	-13.64	20250115	4500	2.67	20250103	6110	-24.39	20240809	3575	29.23	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
127	20250207	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-70	5	-1.49	390770805	84325	129.04	4745	4770	4575	6090	3280	4685	4634.10	5.29	9928	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	600	9.95	0.84	12	0.65	464.00	5506.00	6110	20240809	-24.47	3575	20240416	29.09	5350	-13.74	20250115	4500	2.56	20250103	6110	-24.47	20240809	3575	29.09	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
128	20250207	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	-50	5	-1.07	201777720	43225	66.14	4745	4770	4610	6090	3280	4685	4668.08	5.29	-1732	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	603	9.99	0.84	12	0.33	464.00	5506.00	6110	20240809	-24.14	3575	20240416	29.65	5350	-13.36	20250115	4500	3.00	20250103	6110	-24.14	20240809	3575	29.65	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
129	20250207	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	15	2	0.32	41816720	8815	13.49	4745	4770	4700	6090	3280	4685	4743.81	5.29	195	4861	4772	4711	4622	4561	4742	4592	75	1405	500	3460	5	1	13000000	611	10.13	0.85	12	0.07	464.00	5506.00	6110	20240809	-23.08	3575	20240416	31.47	5350	-12.15	20250115	4500	4.44	20250103	6110	-23.08	20240809	3575	31.47	20240416	3.33	N	054540	500	75 억	687999	N	N	N	N
130	20250206	160506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-20	5	-0.43	308984775	65340	94.27	4710	4800	4650	6110	3295	4705	4728.93	5.29	732	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	609	10.10	0.85	12	0.50	464.00	5506.00	6110	20240809	-23.32	3575	20240416	31.05	5350	-12.43	20250115	4500	4.11	20250103	6110	-23.32	20240809	3575	31.05	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
131	20250206	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-30	5	-0.64	282331235	59649	86.06	4710	4800	4650	6110	3295	4705	4733.21	5.29	-578	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	608	10.08	0.85	12	0.46	464.00	5506.00	6110	20240809	-23.49	3575	20240416	30.77	5350	-12.62	20250115	4500	3.89	20250103	6110	-23.49	20240809	3575	30.77	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
132	20250206	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	85	2	1.81	172647085	36370	52.48	4710	4800	4685	6110	3295	4705	4746.96	5.29	3739	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	623	10.32	0.87	12	0.28	464.00	5506.00	6110	20240809	-21.60	3575	20240416	33.99	5350	-10.47	20250115	4500	6.44	20250103	6110	-21.60	20240809	3575	33.99	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
133	20250206	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	75	2	1.59	143525915	30279	43.69	4710	4800	4685	6110	3295	4705	4740.11	5.29	2287	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	621	10.30	0.87	12	0.23	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	5350	-10.65	20250115	4500	6.22	20250103	6110	-21.77	20240809	3575	33.71	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
134	20250206	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	75	2	1.59	127867320	26999	38.95	4710	4800	4685	6110	3295	4705	4736.00	5.29	3739	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	621	10.30	0.87	12	0.21	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	5350	-10.65	20250115	4500	6.22	20250103	6110	-21.77	20240809	3575	33.71	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
135	20250206	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	70	2	1.49	102381905	21668	31.26	4710	4775	4685	6110	3295	4705	4725.03	5.29	4954	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	621	10.29	0.87	12	0.17	464.00	5506.00	6110	20240809	-21.85	3575	20240416	33.57	5350	-10.75	20250115	4500	6.11	20250103	6110	-21.85	20240809	3575	33.57	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
136	20250206	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	30	2	0.64	60024020	12741	18.38	4710	4750	4685	6110	3295	4705	4711.09	5.29	-2718	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	616	10.20	0.86	12	0.10	464.00	5506.00	6110	20240809	-22.50	3575	20240416	32.45	5350	-11.50	20250115	4500	5.22	20250103	6110	-22.50	20240809	3575	32.45	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
137	20250206	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	15	2	0.32	13301060	2819	4.07	4710	4720	4710	6110	3295	4705	4718.36	5.29	1613	4955	4830	4765	4640	4575	4797	4607	75	1405	500	3480	5	1	13000000	614	10.17	0.86	12	0.02	464.00	5506.00	6110	20240809	-22.75	3575	20240416	32.03	5350	-11.78	20250115	4500	4.89	20250103	6110	-22.75	20240809	3575	32.03	20240416	3.39	N	054540	500	75 억	687259	N	N	N	N
138	20250205	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	-120	5	-2.49	327424275	69096	116.89	4840	4890	4700	6270	3380	4825	4739.10	5.52	-30834	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	612	10.14	0.85	12	0.53	464.00	5506.00	6110	20240809	-23.00	3575	20240416	31.61	5350	-12.06	20250115	4500	4.56	20250103	6110	-23.00	20240809	3575	31.61	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
139	20250205	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	-120	5	-2.49	310639490	65531	110.86	4840	4890	4700	6270	3380	4825	4740.34	5.52	-29909	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	612	10.14	0.85	12	0.50	464.00	5506.00	6110	20240809	-23.00	3575	20240416	31.61	5350	-12.06	20250115	4500	4.56	20250103	6110	-23.00	20240809	3575	31.61	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
140	20250205	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	-110	5	-2.28	258906415	54543	92.27	4840	4890	4700	6270	3380	4825	4746.83	5.52	-27891	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	613	10.16	0.86	12	0.42	464.00	5506.00	6110	20240809	-22.83	3575	20240416	31.89	5350	-11.87	20250115	4500	4.78	20250103	6110	-22.83	20240809	3575	31.89	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
141	20250205	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-85	5	-1.76	236649260	49827	84.29	4840	4890	4700	6270	3380	4825	4749.42	5.52	-26326	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	616	10.22	0.86	12	0.38	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	5350	-11.40	20250115	4500	5.33	20250103	6110	-22.42	20240809	3575	32.59	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
142	20250205	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-85	5	-1.76	224665585	47302	80.02	4840	4890	4700	6270	3380	4825	4749.60	5.52	-25203	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	616	10.22	0.86	12	0.36	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	5350	-11.40	20250115	4500	5.33	20250103	6110	-22.42	20240809	3575	32.59	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
143	20250205	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-115	5	-2.38	185860605	39068	66.09	4840	4890	4705	6270	3380	4825	4757.36	5.52	-24960	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	612	10.15	0.86	12	0.30	464.00	5506.00	6110	20240809	-22.91	3575	20240416	31.75	5350	-11.96	20250115	4500	4.67	20250103	6110	-22.91	20240809	3575	31.75	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
144	20250205	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-85	5	-1.76	118136660	24722	41.82	4840	4890	4730	6270	3380	4825	4778.60	5.52	-18874	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	616	10.22	0.86	12	0.19	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	5350	-11.40	20250115	4500	5.33	20250103	6110	-22.42	20240809	3575	32.59	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
145	20250205	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	0	3	0.00	12039690	2485	4.20	4840	4890	4825	6270	3380	4825	4844.95	5.52	-2169	4995	4910	4755	4670	4515	4952	4712	75	1445	500	3570	5	1	13000000	627	10.40	0.88	12	0.02	464.00	5506.00	6110	20240809	-21.03	3575	20240416	34.97	5350	-9.81	20250115	4500	7.22	20250103	6110	-21.03	20240809	3575	34.97	20240416	3.44	N	054540	500	75 억	718094	N	N	N	N
146	20250204	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	220	2	4.78	281071125	59094	62.01	4605	4840	4600	5980	3225	4605	4755.89	5.44	10434	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	627	10.40	0.88	12	0.45	464.00	5506.00	6110	20240809	-21.03	3575	20240416	34.97	5350	-9.81	20250115	4500	7.22	20250103	6110	-21.03	20240809	3575	34.97	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
147	20250204	150458	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	210	2	4.56	255137700	53707	56.36	4605	4840	4600	5980	3225	4605	4750.55	5.44	11425	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	626	10.38	0.87	12	0.41	464.00	5506.00	6110	20240809	-21.19	3575	20240416	34.69	5350	-10.00	20250115	4500	7.00	20250103	6110	-21.19	20240809	3575	34.69	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
148	20250204	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	170	2	3.69	161263865	34105	35.79	4605	4805	4600	5980	3225	4605	4728.45	5.44	-2453	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	621	10.29	0.87	12	0.26	464.00	5506.00	6110	20240809	-21.85	3575	20240416	33.57	5350	-10.75	20250115	4500	6.11	20250103	6110	-21.85	20240809	3575	33.57	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
149	20250204	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	160	2	3.47	135467690	28721	30.14	4605	4800	4600	5980	3225	4605	4716.68	5.44	-3297	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	619	10.27	0.87	12	0.22	464.00	5506.00	6110	20240809	-22.01	3575	20240416	33.29	5350	-10.93	20250115	4500	5.89	20250103	6110	-22.01	20240809	3575	33.29	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
150	20250204	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	150	2	3.26	123467350	26205	27.50	4605	4775	4600	5980	3225	4605	4711.60	5.44	-4488	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	618	10.25	0.86	12	0.20	464.00	5506.00	6110	20240809	-22.18	3575	20240416	33.01	5350	-11.12	20250115	4500	5.67	20250103	6110	-22.18	20240809	3575	33.01	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
151	20250204	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	145	2	3.15	101286860	21539	22.60	4605	4770	4600	5980	3225	4605	4702.49	5.44	-3128	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	618	10.24	0.86	12	0.17	464.00	5506.00	6110	20240809	-22.26	3575	20240416	32.87	5350	-11.21	20250115	4500	5.56	20250103	6110	-22.26	20240809	3575	32.87	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
152	20250204	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	120	2	2.61	51215270	10984	11.53	4605	4725	4600	5980	3225	4605	4662.72	5.44	433	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	614	10.18	0.86	12	0.08	464.00	5506.00	6110	20240809	-22.67	3575	20240416	32.17	5350	-11.68	20250115	4500	5.00	20250103	6110	-22.67	20240809	3575	32.17	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N
153	20250204	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	65	2	1.41	6689560	1445	1.52	4605	4670	4600	5980	3225	4605	4629.45	5.44	-447	4735	4670	4590	4525	4445	4630	4485	75	1375	500	3400	5	1	13000000	607	10.06	0.85	12	0.01	464.00	5506.00	6110	20240809	-23.57	3575	20240416	30.63	5350	-12.71	20250115	4500	3.78	20250103	6110	-23.57	20240809	3575	30.63	20240416	3.40	N	054540	500	75 억	707660	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History