KissMeData/090410/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	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	-44	5	-2.64	460216222	281954	102.60	1664	1675	1616	2160	1165	1664	1632.20	0.79	9845	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	747	3.10	0.66	12	0.61	523.00	2473.00	2110	20250114	-23.22	1352	20240909	19.82	2110	-23.22	20250114	1507	7.50	20250102	2110	-23.22	20250114	1352	19.82	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
3	20250228	150752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-47	5	-2.82	435640473	266782	97.08	1664	1675	1616	2160	1165	1664	1632.88	0.79	14103	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	745	3.09	0.65	12	0.58	523.00	2473.00	2110	20250114	-23.36	1352	20240909	19.60	2110	-23.36	20250114	1507	7.30	20250102	2110	-23.36	20250114	1352	19.60	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
4	20250228	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	-48	5	-2.88	379976767	232387	84.56	1664	1675	1616	2160	1165	1664	1635.03	0.79	6045	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	745	3.09	0.65	12	0.50	523.00	2473.00	2110	20250114	-23.41	1352	20240909	19.53	2110	-23.41	20250114	1507	7.23	20250102	2110	-23.41	20250114	1352	19.53	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
5	20250228	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	-40	5	-2.40	356561171	217944	79.31	1664	1675	1616	2160	1165	1664	1635.94	0.79	7017	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	748	3.11	0.66	12	0.47	523.00	2473.00	2110	20250114	-23.03	1352	20240909	20.12	2110	-23.03	20250114	1507	7.76	20250102	2110	-23.03	20250114	1352	20.12	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
6	20250228	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	1628	-36	5	-2.16	282800651	172470	62.76	1664	1675	1625	2160	1165	1664	1639.62	0.79	8036	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	750	3.11	0.66	12	0.37	523.00	2473.00	2110	20250114	-22.84	1352	20240909	20.41	2110	-22.84	20250114	1507	8.03	20250102	2110	-22.84	20250114	1352	20.41	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
7	20250228	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	-34	5	-2.04	231091417	140691	51.20	1664	1675	1630	2160	1165	1664	1642.45	0.79	5500	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	751	3.12	0.66	12	0.31	523.00	2473.00	2110	20250114	-22.75	1352	20240909	20.56	2110	-22.75	20250114	1507	8.16	20250102	2110	-22.75	20250114	1352	20.56	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
8	20250228	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	-19	5	-1.14	113710783	68871	25.06	1664	1675	1636	2160	1165	1664	1650.96	0.79	-8676	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	758	3.15	0.67	12	0.15	523.00	2473.00	2110	20250114	-22.04	1352	20240909	21.67	2110	-22.04	20250114	1507	9.16	20250102	2110	-22.04	20250114	1352	21.67	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
9	20250228	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	9	2	0.54	5803774	3481	1.27	1664	1675	1658	2160	1165	1664	1667.95	0.79	964	1714	1688	1674	1648	1634	1682	1642	46	496	100	1160	1	1	46084095	771	3.20	0.68	12	0.01	523.00	2473.00	2110	20250114	-20.71	1352	20240909	23.74	2110	-20.71	20250114	1507	11.02	20250102	2110	-20.71	20250114	1352	23.74	20240909	5.93	N	090410	100	46 억	363566	N	N	N	N
10	20250227	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-23	5	-1.36	459014945	273446	72.28	1690	1700	1660	2190	1181	1687	1678.68	0.95	-74281	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	767	3.18	0.67	12	0.59	523.00	2473.00	2110	20250114	-21.14	1352	20240909	23.08	2110	-21.14	20250114	1507	10.42	20250102	2110	-21.14	20250114	1352	23.08	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
11	20250227	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-23	5	-1.36	434405955	258689	68.38	1690	1700	1660	2190	1181	1687	1679.26	0.95	-70934	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	767	3.18	0.67	12	0.56	523.00	2473.00	2110	20250114	-21.14	1352	20240909	23.08	2110	-21.14	20250114	1507	10.42	20250102	2110	-21.14	20250114	1352	23.08	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
12	20250227	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-16	5	-0.95	346912678	206273	54.53	1690	1700	1670	2190	1181	1687	1681.81	0.95	-40153	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	770	3.20	0.68	12	0.45	523.00	2473.00	2110	20250114	-20.81	1352	20240909	23.59	2110	-20.81	20250114	1507	10.88	20250102	2110	-20.81	20250114	1352	23.59	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
13	20250227	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-7	5	-0.41	301957464	179381	47.42	1690	1700	1672	2190	1181	1687	1683.33	0.95	-33917	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	774	3.21	0.68	12	0.39	523.00	2473.00	2110	20250114	-20.38	1352	20240909	24.26	2110	-20.38	20250114	1507	11.48	20250102	2110	-20.38	20250114	1352	24.26	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
14	20250227	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	-3	5	-0.18	250991393	148945	39.37	1690	1700	1676	2190	1181	1687	1685.13	0.95	-35803	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	776	3.22	0.68	12	0.32	523.00	2473.00	2110	20250114	-20.19	1352	20240909	24.56	2110	-20.19	20250114	1507	11.75	20250102	2110	-20.19	20250114	1352	24.56	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
15	20250227	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	1	2	0.06	217595291	129055	34.11	1690	1700	1676	2190	1181	1687	1686.07	0.95	-40819	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	778	3.23	0.68	12	0.28	523.00	2473.00	2110	20250114	-20.00	1352	20240909	24.85	2110	-20.00	20250114	1507	12.01	20250102	2110	-20.00	20250114	1352	24.85	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
16	20250227	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-4	5	-0.24	174233241	103308	27.31	1690	1700	1676	2190	1181	1687	1686.54	0.95	-37930	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	776	3.22	0.68	12	0.22	523.00	2473.00	2110	20250114	-20.24	1352	20240909	24.48	2110	-20.24	20250114	1507	11.68	20250102	2110	-20.24	20250114	1352	24.48	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
17	20250227	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	4	2	0.24	15576223	9242	2.44	1690	1694	1681	2190	1181	1687	1685.37	0.95	-4403	1733	1709	1692	1668	1651	1722	1681	46	503	100	1180	1	1	46084095	779	3.23	0.68	12	0.02	523.00	2473.00	2110	20250114	-19.86	1352	20240909	25.07	2110	-19.86	20250114	1507	12.21	20250102	2110	-19.86	20250114	1352	25.07	20240909	5.93	N	090410	100	46 억	437020	N	N	N	N
18	20250226	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	18	2	1.08	640890049	377530	213.47	1677	1716	1675	2165	1169	1669	1697.60	0.96	-7161	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	777	3.23	0.68	12	0.82	523.00	2473.00	2110	20250114	-20.05	1352	20240909	24.78	2110	-20.05	20250114	1507	11.94	20250102	2110	-20.05	20250114	1352	24.78	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
19	20250226	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	19	2	1.14	627036247	369312	208.83	1677	1716	1675	2165	1169	1669	1697.85	0.96	-6873	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	778	3.23	0.68	12	0.80	523.00	2473.00	2110	20250114	-20.00	1352	20240909	24.85	2110	-20.00	20250114	1507	12.01	20250102	2110	-20.00	20250114	1352	24.85	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
20	20250226	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	23	2	1.38	562848060	331344	187.36	1677	1716	1675	2165	1169	1669	1698.68	0.96	11680	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	780	3.24	0.68	12	0.72	523.00	2473.00	2110	20250114	-19.81	1352	20240909	25.15	2110	-19.81	20250114	1507	12.28	20250102	2110	-19.81	20250114	1352	25.15	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
21	20250226	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	25	2	1.50	518200565	304953	172.43	1677	1716	1675	2165	1169	1669	1699.28	0.96	12915	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	781	3.24	0.68	12	0.66	523.00	2473.00	2110	20250114	-19.72	1352	20240909	25.30	2110	-19.72	20250114	1507	12.41	20250102	2110	-19.72	20250114	1352	25.30	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
22	20250226	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	26	2	1.56	498661180	293408	165.91	1677	1716	1675	2165	1169	1669	1699.55	0.96	13543	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	781	3.24	0.69	12	0.64	523.00	2473.00	2110	20250114	-19.67	1352	20240909	25.37	2110	-19.67	20250114	1507	12.48	20250102	2110	-19.67	20250114	1352	25.37	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
23	20250226	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	27	2	1.62	448089332	263476	148.98	1677	1716	1675	2165	1169	1669	1700.68	0.96	12133	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	782	3.24	0.69	12	0.57	523.00	2473.00	2110	20250114	-19.62	1352	20240909	25.44	2110	-19.62	20250114	1507	12.54	20250102	2110	-19.62	20250114	1352	25.44	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
24	20250226	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	31	2	1.86	377052755	221535	125.27	1677	1716	1675	2165	1169	1669	1702.00	0.96	21446	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	783	3.25	0.69	12	0.48	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
25	20250226	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	31	2	1.86	51395055	30381	17.18	1677	1701	1675	2165	1169	1669	1691.68	0.96	11439	1701	1685	1677	1661	1653	1681	1657	46	496	100	1160	1	1	46084095	783	3.25	0.69	12	0.07	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	5.94	N	090410	100	46 억	443749	N	N	N	N
26	20250225	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-21	5	-1.24	292141577	174050	63.85	1690	1693	1669	2195	1183	1690	1678.47	1.00	-16085	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	769	3.19	0.67	12	0.38	523.00	2473.00	2110	20250114	-20.90	1352	20240909	23.45	2110	-20.90	20250114	1507	10.75	20250102	2110	-20.90	20250114	1352	23.45	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
27	20250225	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	-18	5	-1.07	210723312	125299	45.96	1690	1693	1672	2195	1183	1690	1681.74	1.00	-14279	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	771	3.20	0.68	12	0.27	523.00	2473.00	2110	20250114	-20.76	1352	20240909	23.67	2110	-20.76	20250114	1507	10.95	20250102	2110	-20.76	20250114	1352	23.67	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
28	20250225	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-10	5	-0.59	171215277	101714	37.31	1690	1693	1674	2195	1183	1690	1683.27	1.00	-7310	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	774	3.21	0.68	12	0.22	523.00	2473.00	2110	20250114	-20.38	1352	20240909	24.26	2110	-20.38	20250114	1507	11.48	20250102	2110	-20.38	20250114	1352	24.26	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
29	20250225	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-9	5	-0.53	147210556	87413	32.07	1690	1693	1674	2195	1183	1690	1684.05	1.00	-9797	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	775	3.21	0.68	12	0.19	523.00	2473.00	2110	20250114	-20.33	1352	20240909	24.33	2110	-20.33	20250114	1507	11.55	20250102	2110	-20.33	20250114	1352	24.33	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
30	20250225	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-3	5	-0.18	124414679	73859	27.09	1690	1693	1674	2195	1183	1690	1684.46	1.00	-7734	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	777	3.23	0.68	12	0.16	523.00	2473.00	2110	20250114	-20.05	1352	20240909	24.78	2110	-20.05	20250114	1507	11.94	20250102	2110	-20.05	20250114	1352	24.78	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
31	20250225	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-5	5	-0.30	90237497	53570	19.65	1690	1693	1674	2195	1183	1690	1684.43	1.00	-1917	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	777	3.22	0.68	12	0.12	523.00	2473.00	2110	20250114	-20.14	1352	20240909	24.63	2110	-20.14	20250114	1507	11.81	20250102	2110	-20.14	20250114	1352	24.63	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
32	20250225	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	1	2	0.06	69395054	41218	15.12	1690	1691	1674	2195	1183	1690	1683.54	1.00	-1077	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	779	3.23	0.68	12	0.09	523.00	2473.00	2110	20250114	-19.86	1352	20240909	25.07	2110	-19.86	20250114	1507	12.21	20250102	2110	-19.86	20250114	1352	25.07	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
33	20250225	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	-14	5	-0.83	27308911	16211	5.95	1690	1690	1676	2195	1183	1690	1684.45	1.00	2707	1732	1711	1683	1662	1634	1721	1672	46	505	100	1180	1	1	46084095	772	3.20	0.68	12	0.04	523.00	2473.00	2110	20250114	-20.57	1352	20240909	23.96	2110	-20.57	20250114	1507	11.21	20250102	2110	-20.57	20250114	1352	23.96	20240909	6.11	N	090410	100	46 억	459834	N	N	N	N
34	20250224	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	19	2	1.14	456549818	270422	96.33	1675	1704	1655	2170	1170	1671	1688.29	0.95	20521	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	779	3.23	0.68	12	0.59	523.00	2473.00	2110	20250114	-19.91	1352	20240909	25.00	2110	-19.91	20250114	1507	12.14	20250102	2110	-19.91	20250114	1352	25.00	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
35	20250224	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	18	2	1.08	433855533	256966	91.54	1675	1704	1655	2170	1170	1671	1688.38	0.95	15930	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	778	3.23	0.68	12	0.56	523.00	2473.00	2110	20250114	-19.95	1352	20240909	24.93	2110	-19.95	20250114	1507	12.08	20250102	2110	-19.95	20250114	1352	24.93	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
36	20250224	140728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	21	2	1.26	405435798	240133	85.54	1675	1704	1655	2170	1170	1671	1688.38	0.95	16308	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	780	3.24	0.68	12	0.52	523.00	2473.00	2110	20250114	-19.81	1352	20240909	25.15	2110	-19.81	20250114	1507	12.28	20250102	2110	-19.81	20250114	1352	25.15	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
37	20250224	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	29	2	1.74	370318216	219414	78.16	1675	1704	1655	2170	1170	1671	1687.76	0.95	19850	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	783	3.25	0.69	12	0.48	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
38	20250224	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	29	2	1.74	330367545	195876	69.78	1675	1704	1655	2170	1170	1671	1686.62	0.95	23914	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	783	3.25	0.69	12	0.43	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
39	20250224	110725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	33	2	1.97	243354028	144552	51.49	1675	1704	1655	2170	1170	1671	1683.51	0.95	23167	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	785	3.26	0.69	12	0.31	523.00	2473.00	2110	20250114	-19.24	1352	20240909	26.04	2110	-19.24	20250114	1507	13.07	20250102	2110	-19.24	20250114	1352	26.04	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
40	20250224	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	14	2	0.84	126677805	75545	26.91	1675	1685	1655	2170	1170	1671	1676.85	0.95	10340	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	777	3.22	0.68	12	0.16	523.00	2473.00	2110	20250114	-20.14	1352	20240909	24.63	2110	-20.14	20250114	1507	11.81	20250102	2110	-20.14	20250114	1352	24.63	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
41	20250224	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	1	2	0.06	22729187	13593	4.84	1675	1675	1655	2170	1170	1671	1672.12	0.95	-7378	1705	1688	1669	1652	1633	1678	1642	46	499	100	1160	1	1	46084095	771	3.20	0.68	12	0.03	523.00	2473.00	2110	20250114	-20.76	1352	20240909	23.67	2110	-20.76	20250114	1507	10.95	20250102	2110	-20.76	20250114	1352	23.67	20240909	6.13	N	090410	100	46 억	439585	N	N	N	N
42	20250221	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-10	5	-0.59	464888068	279292	71.22	1681	1686	1650	2185	1177	1681	1664.51	0.92	15735	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	770	3.20	0.68	12	0.61	523.00	2473.00	2110	20250114	-20.81	1352	20240909	23.59	2110	-20.81	20250114	1507	10.88	20250102	2110	-20.81	20250114	1352	23.59	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
43	20250221	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-16	5	-0.95	428843839	257694	65.71	1681	1686	1650	2185	1177	1681	1664.16	0.92	12400	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	767	3.18	0.67	12	0.56	523.00	2473.00	2110	20250114	-21.09	1352	20240909	23.15	2110	-21.09	20250114	1507	10.48	20250102	2110	-21.09	20250114	1352	23.15	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
44	20250221	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	-22	5	-1.31	325064753	195277	49.79	1681	1686	1650	2185	1177	1681	1664.63	0.92	3490	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	765	3.17	0.67	12	0.42	523.00	2473.00	2110	20250114	-21.37	1352	20240909	22.71	2110	-21.37	20250114	1507	10.09	20250102	2110	-21.37	20250114	1352	22.71	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
45	20250221	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	-8	5	-0.48	204180548	122319	31.19	1681	1686	1658	2185	1177	1681	1669.25	0.92	-2299	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	771	3.20	0.68	12	0.27	523.00	2473.00	2110	20250114	-20.71	1352	20240909	23.74	2110	-20.71	20250114	1507	11.02	20250102	2110	-20.71	20250114	1352	23.74	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
46	20250221	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-11	5	-0.65	175650903	105198	26.82	1681	1686	1658	2185	1177	1681	1669.72	0.92	850	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	770	3.19	0.68	12	0.23	523.00	2473.00	2110	20250114	-20.85	1352	20240909	23.52	2110	-20.85	20250114	1507	10.82	20250102	2110	-20.85	20250114	1352	23.52	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
47	20250221	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-10	5	-0.59	153859727	92123	23.49	1681	1686	1658	2185	1177	1681	1670.16	0.92	1350	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	770	3.20	0.68	12	0.20	523.00	2473.00	2110	20250114	-20.81	1352	20240909	23.59	2110	-20.81	20250114	1507	10.88	20250102	2110	-20.81	20250114	1352	23.59	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
48	20250221	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	-5	5	-0.30	79059042	47336	12.07	1681	1686	1658	2185	1177	1681	1670.17	0.92	-10291	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	772	3.20	0.68	12	0.10	523.00	2473.00	2110	20250114	-20.57	1352	20240909	23.96	2110	-20.57	20250114	1507	11.21	20250102	2110	-20.57	20250114	1352	23.96	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
49	20250221	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-6	5	-0.36	11537075	6891	1.76	1681	1681	1670	2185	1177	1681	1674.22	0.92	738	1723	1702	1684	1663	1645	1693	1654	46	504	100	1170	1	1	46084095	772	3.20	0.68	12	0.01	523.00	2473.00	2110	20250114	-20.62	1352	20240909	23.89	2110	-20.62	20250114	1507	11.15	20250102	2110	-20.62	20250114	1352	23.89	20240909	6.20	N	090410	100	46 억	423851	N	N	N	N
50	20250220	160722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-19	5	-1.12	659820698	391932	108.28	1687	1705	1666	2210	1190	1700	1683.51	0.88	19888	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	775	3.21	0.68	12	0.85	523.00	2473.00	2110	20250114	-20.33	1352	20240909	24.33	2110	-20.33	20250114	1507	11.55	20250102	2110	-20.33	20250114	1352	24.33	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
51	20250220	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-31	5	-1.82	605023216	359203	99.24	1687	1705	1667	2210	1190	1700	1684.35	0.88	26513	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	769	3.19	0.67	12	0.78	523.00	2473.00	2110	20250114	-20.90	1352	20240909	23.45	2110	-20.90	20250114	1507	10.75	20250102	2110	-20.90	20250114	1352	23.45	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
52	20250220	140724	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	-21	5	-1.24	456847202	270591	74.76	1687	1705	1671	2210	1190	1700	1688.33	0.88	18939	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	774	3.21	0.68	12	0.59	523.00	2473.00	2110	20250114	-20.43	1352	20240909	24.19	2110	-20.43	20250114	1507	11.41	20250102	2110	-20.43	20250114	1352	24.19	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
53	20250220	130722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-19	5	-1.12	406115170	240320	66.40	1687	1705	1671	2210	1190	1700	1689.89	0.88	3135	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	775	3.21	0.68	12	0.52	523.00	2473.00	2110	20250114	-20.33	1352	20240909	24.33	2110	-20.33	20250114	1507	11.55	20250102	2110	-20.33	20250114	1352	24.33	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
54	20250220	120722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-12	5	-0.71	337351795	199419	55.10	1687	1705	1679	2210	1190	1700	1691.67	0.88	-4073	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	778	3.23	0.68	12	0.43	523.00	2473.00	2110	20250114	-20.00	1352	20240909	24.85	2110	-20.00	20250114	1507	12.01	20250102	2110	-20.00	20250114	1352	24.85	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
55	20250220	110722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-10	5	-0.59	290829390	171789	47.46	1687	1705	1681	2210	1190	1700	1692.95	0.88	-15463	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	779	3.23	0.68	12	0.37	523.00	2473.00	2110	20250114	-19.91	1352	20240909	25.00	2110	-19.91	20250114	1507	12.14	20250102	2110	-19.91	20250114	1352	25.00	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
56	20250220	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-15	5	-0.88	233019456	137512	37.99	1687	1705	1685	2210	1190	1700	1694.54	0.88	-21848	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	777	3.22	0.68	12	0.30	523.00	2473.00	2110	20250114	-20.14	1352	20240909	24.63	2110	-20.14	20250114	1507	11.81	20250102	2110	-20.14	20250114	1352	24.63	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
57	20250220	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-13	5	-0.76	24655645	14570	4.03	1687	1700	1685	2210	1190	1700	1692.22	0.88	2850	1734	1716	1694	1676	1654	1706	1666	46	510	100	1190	1	1	46084095	777	3.23	0.68	12	0.03	523.00	2473.00	2110	20250114	-20.05	1352	20240909	24.78	2110	-20.05	20250114	1507	11.94	20250102	2110	-20.05	20250114	1352	24.78	20240909	6.23	N	090410	100	46 억	403964	N	N	N	N
58	20250219	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-2	5	-0.12	600860925	355440	135.99	1705	1712	1672	2210	1192	1702	1690.41	0.80	33855	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	783	3.25	0.69	12	0.77	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
59	20250219	150722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	-7	5	-0.41	550135161	325397	124.49	1705	1712	1672	2210	1192	1702	1690.61	0.80	34090	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	781	3.24	0.69	12	0.71	523.00	2473.00	2110	20250114	-19.67	1352	20240909	25.37	2110	-19.67	20250114	1507	12.48	20250102	2110	-19.67	20250114	1352	25.37	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
60	20250219	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-15	5	-0.88	503791346	297989	114.01	1705	1712	1672	2210	1192	1702	1690.59	0.80	24549	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	777	3.23	0.68	12	0.65	523.00	2473.00	2110	20250114	-20.05	1352	20240909	24.78	2110	-20.05	20250114	1507	11.94	20250102	2110	-20.05	20250114	1352	24.78	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
61	20250219	130720	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-9	5	-0.53	418097275	247231	94.59	1705	1712	1672	2210	1192	1702	1691.06	0.80	-8891	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	780	3.24	0.68	12	0.54	523.00	2473.00	2110	20250114	-19.76	1352	20240909	25.22	2110	-19.76	20250114	1507	12.34	20250102	2110	-19.76	20250114	1352	25.22	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
62	20250219	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	-26	5	-1.53	390067444	230602	88.23	1705	1712	1672	2210	1192	1702	1691.46	0.80	-4970	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	772	3.20	0.68	12	0.50	523.00	2473.00	2110	20250114	-20.57	1352	20240909	23.96	2110	-20.57	20250114	1507	11.21	20250102	2110	-20.57	20250114	1352	23.96	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
63	20250219	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	-6	5	-0.35	213474133	125713	48.10	1705	1712	1687	2210	1192	1702	1698.07	0.80	-4650	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	782	3.24	0.69	12	0.27	523.00	2473.00	2110	20250114	-19.62	1352	20240909	25.44	2110	-19.62	20250114	1507	12.54	20250102	2110	-19.62	20250114	1352	25.44	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
64	20250219	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-2	5	-0.12	184472478	108585	41.54	1705	1712	1687	2210	1192	1702	1698.84	0.80	-1334	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	783	3.25	0.69	12	0.24	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
65	20250219	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	4	2	0.24	19542738	11455	4.38	1705	1712	1705	2210	1192	1702	1706.56	0.80	2412	1746	1723	1707	1684	1668	1716	1677	46	508	100	1190	1	1	46084095	786	3.26	0.69	12	0.02	523.00	2473.00	2110	20250114	-19.15	1352	20240909	26.18	2110	-19.15	20250114	1507	13.21	20250102	2110	-19.15	20250114	1352	26.18	20240909	6.23	N	090410	100	46 억	368717	N	N	N	N
66	20250218	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-3	5	-0.18	422000839	247816	85.26	1707	1730	1691	2215	1194	1705	1702.88	0.79	4524	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	784	3.25	0.69	12	0.54	523.00	2473.00	2110	20250114	-19.34	1352	20240909	25.89	2110	-19.34	20250114	1507	12.94	20250102	2110	-19.34	20250114	1352	25.89	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
67	20250218	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-1	5	-0.06	397989153	233713	80.41	1707	1730	1691	2215	1194	1705	1702.90	0.79	5649	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	785	3.26	0.69	12	0.51	523.00	2473.00	2110	20250114	-19.24	1352	20240909	26.04	2110	-19.24	20250114	1507	13.07	20250102	2110	-19.24	20250114	1352	26.04	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
68	20250218	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-5	5	-0.29	354393308	208091	71.59	1707	1730	1691	2215	1194	1705	1703.07	0.79	5805	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	783	3.25	0.69	12	0.45	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
69	20250218	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	6	2	0.35	330458430	194038	66.76	1707	1730	1691	2215	1194	1705	1703.06	0.79	4955	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	788	3.27	0.69	12	0.42	523.00	2473.00	2110	20250114	-18.91	1352	20240909	26.55	2110	-18.91	20250114	1507	13.54	20250102	2110	-18.91	20250114	1352	26.55	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
70	20250218	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	0	3	0.00	290788782	170765	58.75	1707	1730	1691	2215	1194	1705	1702.86	0.79	936	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	786	3.26	0.69	12	0.37	523.00	2473.00	2110	20250114	-19.19	1352	20240909	26.11	2110	-19.19	20250114	1507	13.14	20250102	2110	-19.19	20250114	1352	26.11	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
71	20250218	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-7	5	-0.41	261315565	153456	52.80	1707	1730	1691	2215	1194	1705	1702.87	0.79	2413	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	783	3.25	0.69	12	0.33	523.00	2473.00	2110	20250114	-19.53	1352	20240909	25.59	2110	-19.53	20250114	1507	12.67	20250102	2110	-19.53	20250114	1352	25.59	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
72	20250218	100717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-5	5	-0.29	197187001	115651	39.79	1707	1730	1693	2215	1194	1705	1705.02	0.79	3684	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	783	3.25	0.69	12	0.25	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
73	20250218	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	5	2	0.29	52646879	30698	10.56	1707	1730	1705	2215	1194	1705	1714.99	0.79	12737	1727	1716	1704	1693	1681	1721	1698	46	510	100	1190	1	1	46084095	788	3.27	0.69	12	0.07	523.00	2473.00	2110	20250114	-18.96	1352	20240909	26.48	2110	-18.96	20250114	1507	13.47	20250102	2110	-18.96	20250114	1352	26.48	20240909	6.31	N	090410	100	46 억	364091	N	N	N	N
74	20250217	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	12	2	0.71	467305507	274160	70.84	1693	1715	1692	2200	1186	1693	1704.49	0.72	32905	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	786	3.26	0.69	12	0.59	523.00	2473.00	2110	20250114	-19.19	1352	20240909	26.11	2110	-19.19	20250114	1507	13.14	20250102	2110	-19.19	20250114	1352	26.11	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
75	20250217	150716	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	18	2	1.06	444671604	260899	67.41	1693	1715	1692	2200	1186	1693	1704.38	0.72	32561	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	788	3.27	0.69	12	0.57	523.00	2473.00	2110	20250114	-18.91	1352	20240909	26.55	2110	-18.91	20250114	1507	13.54	20250102	2110	-18.91	20250114	1352	26.55	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
76	20250217	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	10	2	0.59	306592383	180035	46.52	1693	1715	1692	2200	1186	1693	1702.96	0.72	6509	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	785	3.26	0.69	12	0.39	523.00	2473.00	2110	20250114	-19.29	1352	20240909	25.96	2110	-19.29	20250114	1507	13.01	20250102	2110	-19.29	20250114	1352	25.96	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
77	20250217	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	6	2	0.35	279575122	164146	42.41	1693	1715	1692	2200	1186	1693	1703.21	0.72	8474	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	783	3.25	0.69	12	0.36	523.00	2473.00	2110	20250114	-19.48	1352	20240909	25.67	2110	-19.48	20250114	1507	12.74	20250102	2110	-19.48	20250114	1352	25.67	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
78	20250217	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	12	2	0.71	250946033	147344	38.07	1693	1715	1692	2200	1186	1693	1703.13	0.72	11442	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	786	3.26	0.69	12	0.32	523.00	2473.00	2110	20250114	-19.19	1352	20240909	26.11	2110	-19.19	20250114	1507	13.14	20250102	2110	-19.19	20250114	1352	26.11	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
79	20250217	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	15	2	0.89	204901966	120300	31.08	1693	1715	1692	2200	1186	1693	1703.26	0.72	11524	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	787	3.27	0.69	12	0.26	523.00	2473.00	2110	20250114	-19.05	1352	20240909	26.33	2110	-19.05	20250114	1507	13.34	20250102	2110	-19.05	20250114	1352	26.33	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
80	20250217	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	11	2	0.65	168168430	98773	25.52	1693	1715	1692	2200	1186	1693	1702.57	0.72	10006	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	785	3.26	0.69	12	0.21	523.00	2473.00	2110	20250114	-19.24	1352	20240909	26.04	2110	-19.24	20250114	1507	13.07	20250102	2110	-19.24	20250114	1352	26.04	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
81	20250217	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	22	2	1.30	31668811	18590	4.80	1693	1715	1692	2200	1186	1693	1703.54	0.72	4633	1744	1718	1694	1668	1644	1706	1656	46	507	100	1180	1	1	46084095	790	3.28	0.69	12	0.04	523.00	2473.00	2110	20250114	-18.72	1352	20240909	26.85	2110	-18.72	20250114	1507	13.80	20250102	2110	-18.72	20250114	1352	26.85	20240909	6.32	N	090410	100	46 억	332823	N	N	N	N
82	20250214	160713	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	0	3	0.00	649737756	384687	21.62	1720	1720	1670	2200	1186	1693	1688.99	0.71	4104	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	780	3.24	0.68	12	0.83	523.00	2473.00	2110	20250114	-19.76	1352	20240909	25.22	2110	-19.76	20250114	1507	12.34	20250102	2110	-19.76	20250114	1352	25.22	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
83	20250214	150711	57	100.00	KOSDAQ	금속	N	N	N	N	N	1686	-7	5	-0.41	598152945	354119	19.90	1720	1720	1670	2200	1186	1693	1689.13	0.71	7897	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	777	3.22	0.68	12	0.77	523.00	2473.00	2110	20250114	-20.09	1352	20240909	24.70	2110	-20.09	20250114	1507	11.88	20250102	2110	-20.09	20250114	1352	24.70	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
84	20250214	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	4	2	0.24	509478659	301564	16.94	1720	1720	1670	2200	1186	1693	1689.45	0.71	4100	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	782	3.24	0.69	12	0.65	523.00	2473.00	2110	20250114	-19.57	1352	20240909	25.52	2110	-19.57	20250114	1507	12.61	20250102	2110	-19.57	20250114	1352	25.52	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
85	20250214	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	-1	5	-0.06	476610785	282164	15.85	1720	1720	1670	2200	1186	1693	1689.13	0.71	4782	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	780	3.24	0.68	12	0.61	523.00	2473.00	2110	20250114	-19.81	1352	20240909	25.15	2110	-19.81	20250114	1507	12.28	20250102	2110	-19.81	20250114	1352	25.15	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
86	20250214	120712	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	7	2	0.41	454293105	268988	15.11	1720	1720	1670	2200	1186	1693	1688.90	0.71	3038	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	783	3.25	0.69	12	0.58	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
87	20250214	110708	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	7	2	0.41	374344654	221932	12.47	1720	1720	1670	2200	1186	1693	1686.75	0.71	11815	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	783	3.25	0.69	12	0.48	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
88	20250214	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	-17	5	-1.00	311048324	184370	10.36	1720	1720	1670	2200	1186	1693	1687.09	0.71	6715	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	772	3.20	0.68	12	0.40	523.00	2473.00	2110	20250114	-20.57	1352	20240909	23.96	2110	-20.57	20250114	1507	11.21	20250102	2110	-20.57	20250114	1352	23.96	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
89	20250214	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	18	2	1.06	69180063	40594	2.28	1720	1720	1694	2200	1186	1693	1704.19	0.71	-7526	1791	1741	1715	1665	1639	1729	1653	46	507	100	1180	1	1	46084095	788	3.27	0.69	12	0.09	523.00	2473.00	2110	20250114	-18.91	1352	20240909	26.55	2110	-18.91	20250114	1507	13.54	20250102	2110	-18.91	20250114	1352	26.55	20240909	6.26	N	090410	100	46 억	329120	N	N	N	N
90	20250213	160706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	52	2	3.17	3049055329	1767738	394.12	1716	1765	1689	2130	1149	1641	1724.84	0.75	-15019	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	780	3.24	0.68	12	3.84	523.00	2473.00	2110	20250114	-19.76	1352	20240909	25.22	2110	-19.76	20250114	1507	12.34	20250102	2110	-19.76	20250114	1352	25.22	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
91	20250213	150706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	69	2	4.20	2964876106	1718112	383.06	1716	1765	1689	2130	1149	1641	1725.66	0.75	-19584	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	788	3.27	0.69	12	3.73	523.00	2473.00	2110	20250114	-18.96	1352	20240909	26.48	2110	-18.96	20250114	1507	13.47	20250102	2110	-18.96	20250114	1352	26.48	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
92	20250213	140705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	63	2	3.84	2829471611	1638447	365.30	1716	1765	1689	2130	1149	1641	1726.92	0.75	-18022	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	785	3.26	0.69	12	3.56	523.00	2473.00	2110	20250114	-19.24	1352	20240909	26.04	2110	-19.24	20250114	1507	13.07	20250102	2110	-19.24	20250114	1352	26.04	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
93	20250213	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	79	2	4.81	2747757468	1590606	354.63	1716	1765	1689	2130	1149	1641	1727.49	0.75	-14569	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	793	3.29	0.70	12	3.45	523.00	2473.00	2110	20250114	-18.48	1352	20240909	27.22	2110	-18.48	20250114	1507	14.13	20250102	2110	-18.48	20250114	1352	27.22	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
94	20250213	120705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	83	2	5.06	2565064945	1483988	330.86	1716	1765	1689	2130	1149	1641	1728.49	0.75	-5109	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	794	3.30	0.70	12	3.22	523.00	2473.00	2110	20250114	-18.29	1352	20240909	27.51	2110	-18.29	20250114	1507	14.40	20250102	2110	-18.29	20250114	1352	27.51	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
95	20250213	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	76	2	4.63	2414286954	1396326	311.31	1716	1765	1689	2130	1149	1641	1729.03	0.75	-25259	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	791	3.28	0.69	12	3.03	523.00	2473.00	2110	20250114	-18.63	1352	20240909	27.00	2110	-18.63	20250114	1507	13.93	20250102	2110	-18.63	20250114	1352	27.00	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
96	20250213	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1736	95	2	5.79	2196347885	1269072	282.94	1716	1765	1689	2130	1149	1641	1730.67	0.75	-44317	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	800	3.32	0.70	12	2.75	523.00	2473.00	2110	20250114	-17.73	1352	20240909	28.40	2110	-17.73	20250114	1507	15.20	20250102	2110	-17.73	20250114	1352	28.40	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
97	20250213	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	88	2	5.36	553404918	322700	71.95	1716	1736	1689	2130	1149	1641	1714.92	0.75	19111	1711	1675	1654	1618	1597	1665	1608	46	489	100	1140	1	1	46084095	797	3.31	0.70	12	0.70	523.00	2473.00	2110	20250114	-18.06	1352	20240909	27.88	2110	-18.06	20250114	1507	14.73	20250102	2110	-18.06	20250114	1352	27.88	20240909	6.23	N	090410	100	46 억	343977	N	N	N	N
98	20250212	160700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	-34	5	-2.03	740703445	447616	129.98	1676	1690	1633	2175	1173	1675	1654.84	0.73	8750	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	756	3.14	0.66	12	0.97	523.00	2473.00	2110	20250114	-22.23	1352	20240909	21.38	2110	-22.23	20250114	1507	8.89	20250102	2110	-22.23	20250114	1352	21.38	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
99	20250212	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1647	-28	5	-1.67	711750242	429995	124.87	1676	1690	1633	2175	1173	1675	1655.25	0.73	9044	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	759	3.15	0.67	12	0.93	523.00	2473.00	2110	20250114	-21.94	1352	20240909	21.82	2110	-21.94	20250114	1507	9.29	20250102	2110	-21.94	20250114	1352	21.82	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
100	20250212	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-29	5	-1.73	545266905	328333	95.34	1676	1690	1636	2175	1173	1675	1660.71	0.73	-25108	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	759	3.15	0.67	12	0.71	523.00	2473.00	2110	20250114	-21.99	1352	20240909	21.75	2110	-21.99	20250114	1507	9.22	20250102	2110	-21.99	20250114	1352	21.75	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
101	20250212	130703	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	-30	5	-1.79	500286447	300922	87.38	1676	1690	1636	2175	1173	1675	1662.51	0.73	-30921	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	758	3.15	0.67	12	0.65	523.00	2473.00	2110	20250114	-22.04	1352	20240909	21.67	2110	-22.04	20250114	1507	9.16	20250102	2110	-22.04	20250114	1352	21.67	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
102	20250212	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	-18	5	-1.07	392250593	235234	68.31	1676	1690	1657	2175	1173	1675	1667.49	0.73	-28660	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	764	3.17	0.67	12	0.51	523.00	2473.00	2110	20250114	-21.47	1352	20240909	22.56	2110	-21.47	20250114	1507	9.95	20250102	2110	-21.47	20250114	1352	22.56	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
103	20250212	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	-7	5	-0.42	284990578	170620	49.55	1676	1690	1663	2175	1173	1675	1670.32	0.73	-7335	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	769	3.19	0.67	12	0.37	523.00	2473.00	2110	20250114	-20.95	1352	20240909	23.37	2110	-20.95	20250114	1507	10.68	20250102	2110	-20.95	20250114	1352	23.37	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
104	20250212	100657	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-5	5	-0.30	168583307	100788	29.27	1676	1690	1663	2175	1173	1675	1672.65	0.73	7715	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	770	3.19	0.68	12	0.22	523.00	2473.00	2110	20250114	-20.85	1352	20240909	23.52	2110	-20.85	20250114	1507	10.82	20250102	2110	-20.85	20250114	1352	23.52	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
105	20250212	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	2	2	0.12	13431705	8000	2.32	1676	1690	1676	2175	1173	1675	1678.96	0.73	1424	1725	1699	1684	1658	1643	1692	1651	46	500	100	1170	1	1	46084095	773	3.21	0.68	12	0.02	523.00	2473.00	2110	20250114	-20.52	1352	20240909	24.04	2110	-20.52	20250114	1507	11.28	20250102	2110	-20.52	20250114	1352	24.04	20240909	6.21	N	090410	100	46 억	335230	N	N	N	N
106	20250211	160702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-4	5	-0.24	575220179	342098	84.54	1685	1710	1669	2180	1176	1679	1681.49	0.74	-6858	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	772	3.20	0.68	12	0.74	523.00	2473.00	2110	20250114	-20.62	1352	20240909	23.89	2110	-20.62	20250114	1507	11.15	20250102	2110	-20.62	20250114	1352	23.89	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
107	20250211	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	5	2	0.30	531631965	316112	78.12	1685	1710	1669	2180	1176	1679	1681.78	0.74	-14041	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	776	3.22	0.68	12	0.69	523.00	2473.00	2110	20250114	-20.19	1352	20240909	24.56	2110	-20.19	20250114	1507	11.75	20250102	2110	-20.19	20250114	1352	24.56	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
108	20250211	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	11	2	0.66	474051350	281969	69.68	1685	1710	1669	2180	1176	1679	1681.22	0.74	-18103	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	779	3.23	0.68	12	0.61	523.00	2473.00	2110	20250114	-19.91	1352	20240909	25.00	2110	-19.91	20250114	1507	12.14	20250102	2110	-19.91	20250114	1352	25.00	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
109	20250211	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	1	2	0.06	427258733	254217	62.82	1685	1710	1669	2180	1176	1679	1680.69	0.74	-19679	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	774	3.21	0.68	12	0.55	523.00	2473.00	2110	20250114	-20.38	1352	20240909	24.26	2110	-20.38	20250114	1507	11.48	20250102	2110	-20.38	20250114	1352	24.26	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
110	20250211	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	4	2	0.24	254242832	150842	37.28	1685	1710	1673	2180	1176	1679	1685.49	0.74	-29067	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	776	3.22	0.68	12	0.33	523.00	2473.00	2110	20250114	-20.24	1352	20240909	24.48	2110	-20.24	20250114	1507	11.68	20250102	2110	-20.24	20250114	1352	24.48	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
111	20250211	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	8	2	0.48	211482656	125395	30.99	1685	1710	1673	2180	1176	1679	1686.53	0.74	-32824	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	777	3.23	0.68	12	0.27	523.00	2473.00	2110	20250114	-20.05	1352	20240909	24.78	2110	-20.05	20250114	1507	11.94	20250102	2110	-20.05	20250114	1352	24.78	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
112	20250211	100702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	13	2	0.77	178336069	105713	26.12	1685	1710	1673	2180	1176	1679	1686.98	0.74	-32715	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	780	3.24	0.68	12	0.23	523.00	2473.00	2110	20250114	-19.81	1352	20240909	25.15	2110	-19.81	20250114	1507	12.28	20250102	2110	-19.81	20250114	1352	25.15	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
113	20250211	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	13	2	0.77	8209378	4879	1.21	1685	1694	1679	2180	1176	1679	1682.59	0.74	810	1721	1700	1689	1668	1657	1694	1662	46	501	100	1170	1	1	46084095	780	3.24	0.68	12	0.01	523.00	2473.00	2110	20250114	-19.81	1352	20240909	25.15	2110	-19.81	20250114	1507	12.28	20250102	2110	-19.81	20250114	1352	25.15	20240909	6.44	N	090410	100	46 억	339780	N	N	N	N
114	20250210	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	-20	5	-1.18	676071078	400015	46.15	1706	1710	1678	2205	1190	1699	1690.09	0.79	-26220	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	774	3.21	0.68	12	0.87	523.00	2473.00	2110	20250114	-20.43	1352	20240909	24.19	2110	-20.43	20250114	1507	11.41	20250102	2110	-20.43	20250114	1352	24.19	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
115	20250210	150657	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-18	5	-1.06	639193886	378064	43.62	1706	1710	1678	2205	1190	1699	1690.64	0.79	-24250	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	775	3.21	0.68	12	0.82	523.00	2473.00	2110	20250114	-20.33	1352	20240909	24.33	2110	-20.33	20250114	1507	11.55	20250102	2110	-20.33	20250114	1352	24.33	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
116	20250210	140656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	1	2	0.06	517599333	305867	35.29	1706	1710	1678	2205	1190	1699	1692.17	0.79	-37246	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	783	3.25	0.69	12	0.66	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
117	20250210	130658	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	-2	5	-0.12	462758694	273508	31.56	1706	1710	1678	2205	1190	1699	1691.86	0.79	-34444	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	782	3.24	0.69	12	0.59	523.00	2473.00	2110	20250114	-19.57	1352	20240909	25.52	2110	-19.57	20250114	1507	12.61	20250102	2110	-19.57	20250114	1352	25.52	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
118	20250210	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	1	2	0.06	430221425	254344	29.35	1706	1710	1678	2205	1190	1699	1691.40	0.79	-32452	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	783	3.25	0.69	12	0.55	523.00	2473.00	2110	20250114	-19.43	1352	20240909	25.74	2110	-19.43	20250114	1507	12.81	20250102	2110	-19.43	20250114	1352	25.74	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
119	20250210	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	7	2	0.41	355343972	210319	24.27	1706	1710	1678	2205	1190	1699	1689.41	0.79	-22105	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	786	3.26	0.69	12	0.46	523.00	2473.00	2110	20250114	-19.15	1352	20240909	26.18	2110	-19.15	20250114	1507	13.21	20250102	2110	-19.15	20250114	1352	26.18	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
120	20250210	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	-15	5	-0.88	260834189	154497	17.83	1706	1710	1678	2205	1190	1699	1688.07	0.79	-13349	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	776	3.22	0.68	12	0.34	523.00	2473.00	2110	20250114	-20.19	1352	20240909	24.56	2110	-20.19	20250114	1507	11.75	20250102	2110	-20.19	20250114	1352	24.56	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
121	20250210	090650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	-5	5	-0.29	101284938	59686	6.89	1706	1710	1686	2205	1190	1699	1696.86	0.79	-23086	1739	1719	1694	1674	1649	1729	1684	46	506	100	1180	1	1	46084095	781	3.24	0.68	12	0.13	523.00	2473.00	2110	20250114	-19.72	1352	20240909	25.30	2110	-19.72	20250114	1507	12.41	20250102	2110	-19.72	20250114	1352	25.30	20240909	6.25	N	090410	100	46 억	365950	N	N	N	N
122	20250207	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	29	2	1.74	1446554971	854343	77.22	1687	1714	1669	2170	1169	1670	1693.21	0.84	-23789	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	783	3.25	0.69	12	1.85	523.00	2473.00	2110	20250114	-19.48	1352	20240909	25.67	2110	-19.48	20250114	1507	12.74	20250102	2110	-19.48	20250114	1352	25.67	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
123	20250207	150647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	24	2	1.44	1335830219	789133	71.32	1687	1714	1669	2170	1169	1670	1692.90	0.84	-7017	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	781	3.24	0.68	12	1.71	523.00	2473.00	2110	20250114	-19.72	1352	20240909	25.30	2110	-19.72	20250114	1507	12.41	20250102	2110	-19.72	20250114	1352	25.30	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
124	20250207	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	21	2	1.26	987452504	584405	52.82	1687	1713	1669	2170	1169	1670	1689.80	0.84	-11051	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	779	3.23	0.68	12	1.27	523.00	2473.00	2110	20250114	-19.86	1352	20240909	25.07	2110	-19.86	20250114	1507	12.21	20250102	2110	-19.86	20250114	1352	25.07	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
125	20250207	130645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	35	2	2.10	661282185	391807	35.41	1687	1713	1669	2170	1169	1670	1687.95	0.84	-42648	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	786	3.26	0.69	12	0.85	523.00	2473.00	2110	20250114	-19.19	1352	20240909	26.11	2110	-19.19	20250114	1507	13.14	20250102	2110	-19.19	20250114	1352	26.11	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
126	20250207	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	14	2	0.84	403690231	240027	21.69	1687	1702	1669	2170	1169	1670	1682.05	0.84	-66914	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	776	3.22	0.68	12	0.52	523.00	2473.00	2110	20250114	-20.19	1352	20240909	24.56	2110	-20.19	20250114	1507	11.75	20250102	2110	-20.19	20250114	1352	24.56	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
127	20250207	110643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	12	2	0.72	354181958	210576	19.03	1687	1702	1669	2170	1169	1670	1682.19	0.84	-46241	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	775	3.22	0.68	12	0.46	523.00	2473.00	2110	20250114	-20.28	1352	20240909	24.41	2110	-20.28	20250114	1507	11.61	20250102	2110	-20.28	20250114	1352	24.41	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
128	20250207	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	15	2	0.90	295649552	175760	15.89	1687	1702	1669	2170	1169	1670	1682.40	0.84	-46018	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	777	3.22	0.68	12	0.38	523.00	2473.00	2110	20250114	-20.14	1352	20240909	24.63	2110	-20.14	20250114	1507	11.81	20250102	2110	-20.14	20250114	1352	24.63	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
129	20250207	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	5	2	0.30	83548840	49850	4.51	1687	1687	1669	2170	1169	1670	1676.52	0.84	-32093	1731	1700	1671	1640	1611	1716	1656	46	500	100	1160	1	1	46084095	772	3.20	0.68	12	0.11	523.00	2473.00	2110	20250114	-20.62	1352	20240909	23.89	2110	-20.62	20250114	1507	11.15	20250102	2110	-20.62	20250114	1352	23.89	20240909	6.23	N	090410	100	46 억	388089	N	N	N	N
130	20250206	160629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	59	2	3.66	1823145335	1089659	340.43	1642	1702	1642	2090	1128	1611	1673.14	1.14	-137286	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	770	3.19	0.68	12	2.36	523.00	2473.00	2110	20250114	-20.85	1352	20240909	23.52	2110	-20.85	20250114	1507	10.82	20250102	2110	-20.85	20250114	1352	23.52	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
131	20250206	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	61	2	3.79	1758417177	1050864	328.31	1642	1702	1642	2090	1128	1611	1673.31	1.14	-147848	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	771	3.20	0.68	12	2.28	523.00	2473.00	2110	20250114	-20.76	1352	20240909	23.67	2110	-20.76	20250114	1507	10.95	20250102	2110	-20.76	20250114	1352	23.67	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
132	20250206	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	72	2	4.47	1659703851	991808	309.86	1642	1702	1642	2090	1128	1611	1673.41	1.14	-152090	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	776	3.22	0.68	12	2.15	523.00	2473.00	2110	20250114	-20.24	1352	20240909	24.48	2110	-20.24	20250114	1507	11.68	20250102	2110	-20.24	20250114	1352	24.48	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
133	20250206	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	67	2	4.16	1588787384	949626	296.68	1642	1702	1642	2090	1128	1611	1673.07	1.14	-147262	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	773	3.21	0.68	12	2.06	523.00	2473.00	2110	20250114	-20.47	1352	20240909	24.11	2110	-20.47	20250114	1507	11.35	20250102	2110	-20.47	20250114	1352	24.11	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
134	20250206	120628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	66	2	4.10	1507206339	900950	281.48	1642	1702	1642	2090	1128	1611	1672.91	1.14	-121978	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	773	3.21	0.68	12	1.96	523.00	2473.00	2110	20250114	-20.52	1352	20240909	24.04	2110	-20.52	20250114	1507	11.28	20250102	2110	-20.52	20250114	1352	24.04	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
135	20250206	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	70	2	4.35	1368172731	818386	255.68	1642	1702	1642	2090	1128	1611	1671.79	1.14	-108126	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	775	3.21	0.68	12	1.78	523.00	2473.00	2110	20250114	-20.33	1352	20240909	24.33	2110	-20.33	20250114	1507	11.55	20250102	2110	-20.33	20250114	1352	24.33	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
136	20250206	100626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1686	75	2	4.66	896610751	539253	168.47	1642	1688	1642	2090	1128	1611	1662.69	1.14	-76882	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	777	3.22	0.68	12	1.17	523.00	2473.00	2110	20250114	-20.09	1352	20240909	24.70	2110	-20.09	20250114	1507	11.88	20250102	2110	-20.09	20250114	1352	24.70	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
137	20250206	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	68	2	4.22	230983765	138724	43.34	1642	1687	1642	2090	1128	1611	1665.06	1.14	-11292	1637	1624	1612	1599	1587	1618	1593	46	479	100	1120	1	1	46084095	774	3.21	0.68	12	0.30	523.00	2473.00	2110	20250114	-20.43	1352	20240909	24.19	2110	-20.43	20250114	1507	11.41	20250102	2110	-20.43	20250114	1352	24.19	20240909	6.21	N	090410	100	46 억	527575	N	N	N	N
138	20250205	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-3	5	-0.19	503356220	312439	99.64	1614	1625	1600	2095	1130	1614	1611.05	1.19	-19544	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	742	3.08	0.65	12	0.68	523.00	2473.00	2110	20250114	-23.65	1352	20240909	19.16	2110	-23.65	20250114	1507	6.90	20250102	2110	-23.65	20250114	1352	19.16	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
139	20250205	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	1	2	0.06	458290881	284424	90.70	1614	1625	1600	2095	1130	1614	1611.29	1.19	-18799	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	744	3.09	0.65	12	0.62	523.00	2473.00	2110	20250114	-23.46	1352	20240909	19.45	2110	-23.46	20250114	1507	7.17	20250102	2110	-23.46	20250114	1352	19.45	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
140	20250205	140625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-5	5	-0.31	381062858	236580	75.44	1614	1625	1600	2095	1130	1614	1610.71	1.19	-16624	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	741	3.08	0.65	12	0.51	523.00	2473.00	2110	20250114	-23.74	1352	20240909	19.01	2110	-23.74	20250114	1507	6.77	20250102	2110	-23.74	20250114	1352	19.01	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
141	20250205	130624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	6	2	0.37	329187816	204432	65.19	1614	1625	1600	2095	1130	1614	1610.26	1.19	-11330	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	747	3.10	0.66	12	0.44	523.00	2473.00	2110	20250114	-23.22	1352	20240909	19.82	2110	-23.22	20250114	1507	7.50	20250102	2110	-23.22	20250114	1352	19.82	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
142	20250205	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-1	5	-0.06	301055137	187030	59.64	1614	1625	1600	2095	1130	1614	1609.66	1.19	-14214	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	743	3.08	0.65	12	0.41	523.00	2473.00	2110	20250114	-23.55	1352	20240909	19.30	2110	-23.55	20250114	1507	7.03	20250102	2110	-23.55	20250114	1352	19.30	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
143	20250205	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-5	5	-0.31	258966699	160886	51.31	1614	1625	1600	2095	1130	1614	1609.63	1.19	-26195	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	741	3.08	0.65	12	0.35	523.00	2473.00	2110	20250114	-23.74	1352	20240909	19.01	2110	-23.74	20250114	1507	6.77	20250102	2110	-23.74	20250114	1352	19.01	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
144	20250205	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	-7	5	-0.43	161710027	100211	31.96	1614	1625	1606	2095	1130	1614	1613.70	1.19	-29721	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	741	3.07	0.65	12	0.22	523.00	2473.00	2110	20250114	-23.84	1352	20240909	18.86	2110	-23.84	20250114	1507	6.64	20250102	2110	-23.84	20250114	1352	18.86	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
145	20250205	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	3	2	0.19	29627161	18334	5.85	1614	1625	1614	2095	1130	1614	1615.97	1.19	10361	1660	1637	1606	1583	1552	1648	1594	46	481	100	1120	1	1	46084095	745	3.09	0.65	12	0.04	523.00	2473.00	2110	20250114	-23.36	1352	20240909	19.60	2110	-23.36	20250114	1507	7.30	20250102	2110	-23.36	20250114	1352	19.60	20240909	6.42	N	090410	100	46 억	547119	N	N	N	N
146	20250204	160612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	44	2	2.80	503334568	313048	47.36	1575	1629	1575	2040	1099	1570	1607.79	1.02	77527	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	744	3.09	0.65	12	0.68	523.00	2473.00	2110	20250114	-23.51	1352	20240909	19.38	2110	-23.51	20250114	1507	7.10	20250102	2110	-23.51	20250114	1352	19.38	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
147	20250204	150619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	43	2	2.74	474583275	295229	44.67	1575	1629	1575	2040	1099	1570	1607.51	1.02	73605	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	743	3.08	0.65	12	0.64	523.00	2473.00	2110	20250114	-23.55	1352	20240909	19.30	2110	-23.55	20250114	1507	7.03	20250102	2110	-23.55	20250114	1352	19.30	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
148	20250204	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1612	42	2	2.68	348107577	216468	32.75	1575	1629	1575	2040	1099	1570	1608.12	1.02	36373	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	743	3.08	0.65	12	0.47	523.00	2473.00	2110	20250114	-23.60	1352	20240909	19.23	2110	-23.60	20250114	1507	6.97	20250102	2110	-23.60	20250114	1352	19.23	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
149	20250204	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1621	51	2	3.25	305679474	190204	28.78	1575	1629	1575	2040	1099	1570	1607.11	1.02	35357	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	747	3.10	0.66	12	0.41	523.00	2473.00	2110	20250114	-23.18	1352	20240909	19.90	2110	-23.18	20250114	1507	7.56	20250102	2110	-23.18	20250114	1352	19.90	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
150	20250204	120624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	52	2	3.31	268696789	167361	25.32	1575	1629	1575	2040	1099	1570	1605.49	1.02	23178	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	747	3.10	0.66	12	0.36	523.00	2473.00	2110	20250114	-23.13	1352	20240909	19.97	2110	-23.13	20250114	1507	7.63	20250102	2110	-23.13	20250114	1352	19.97	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
151	20250204	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	39	2	2.48	203668639	127141	19.24	1575	1629	1575	2040	1099	1570	1601.91	1.02	17050	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	741	3.08	0.65	12	0.28	523.00	2473.00	2110	20250114	-23.74	1352	20240909	19.01	2110	-23.74	20250114	1507	6.77	20250102	2110	-23.74	20250114	1352	19.01	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
152	20250204	100617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	40	2	2.55	159011029	99444	15.05	1575	1629	1575	2040	1099	1570	1599.00	1.02	17249	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	742	3.08	0.65	12	0.22	523.00	2473.00	2110	20250114	-23.70	1352	20240909	19.08	2110	-23.70	20250114	1507	6.83	20250102	2110	-23.70	20250114	1352	19.08	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N
153	20250204	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	10	2	0.64	11642154	7377	1.12	1575	1593	1575	2040	1099	1570	1578.17	1.02	5301	1657	1613	1587	1543	1517	1600	1530	46	470	100	1090	1	1	46084095	728	3.02	0.64	12	0.02	523.00	2473.00	2110	20250114	-25.12	1352	20240909	16.86	2110	-25.12	20250114	1507	4.84	20250102	2110	-25.12	20250114	1352	16.86	20240909	6.66	N	090410	100	46 억	469190	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History