KissMeData/100130/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-95	5	-4.01	209438255	91663	119.21	2370	2370	2250	3080	1660	2370	2284.89	1.67	-22632	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1300	-4.30	0.54	12	0.16	-529.00	4216.00	3500	20240819	-35.00	1993	20241115	14.15	2585	-11.99	20250107	2180	4.36	20250203	3500	-35.00	20240819	1993	14.15	20241115	0.78	N	100130	500	285 억	956842	N	N	1115	N	N
3	20250228	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-105	5	-4.43	192124335	84047	109.30	2370	2370	2250	3080	1660	2370	2285.91	1.67	-21938	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1294	-4.28	0.54	12	0.15	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
4	20250228	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-110	5	-4.64	158194305	69043	89.79	2370	2370	2255	3080	1660	2370	2291.24	1.67	-17234	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1291	-4.27	0.54	12	0.12	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
5	20250228	130819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-110	5	-4.64	143244645	62432	81.19	2370	2370	2255	3080	1660	2370	2294.40	1.67	-16349	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1291	-4.27	0.54	12	0.11	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
6	20250228	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-90	5	-3.80	105587685	45824	59.59	2370	2370	2280	3080	1660	2370	2304.19	1.67	-14995	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1303	-4.31	0.54	12	0.08	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
7	20250228	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-80	5	-3.38	85772935	37154	48.32	2370	2370	2285	3080	1660	2370	2308.57	1.67	-14310	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1309	-4.33	0.54	12	0.07	-529.00	4216.00	3500	20240819	-34.57	1993	20241115	14.90	2585	-11.41	20250107	2180	5.05	20250203	3500	-34.57	20240819	1993	14.90	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
8	20250228	100814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-60	5	-2.53	42378960	18255	23.74	2370	2370	2305	3080	1660	2370	2321.49	1.67	-10606	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1320	-4.37	0.55	12	0.03	-529.00	4216.00	3500	20240819	-34.00	1993	20241115	15.91	2585	-10.64	20250107	2180	5.96	20250203	3500	-34.00	20240819	1993	15.91	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
9	20250228	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-40	5	-1.69	8923010	3826	4.98	2370	2370	2320	3080	1660	2370	2332.15	1.67	-1491	2456	2412	2371	2327	2286	2412	2327	286	710	500	1700	5	1	57143000	1331	-4.40	0.55	12	0.01	-529.00	4216.00	3500	20240819	-33.43	1993	20241115	16.91	2585	-9.86	20250107	2180	6.88	20250203	3500	-33.43	20240819	1993	16.91	20241115	0.78	N	100130	500	285 억	956842	N	N	1	N	N
10	20250227	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	0	3	0.00	177278125	74822	85.56	2370	2415	2330	3080	1660	2370	2369.33	1.67	3729	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1354	-4.48	0.56	12	0.13	-529.00	4216.00	3500	20240819	-32.29	1993	20241115	18.92	2585	-8.32	20250107	2180	8.72	20250203	3500	-32.29	20240819	1993	18.92	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
11	20250227	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-35	5	-1.48	164754550	69528	79.51	2370	2415	2330	3080	1660	2370	2369.61	1.67	3848	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1334	-4.41	0.55	12	0.12	-529.00	4216.00	3500	20240819	-33.29	1993	20241115	17.16	2585	-9.67	20250107	2180	7.11	20250203	3500	-33.29	20240819	1993	17.16	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
12	20250227	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-30	5	-1.27	136006280	57225	65.44	2370	2415	2340	3080	1660	2370	2376.70	1.67	3297	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1337	-4.42	0.56	12	0.10	-529.00	4216.00	3500	20240819	-33.14	1993	20241115	17.41	2585	-9.48	20250107	2180	7.34	20250203	3500	-33.14	20240819	1993	17.41	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
13	20250227	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-25	5	-1.05	124213410	52200	59.69	2370	2415	2340	3080	1660	2370	2379.57	1.67	2444	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1340	-4.43	0.56	12	0.09	-529.00	4216.00	3500	20240819	-33.00	1993	20241115	17.66	2585	-9.28	20250107	2180	7.57	20250203	3500	-33.00	20240819	1993	17.66	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
14	20250227	120807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-5	5	-0.21	104620030	43861	50.16	2370	2415	2355	3080	1660	2370	2385.27	1.67	2122	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1351	-4.47	0.56	12	0.08	-529.00	4216.00	3500	20240819	-32.43	1993	20241115	18.67	2585	-8.51	20250107	2180	8.49	20250203	3500	-32.43	20240819	1993	18.67	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
15	20250227	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-5	5	-0.21	86101930	36033	41.21	2370	2415	2355	3080	1660	2370	2389.54	1.67	2013	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1351	-4.47	0.56	12	0.06	-529.00	4216.00	3500	20240819	-32.43	1993	20241115	18.67	2585	-8.51	20250107	2180	8.49	20250203	3500	-32.43	20240819	1993	18.67	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
16	20250227	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	20	2	0.84	72047170	30135	34.46	2370	2415	2355	3080	1660	2370	2390.83	1.67	5446	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1366	-4.52	0.57	12	0.05	-529.00	4216.00	3500	20240819	-31.71	1993	20241115	19.92	2585	-7.54	20250107	2180	9.63	20250203	3500	-31.71	20240819	1993	19.92	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
17	20250227	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	10	2	0.42	12083310	5100	5.83	2370	2380	2355	3080	1660	2370	2369.27	1.67	353	2446	2407	2381	2342	2316	2395	2330	286	710	500	1700	5	1	57143000	1360	-4.50	0.56	12	0.01	-529.00	4216.00	3500	20240819	-32.00	1993	20241115	19.42	2585	-7.93	20250107	2180	9.17	20250203	3500	-32.00	20240819	1993	19.42	20241115	0.78	N	100130	500	285 억	952662	N	N	1	N	N
18	20250226	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-65	5	-2.67	207213760	87118	306.52	2405	2420	2355	3165	1705	2435	2378.56	1.67	-4532	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1354	-4.48	0.56	12	0.15	-529.00	4216.00	3500	20240819	-32.29	1993	20241115	18.92	2585	-8.32	20250107	2180	8.72	20250203	3500	-32.29	20240819	1993	18.92	20241115	0.77	N	100130	500	285 억	955333	N	N	1	N	N
19	20250226	150813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-75	5	-3.08	187552345	78816	277.31	2405	2420	2355	3165	1705	2435	2379.62	1.67	-3500	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1349	-4.46	0.56	12	0.14	-529.00	4216.00	3500	20240819	-32.57	1993	20241115	18.41	2585	-8.70	20250107	2180	8.26	20250203	3500	-32.57	20240819	1993	18.41	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
20	20250226	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-65	5	-2.67	171301335	71939	253.11	2405	2420	2355	3165	1705	2435	2381.20	1.67	-3133	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1354	-4.48	0.56	12	0.13	-529.00	4216.00	3500	20240819	-32.29	1993	20241115	18.92	2585	-8.32	20250107	2180	8.72	20250203	3500	-32.29	20240819	1993	18.92	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
21	20250226	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-75	5	-3.08	159271105	66849	235.20	2405	2420	2355	3165	1705	2435	2382.55	1.67	-1959	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1349	-4.46	0.56	12	0.12	-529.00	4216.00	3500	20240819	-32.57	1993	20241115	18.41	2585	-8.70	20250107	2180	8.26	20250203	3500	-32.57	20240819	1993	18.41	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
22	20250226	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-65	5	-2.67	135399045	56746	199.66	2405	2420	2370	3165	1705	2435	2386.05	1.67	287	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1354	-4.48	0.56	12	0.10	-529.00	4216.00	3500	20240819	-32.29	1993	20241115	18.92	2585	-8.32	20250107	2180	8.72	20250203	3500	-32.29	20240819	1993	18.92	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
23	20250226	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-60	5	-2.46	67513010	28204	99.23	2405	2420	2375	3165	1705	2435	2393.74	1.67	1800	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1357	-4.49	0.56	12	0.05	-529.00	4216.00	3500	20240819	-32.14	1993	20241115	19.17	2585	-8.12	20250107	2180	8.94	20250203	3500	-32.14	20240819	1993	19.17	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
24	20250226	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-30	5	-1.23	23153680	9635	33.90	2405	2420	2390	3165	1705	2435	2403.08	1.67	-2595	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1374	-4.55	0.57	12	0.02	-529.00	4216.00	3500	20240819	-31.29	1993	20241115	20.67	2585	-6.96	20250107	2180	10.32	20250203	3500	-31.29	20240819	1993	20.67	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
25	20250226	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-20	5	-0.82	6781080	2823	9.93	2405	2415	2400	3165	1705	2435	2402.08	1.67	1396	2471	2452	2421	2402	2371	2437	2387	286	730	500	1750	5	1	57143000	1380	-4.57	0.57	12	0.00	-529.00	4216.00	3500	20240819	-31.00	1993	20241115	21.17	2585	-6.58	20250107	2180	10.78	20250203	3500	-31.00	20240819	1993	21.17	20241115	0.77	N	100130	500	285 억	955333	N	N	0	N	N
26	20250225	160803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-5	5	-0.20	68636190	28402	53.56	2440	2440	2390	3170	1710	2440	2416.37	1.67	-1409	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1391	-4.60	0.58	12	0.05	-529.00	4216.00	3500	20240819	-30.43	1993	20241115	22.18	2585	-5.80	20250107	2180	11.70	20250203	3500	-30.43	20240819	1993	22.18	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
27	20250225	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-30	5	-1.23	48140590	19926	37.58	2440	2440	2400	3170	1710	2440	2415.97	1.67	-1299	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1377	-4.56	0.57	12	0.03	-529.00	4216.00	3500	20240819	-31.14	1993	20241115	20.92	2585	-6.77	20250107	2180	10.55	20250203	3500	-31.14	20240819	1993	20.92	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
28	20250225	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-20	5	-0.82	33253155	13745	25.92	2440	2440	2405	3170	1710	2440	2419.29	1.67	-179	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1383	-4.57	0.57	12	0.02	-529.00	4216.00	3500	20240819	-30.86	1993	20241115	21.42	2585	-6.38	20250107	2180	11.01	20250203	3500	-30.86	20240819	1993	21.42	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
29	20250225	130808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-20	5	-0.82	32672425	13505	25.47	2440	2440	2405	3170	1710	2440	2419.28	1.67	-179	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1383	-4.57	0.57	12	0.02	-529.00	4216.00	3500	20240819	-30.86	1993	20241115	21.42	2585	-6.38	20250107	2180	11.01	20250203	3500	-30.86	20240819	1993	21.42	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
30	20250225	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-25	5	-1.02	31878685	13177	24.85	2440	2440	2405	3170	1710	2440	2419.27	1.67	-179	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1380	-4.57	0.57	12	0.02	-529.00	4216.00	3500	20240819	-31.00	1993	20241115	21.17	2585	-6.58	20250107	2180	10.78	20250203	3500	-31.00	20240819	1993	21.17	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
31	20250225	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-30	5	-1.23	26363990	10893	20.54	2440	2440	2405	3170	1710	2440	2420.27	1.67	-61	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1377	-4.56	0.57	12	0.02	-529.00	4216.00	3500	20240819	-31.14	1993	20241115	20.92	2585	-6.77	20250107	2180	10.55	20250203	3500	-31.14	20240819	1993	20.92	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
32	20250225	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-20	5	-0.82	23872625	9862	18.60	2440	2440	2405	3170	1710	2440	2420.67	1.67	-61	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1383	-4.57	0.57	12	0.02	-529.00	4216.00	3500	20240819	-30.86	1993	20241115	21.42	2585	-6.38	20250107	2180	11.01	20250203	3500	-30.86	20240819	1993	21.42	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
33	20250225	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-15	5	-0.61	1483230	611	1.15	2440	2440	2410	3170	1710	2440	2427.55	1.67	-482	2486	2462	2416	2392	2346	2475	2405	286	730	500	1750	5	1	57143000	1386	-4.58	0.58	12	0.00	-529.00	4216.00	3500	20240819	-30.71	1993	20241115	21.68	2585	-6.19	20250107	2180	11.24	20250203	3500	-30.71	20240819	1993	21.68	20241115	0.79	N	100130	500	285 억	956744	N	N	69	N	N
34	20250224	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	10	2	0.41	126577565	52789	137.64	2430	2440	2370	3155	1705	2430	2397.53	1.67	59	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1394	-4.61	0.58	12	0.09	-529.00	4216.00	3500	20240819	-30.29	1993	20241115	22.43	2585	-5.61	20250107	2180	11.93	20250203	3500	-30.29	20240819	1993	22.43	20241115	0.78	N	100130	500	285 억	956687	N	N	69	N	N
35	20250224	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-30	5	-1.23	107128035	44788	116.78	2430	2430	2370	3155	1705	2430	2391.63	1.67	-1228	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1371	-4.54	0.57	12	0.08	-529.00	4216.00	3500	20240819	-31.43	1993	20241115	20.42	2585	-7.16	20250107	2180	10.09	20250203	3500	-31.43	20240819	1993	20.42	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
36	20250224	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-30	5	-1.23	79889565	33427	87.15	2430	2430	2370	3155	1705	2430	2389.60	1.67	-2940	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1371	-4.54	0.57	12	0.06	-529.00	4216.00	3500	20240819	-31.43	1993	20241115	20.42	2585	-7.16	20250107	2180	10.09	20250203	3500	-31.43	20240819	1993	20.42	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
37	20250224	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-40	5	-1.65	75343715	31528	82.20	2430	2430	2370	3155	1705	2430	2389.34	1.67	-4270	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1366	-4.52	0.57	12	0.06	-529.00	4216.00	3500	20240819	-31.71	1993	20241115	19.92	2585	-7.54	20250107	2180	9.63	20250203	3500	-31.71	20240819	1993	19.92	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
38	20250224	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-35	5	-1.44	67550425	28269	73.71	2430	2430	2370	3155	1705	2430	2389.11	1.67	-5104	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1369	-4.53	0.57	12	0.05	-529.00	4216.00	3500	20240819	-31.57	1993	20241115	20.17	2585	-7.35	20250107	2180	9.86	20250203	3500	-31.57	20240819	1993	20.17	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
39	20250224	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-40	5	-1.65	59128020	24753	64.54	2430	2430	2370	3155	1705	2430	2388.20	1.67	-5742	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1366	-4.52	0.57	12	0.04	-529.00	4216.00	3500	20240819	-31.71	1993	20241115	19.92	2585	-7.54	20250107	2180	9.63	20250203	3500	-31.71	20240819	1993	19.92	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
40	20250224	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-45	5	-1.85	27989655	11681	30.46	2430	2430	2380	3155	1705	2430	2395.25	1.67	-5515	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1363	-4.51	0.57	12	0.02	-529.00	4216.00	3500	20240819	-31.86	1993	20241115	19.67	2585	-7.74	20250107	2180	9.40	20250203	3500	-31.86	20240819	1993	19.67	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
41	20250224	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-5	5	-0.21	3352215	1381	3.60	2430	2430	2405	3155	1705	2430	2426.62	1.67	-73	2460	2445	2420	2405	2380	2450	2410	286	725	500	1740	5	1	57143000	1386	-4.58	0.58	12	0.00	-529.00	4216.00	3500	20240819	-30.71	1993	20241115	21.68	2585	-6.19	20250107	2180	11.24	20250203	3500	-30.71	20240819	1993	21.68	20241115	0.78	N	100130	500	285 억	956687	N	N	57	N	N
42	20250221	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	20	2	0.83	91887415	38015	81.92	2430	2435	2395	3130	1690	2410	2417.13	1.68	-2928	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1389	-4.59	0.58	12	0.07	-529.00	4216.00	3500	20240819	-30.57	1993	20241115	21.93	2585	-6.00	20250107	2180	11.47	20250203	3500	-30.57	20240819	1993	21.93	20241115	0.79	N	100130	500	285 억	959617	N	N	57	N	N
43	20250221	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	10	2	0.41	75378480	31218	67.27	2430	2435	2395	3130	1690	2410	2414.58	1.68	-2787	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1383	-4.57	0.57	12	0.05	-529.00	4216.00	3500	20240819	-30.86	1993	20241115	21.42	2585	-6.38	20250107	2180	11.01	20250203	3500	-30.86	20240819	1993	21.42	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
44	20250221	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	59080635	24463	52.72	2430	2435	2395	3130	1690	2410	2415.10	1.68	-2018	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1374	-4.55	0.57	12	0.04	-529.00	4216.00	3500	20240819	-31.29	1993	20241115	20.67	2585	-6.96	20250107	2180	10.32	20250203	3500	-31.29	20240819	1993	20.67	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
45	20250221	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	52364980	21672	46.70	2430	2435	2395	3130	1690	2410	2416.25	1.68	-80	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1374	-4.55	0.57	12	0.04	-529.00	4216.00	3500	20240819	-31.29	1993	20241115	20.67	2585	-6.96	20250107	2180	10.32	20250203	3500	-31.29	20240819	1993	20.67	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
46	20250221	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	5	2	0.21	47740955	19753	42.57	2430	2435	2395	3130	1690	2410	2416.90	1.68	926	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1380	-4.57	0.57	12	0.03	-529.00	4216.00	3500	20240819	-31.00	1993	20241115	21.17	2585	-6.58	20250107	2180	10.78	20250203	3500	-31.00	20240819	1993	21.17	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
47	20250221	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	15	2	0.62	46467835	19226	41.43	2430	2435	2395	3130	1690	2410	2416.93	1.68	960	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1386	-4.58	0.58	12	0.03	-529.00	4216.00	3500	20240819	-30.71	1993	20241115	21.68	2585	-6.19	20250107	2180	11.24	20250203	3500	-30.71	20240819	1993	21.68	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
48	20250221	100752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	0	3	0.00	28995975	12000	25.86	2430	2435	2395	3130	1690	2410	2416.33	1.68	715	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1377	-4.56	0.57	12	0.02	-529.00	4216.00	3500	20240819	-31.14	1993	20241115	20.92	2585	-6.77	20250107	2180	10.55	20250203	3500	-31.14	20240819	1993	20.92	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
49	20250221	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	1147605	474	1.02	2430	2430	2395	3130	1690	2410	2421.11	1.68	-74	2440	2425	2405	2390	2370	2427	2392	286	720	500	1730	5	1	57143000	1374	-4.55	0.57	12	0.00	-529.00	4216.00	3500	20240819	-31.29	1993	20241115	20.67	2585	-6.96	20250107	2180	10.32	20250203	3500	-31.29	20240819	1993	20.67	20241115	0.79	N	100130	500	285 억	959617	N	N	572	N	N
50	20250220	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	0	3	0.00	111265935	46278	55.64	2410	2420	2385	3130	1690	2410	2404.25	1.69	-4729	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1377	-4.56	0.57	12	0.08	-529.00	4216.00	3500	20240819	-31.14	1993	20241115	20.92	2585	-6.77	20250107	2180	10.55	20250203	3500	-31.14	20240819	1993	20.92	20241115	0.79	N	100130	500	285 억	964348	N	N	572	N	N
51	20250220	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-20	5	-0.83	93050560	38711	46.54	2410	2420	2385	3130	1690	2410	2403.72	1.69	-4409	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1366	-4.52	0.57	12	0.07	-529.00	4216.00	3500	20240819	-31.71	1993	20241115	19.92	2585	-7.54	20250107	2180	9.63	20250203	3500	-31.71	20240819	1993	19.92	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
52	20250220	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-15	5	-0.62	72220980	30030	36.11	2410	2420	2385	3130	1690	2410	2404.96	1.69	-2647	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1369	-4.53	0.57	12	0.05	-529.00	4216.00	3500	20240819	-31.57	1993	20241115	20.17	2585	-7.35	20250107	2180	9.86	20250203	3500	-31.57	20240819	1993	20.17	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
53	20250220	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-10	5	-0.41	56585495	23521	28.28	2410	2420	2385	3130	1690	2410	2405.74	1.69	-1412	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1371	-4.54	0.57	12	0.04	-529.00	4216.00	3500	20240819	-31.43	1993	20241115	20.42	2585	-7.16	20250107	2180	10.09	20250203	3500	-31.43	20240819	1993	20.42	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
54	20250220	120749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-10	5	-0.41	49660605	20642	24.82	2410	2420	2385	3130	1690	2410	2405.80	1.69	-1395	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1371	-4.54	0.57	12	0.04	-529.00	4216.00	3500	20240819	-31.43	1993	20241115	20.42	2585	-7.16	20250107	2180	10.09	20250203	3500	-31.43	20240819	1993	20.42	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
55	20250220	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	37226165	15465	18.59	2410	2420	2385	3130	1690	2410	2407.12	1.69	-1397	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1374	-4.55	0.57	12	0.03	-529.00	4216.00	3500	20240819	-31.29	1993	20241115	20.67	2585	-6.96	20250107	2180	10.32	20250203	3500	-31.29	20240819	1993	20.67	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
56	20250220	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	5	2	0.21	26742695	11108	13.36	2410	2420	2385	3130	1690	2410	2407.52	1.69	221	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1380	-4.57	0.57	12	0.02	-529.00	4216.00	3500	20240819	-31.00	1993	20241115	21.17	2585	-6.58	20250107	2180	10.78	20250203	3500	-31.00	20240819	1993	21.17	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
57	20250220	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	2199225	918	1.10	2410	2410	2385	3130	1690	2410	2395.67	1.69	-283	2433	2421	2398	2386	2363	2427	2392	286	720	500	1730	5	1	57143000	1374	-4.55	0.57	12	0.00	-529.00	4216.00	3500	20240819	-31.29	1993	20241115	20.67	2585	-6.96	20250107	2180	10.32	20250203	3500	-31.29	20240819	1993	20.67	20241115	0.79	N	100130	500	285 억	964348	N	N	348	N	N
58	20250219	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	25	2	1.05	198924715	83146	100.88	2405	2410	2375	3100	1670	2385	2392.46	1.67	8576	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1377	-4.56	0.57	12	0.15	-529.00	4216.00	3500	20240819	-31.14	1993	20241115	20.92	2585	-6.77	20250107	2180	10.55	20250203	3500	-31.14	20240819	1993	20.92	20241115	0.82	N	100130	500	285 억	955774	N	N	348	N	N
59	20250219	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	15	2	0.63	173177475	72446	87.89	2405	2410	2375	3100	1670	2385	2390.44	1.67	9344	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1371	-4.54	0.57	12	0.13	-529.00	4216.00	3500	20240819	-31.43	1993	20241115	20.42	2585	-7.16	20250107	2180	10.09	20250203	3500	-31.43	20240819	1993	20.42	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
60	20250219	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	15	2	0.63	146429930	61271	74.34	2405	2410	2375	3100	1670	2385	2389.87	1.67	6866	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1371	-4.54	0.57	12	0.11	-529.00	4216.00	3500	20240819	-31.43	1993	20241115	20.42	2585	-7.16	20250107	2180	10.09	20250203	3500	-31.43	20240819	1993	20.42	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
61	20250219	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	0	3	0.00	94485280	39570	48.01	2405	2410	2375	3100	1670	2385	2387.80	1.67	4670	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1363	-4.51	0.57	12	0.07	-529.00	4216.00	3500	20240819	-31.86	1993	20241115	19.67	2585	-7.74	20250107	2180	9.40	20250203	3500	-31.86	20240819	1993	19.67	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
62	20250219	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-5	5	-0.21	81719370	34208	41.50	2405	2410	2375	3100	1670	2385	2388.90	1.67	3957	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1360	-4.50	0.56	12	0.06	-529.00	4216.00	3500	20240819	-32.00	1993	20241115	19.42	2585	-7.93	20250107	2180	9.17	20250203	3500	-32.00	20240819	1993	19.42	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
63	20250219	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-5	5	-0.21	68853595	28811	34.95	2405	2410	2375	3100	1670	2385	2389.84	1.67	3966	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1360	-4.50	0.56	12	0.05	-529.00	4216.00	3500	20240819	-32.00	1993	20241115	19.42	2585	-7.93	20250107	2180	9.17	20250203	3500	-32.00	20240819	1993	19.42	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
64	20250219	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	5	2	0.21	42118885	17586	21.34	2405	2410	2375	3100	1670	2385	2395.02	1.67	2984	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1366	-4.52	0.57	12	0.03	-529.00	4216.00	3500	20240819	-31.71	1993	20241115	19.92	2585	-7.54	20250107	2180	9.63	20250203	3500	-31.71	20240819	1993	19.92	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
65	20250219	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	5	2	0.21	3383085	1411	1.71	2405	2405	2375	3100	1670	2385	2397.65	1.67	-626	2438	2411	2383	2356	2328	2397	2342	286	715	500	1710	5	1	57143000	1366	-4.52	0.57	12	0.00	-529.00	4216.00	3500	20240819	-31.71	1993	20241115	19.92	2585	-7.54	20250107	2180	9.63	20250203	3500	-31.71	20240819	1993	19.92	20241115	0.82	N	100130	500	285 억	955774	N	N	462	N	N
66	20250218	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	35	2	1.49	194935830	82061	190.52	2410	2410	2355	3055	1645	2350	2375.49	1.70	-16682	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1363	-4.51	0.57	12	0.14	-529.00	4216.00	3500	20240819	-31.86	1993	20241115	19.67	2585	-7.74	20250107	2180	9.40	20250203	3500	-31.86	20240819	1993	19.67	20241115	0.82	N	100130	500	285 억	972393	N	N	462	N	N
67	20250218	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	30	2	1.28	172776285	72760	168.92	2410	2410	2355	3055	1645	2350	2374.61	1.70	-17227	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1360	-4.50	0.56	12	0.13	-529.00	4216.00	3500	20240819	-32.00	1993	20241115	19.42	2585	-7.93	20250107	2180	9.17	20250203	3500	-32.00	20240819	1993	19.42	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
68	20250218	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	20	2	0.85	165092675	69524	161.41	2410	2410	2355	3055	1645	2350	2374.61	1.70	-17227	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1354	-4.48	0.56	12	0.12	-529.00	4216.00	3500	20240819	-32.29	1993	20241115	18.92	2585	-8.32	20250107	2180	8.72	20250203	3500	-32.29	20240819	1993	18.92	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
69	20250218	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	25	2	1.06	150283885	63288	146.93	2410	2410	2355	3055	1645	2350	2374.60	1.70	-17337	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1357	-4.49	0.56	12	0.11	-529.00	4216.00	3500	20240819	-32.14	1993	20241115	19.17	2585	-8.12	20250107	2180	8.94	20250203	3500	-32.14	20240819	1993	19.17	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
70	20250218	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	131105480	55187	128.12	2410	2410	2355	3055	1645	2350	2375.66	1.70	-15541	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1351	-4.47	0.56	12	0.10	-529.00	4216.00	3500	20240819	-32.43	1993	20241115	18.67	2585	-8.51	20250107	2180	8.49	20250203	3500	-32.43	20240819	1993	18.67	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
71	20250218	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	106490505	44803	104.02	2410	2410	2355	3055	1645	2350	2376.86	1.70	-11520	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1351	-4.47	0.56	12	0.08	-529.00	4216.00	3500	20240819	-32.43	1993	20241115	18.67	2585	-8.51	20250107	2180	8.49	20250203	3500	-32.43	20240819	1993	18.67	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
72	20250218	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	90788960	38166	88.61	2410	2410	2355	3055	1645	2350	2378.79	1.70	-10904	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1351	-4.47	0.56	12	0.07	-529.00	4216.00	3500	20240819	-32.43	1993	20241115	18.67	2585	-8.51	20250107	2180	8.49	20250203	3500	-32.43	20240819	1993	18.67	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
73	20250218	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	30	2	1.28	43871790	18415	42.75	2410	2410	2355	3055	1645	2350	2382.39	1.70	-7448	2380	2365	2335	2320	2290	2372	2327	286	705	500	1690	5	1	57143000	1360	-4.50	0.56	12	0.03	-529.00	4216.00	3500	20240819	-32.00	1993	20241115	19.42	2585	-7.93	20250107	2180	9.17	20250203	3500	-32.00	20240819	1993	19.42	20241115	0.82	N	100130	500	285 억	972393	N	N	3	N	N
74	20250217	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	20	2	0.86	92138945	39610	63.41	2325	2350	2305	3025	1635	2330	2326.15	1.69	7091	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1343	-4.44	0.56	12	0.07	-529.00	4216.00	3500	20240819	-32.86	1993	20241115	17.91	2585	-9.09	20250107	2180	7.80	20250203	3500	-32.86	20240819	1993	17.91	20241115	0.84	N	100130	500	285 억	965136	N	N	3	N	N
75	20250217	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	20	2	0.86	73355805	31613	50.61	2325	2350	2305	3025	1635	2330	2320.43	1.69	7008	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1343	-4.44	0.56	12	0.06	-529.00	4216.00	3500	20240819	-32.86	1993	20241115	17.91	2585	-9.09	20250107	2180	7.80	20250203	3500	-32.86	20240819	1993	17.91	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
76	20250217	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	5	2	0.21	64518330	27836	44.56	2325	2335	2305	3025	1635	2330	2317.80	1.69	5572	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1334	-4.41	0.55	12	0.05	-529.00	4216.00	3500	20240819	-33.29	1993	20241115	17.16	2585	-9.67	20250107	2180	7.11	20250203	3500	-33.29	20240819	1993	17.16	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
77	20250217	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-10	5	-0.43	57820070	24958	39.96	2325	2325	2305	3025	1635	2330	2316.69	1.69	5199	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1326	-4.39	0.55	12	0.04	-529.00	4216.00	3500	20240819	-33.71	1993	20241115	16.41	2585	-10.25	20250107	2180	6.42	20250203	3500	-33.71	20240819	1993	16.41	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
78	20250217	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-5	5	-0.21	41335485	17845	28.57	2325	2325	2305	3025	1635	2330	2316.36	1.69	2363	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1329	-4.40	0.55	12	0.03	-529.00	4216.00	3500	20240819	-33.57	1993	20241115	16.66	2585	-10.06	20250107	2180	6.65	20250203	3500	-33.57	20240819	1993	16.66	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
79	20250217	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-15	5	-0.64	22416800	9688	15.51	2325	2325	2305	3025	1635	2330	2313.87	1.69	-30	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1323	-4.38	0.55	12	0.02	-529.00	4216.00	3500	20240819	-33.86	1993	20241115	16.16	2585	-10.44	20250107	2180	6.19	20250203	3500	-33.86	20240819	1993	16.16	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
80	20250217	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-10	5	-0.43	21868905	9451	15.13	2325	2325	2305	3025	1635	2330	2313.92	1.69	-5	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1326	-4.39	0.55	12	0.02	-529.00	4216.00	3500	20240819	-33.71	1993	20241115	16.41	2585	-10.25	20250107	2180	6.42	20250203	3500	-33.71	20240819	1993	16.41	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
81	20250217	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-15	5	-0.64	2596000	1120	1.79	2325	2325	2315	3025	1635	2330	2317.86	1.69	-52	2376	2352	2306	2282	2236	2365	2295	286	695	500	1670	5	1	57143000	1323	-4.38	0.55	12	0.00	-529.00	4216.00	3500	20240819	-33.86	1993	20241115	16.16	2585	-10.44	20250107	2180	6.19	20250203	3500	-33.86	20240819	1993	16.16	20241115	0.84	N	100130	500	285 억	965136	N	N	0	N	N
82	20250214	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	45	2	1.97	143116435	62434	110.59	2290	2330	2260	2970	1600	2285	2292.01	1.66	16594	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1331	-4.40	0.55	12	0.11	-529.00	4216.00	3500	20240819	-33.43	1993	20241115	16.91	2585	-9.86	20250107	2180	6.88	20250203	3500	-33.43	20240819	1993	16.91	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
83	20250214	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	20	2	0.88	125680460	54925	97.29	2290	2315	2260	2970	1600	2285	2288.22	1.66	16791	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1317	-4.36	0.55	12	0.10	-529.00	4216.00	3500	20240819	-34.14	1993	20241115	15.65	2585	-10.83	20250107	2180	5.73	20250203	3500	-34.14	20240819	1993	15.65	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
84	20250214	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	20	2	0.88	91747505	40216	71.24	2290	2305	2260	2970	1600	2285	2281.37	1.66	10865	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1317	-4.36	0.55	12	0.07	-529.00	4216.00	3500	20240819	-34.14	1993	20241115	15.65	2585	-10.83	20250107	2180	5.73	20250203	3500	-34.14	20240819	1993	15.65	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
85	20250214	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	5	2	0.22	81264840	35647	63.14	2290	2295	2260	2970	1600	2285	2279.71	1.66	10280	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1309	-4.33	0.54	12	0.06	-529.00	4216.00	3500	20240819	-34.57	1993	20241115	14.90	2585	-11.41	20250107	2180	5.05	20250203	3500	-34.57	20240819	1993	14.90	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
86	20250214	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-5	5	-0.22	42298125	18603	32.95	2290	2290	2260	2970	1600	2285	2273.73	1.66	-3079	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.03	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
87	20250214	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-5	5	-0.22	37867450	16655	29.50	2290	2290	2260	2970	1600	2285	2273.64	1.66	-3081	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.03	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
88	20250214	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-15	5	-0.66	23538935	10373	18.37	2290	2290	2260	2970	1600	2285	2269.25	1.66	-2280	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1297	-4.29	0.54	12	0.02	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
89	20250214	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-15	5	-0.66	4531405	1990	3.52	2290	2290	2270	2970	1600	2285	2277.09	1.66	106	2335	2310	2260	2235	2185	2322	2247	286	685	500	1640	5	1	57143000	1297	-4.29	0.54	12	0.00	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.84	N	100130	500	285 억	948713	N	N	356	N	N
90	20250213	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	50	2	2.24	121825170	54282	82.03	2215	2285	2210	2905	1565	2235	2243.87	1.65	6136	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1306	-4.32	0.54	12	0.09	-529.00	4216.00	3500	20240819	-34.71	1993	20241115	14.65	2585	-11.61	20250107	2180	4.82	20250203	3500	-34.71	20240819	1993	14.65	20241115	0.83	N	100130	500	285 억	942645	N	N	356	N	N
91	20250213	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	40	2	1.79	104431360	46660	70.51	2215	2280	2210	2905	1565	2235	2238.13	1.65	6137	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1300	-4.30	0.54	12	0.08	-529.00	4216.00	3500	20240819	-35.00	1993	20241115	14.15	2585	-11.99	20250107	2180	4.36	20250203	3500	-35.00	20240819	1993	14.15	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
92	20250213	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	10	2	0.45	84581220	37894	57.26	2215	2255	2210	2905	1565	2235	2232.05	1.65	3041	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1283	-4.24	0.53	12	0.07	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
93	20250213	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	0	3	0.00	73639750	33021	49.90	2215	2250	2210	2905	1565	2235	2230.09	1.65	1917	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1277	-4.22	0.53	12	0.06	-529.00	4216.00	3500	20240819	-36.14	1993	20241115	12.14	2585	-13.54	20250107	2180	2.52	20250203	3500	-36.14	20240819	1993	12.14	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
94	20250213	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	0	3	0.00	63328825	28419	42.94	2215	2250	2210	2905	1565	2235	2228.40	1.65	1068	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1277	-4.22	0.53	12	0.05	-529.00	4216.00	3500	20240819	-36.14	1993	20241115	12.14	2585	-13.54	20250107	2180	2.52	20250203	3500	-36.14	20240819	1993	12.14	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
95	20250213	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-15	5	-0.67	44751525	20116	30.40	2215	2235	2210	2905	1565	2235	2224.67	1.65	412	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1269	-4.20	0.53	12	0.04	-529.00	4216.00	3500	20240819	-36.57	1993	20241115	11.39	2585	-14.12	20250107	2180	1.83	20250203	3500	-36.57	20240819	1993	11.39	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
96	20250213	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-15	5	-0.67	34867200	15670	23.68	2215	2235	2210	2905	1565	2235	2225.09	1.65	334	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1269	-4.20	0.53	12	0.03	-529.00	4216.00	3500	20240819	-36.57	1993	20241115	11.39	2585	-14.12	20250107	2180	1.83	20250203	3500	-36.57	20240819	1993	11.39	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
97	20250213	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-5	5	-0.22	4836665	2184	3.30	2215	2230	2210	2905	1565	2235	2214.59	1.65	70	2295	2265	2235	2205	2175	2250	2190	286	670	500	1600	5	1	57143000	1274	-4.22	0.53	12	0.00	-529.00	4216.00	3500	20240819	-36.29	1993	20241115	11.89	2585	-13.73	20250107	2180	2.29	20250203	3500	-36.29	20240819	1993	11.89	20241115	0.83	N	100130	500	285 억	942645	N	N	87	N	N
98	20250212	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-30	5	-1.32	145925040	65593	103.60	2260	2265	2205	2940	1590	2265	2224.66	1.68	-18467	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1277	-4.22	0.53	12	0.11	-529.00	4216.00	3500	20240819	-36.14	1993	20241115	12.14	2585	-13.54	20250107	2180	2.52	20250203	3500	-36.14	20240819	1993	12.14	20241115	0.83	N	100130	500	285 억	961114	N	N	87	N	N
99	20250212	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-50	5	-2.21	132198690	59440	93.88	2260	2265	2205	2940	1590	2265	2224.07	1.68	-18693	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1266	-4.19	0.53	12	0.10	-529.00	4216.00	3500	20240819	-36.71	1993	20241115	11.14	2585	-14.31	20250107	2180	1.61	20250203	3500	-36.71	20240819	1993	11.14	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
100	20250212	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-60	5	-2.65	110249805	49534	78.24	2260	2265	2205	2940	1590	2265	2225.74	1.68	-16603	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1260	-4.17	0.52	12	0.09	-529.00	4216.00	3500	20240819	-37.00	1993	20241115	10.64	2585	-14.70	20250107	2180	1.15	20250203	3500	-37.00	20240819	1993	10.64	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
101	20250212	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-55	5	-2.43	97650265	43834	69.23	2260	2265	2210	2940	1590	2265	2227.73	1.68	-15766	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1263	-4.18	0.52	12	0.08	-529.00	4216.00	3500	20240819	-36.86	1993	20241115	10.89	2585	-14.51	20250107	2180	1.38	20250203	3500	-36.86	20240819	1993	10.89	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
102	20250212	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-55	5	-2.43	85319945	38260	60.43	2260	2265	2210	2940	1590	2265	2230.00	1.68	-14201	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1263	-4.18	0.52	12	0.07	-529.00	4216.00	3500	20240819	-36.86	1993	20241115	10.89	2585	-14.51	20250107	2180	1.38	20250203	3500	-36.86	20240819	1993	10.89	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
103	20250212	110724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-45	5	-1.99	73055790	32725	51.69	2260	2265	2220	2940	1590	2265	2232.42	1.68	-12883	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1269	-4.20	0.53	12	0.06	-529.00	4216.00	3500	20240819	-36.57	1993	20241115	11.39	2585	-14.12	20250107	2180	1.83	20250203	3500	-36.57	20240819	1993	11.39	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
104	20250212	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-35	5	-1.55	32175295	14347	22.66	2260	2265	2230	2940	1590	2265	2242.65	1.68	-6993	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1274	-4.22	0.53	12	0.03	-529.00	4216.00	3500	20240819	-36.29	1993	20241115	11.89	2585	-13.73	20250107	2180	2.29	20250203	3500	-36.29	20240819	1993	11.89	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
105	20250212	090725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-20	5	-0.88	2532225	1125	1.78	2260	2260	2245	2940	1590	2265	2250.87	1.68	-36	2301	2282	2261	2242	2221	2292	2252	286	675	500	1630	5	1	57143000	1283	-4.24	0.53	12	0.00	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.83	N	100130	500	285 억	961114	N	N	208	N	N
106	20250211	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-15	5	-0.66	142267905	62998	110.18	2260	2280	2240	2960	1600	2280	2258.21	1.70	-8434	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1294	-4.28	0.54	12	0.11	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.83	N	100130	500	285 억	969244	N	N	208	N	N
107	20250211	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-35	5	-1.54	126120315	55857	97.69	2260	2280	2240	2960	1600	2280	2257.91	1.70	-6623	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1283	-4.24	0.53	12	0.10	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
108	20250211	140728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-30	5	-1.32	106002745	46933	82.08	2260	2280	2240	2960	1600	2280	2258.60	1.70	-4905	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1286	-4.25	0.53	12	0.08	-529.00	4216.00	3500	20240819	-35.71	1993	20241115	12.90	2585	-12.96	20250107	2180	3.21	20250203	3500	-35.71	20240819	1993	12.90	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
109	20250211	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	65025675	28742	50.27	2260	2280	2250	2960	1600	2280	2262.39	1.70	-5366	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1291	-4.27	0.54	12	0.05	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
110	20250211	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	59195255	26171	45.77	2260	2280	2250	2960	1600	2280	2261.86	1.70	-5366	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1291	-4.27	0.54	12	0.05	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
111	20250211	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-15	5	-0.66	43070275	19063	33.34	2260	2275	2250	2960	1600	2280	2259.37	1.70	-2761	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1294	-4.28	0.54	12	0.03	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
112	20250211	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-10	5	-0.44	14060125	6208	10.86	2260	2275	2260	2960	1600	2280	2264.84	1.70	-1540	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1297	-4.29	0.54	12	0.01	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
113	20250211	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	2771590	1226	2.14	2260	2265	2260	2960	1600	2280	2260.68	1.70	-370	2316	2297	2261	2242	2206	2307	2252	286	680	500	1640	5	1	57143000	1291	-4.27	0.54	12	0.00	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.83	N	100130	500	285 억	969244	N	N	73	N	N
114	20250210	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	10	2	0.44	128053995	56919	134.55	2250	2280	2225	2950	1590	2270	2247.26	1.69	5679	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1303	-4.31	0.54	12	0.10	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	963567	N	N	73	N	N
115	20250210	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	98777040	44052	104.14	2250	2260	2225	2950	1590	2270	2242.28	1.69	7333	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1291	-4.27	0.54	12	0.08	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
116	20250210	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	88890925	39659	93.75	2250	2260	2225	2950	1590	2270	2241.38	1.69	6969	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1291	-4.27	0.54	12	0.07	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
117	20250210	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-20	5	-0.88	67756630	30262	71.54	2250	2255	2225	2950	1590	2270	2239.00	1.69	643	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1286	-4.25	0.53	12	0.05	-529.00	4216.00	3500	20240819	-35.71	1993	20241115	12.90	2585	-12.96	20250107	2180	3.21	20250203	3500	-35.71	20240819	1993	12.90	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
118	20250210	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-30	5	-1.32	66285230	29607	69.99	2250	2255	2225	2950	1590	2270	2238.84	1.69	643	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1280	-4.23	0.53	12	0.05	-529.00	4216.00	3500	20240819	-36.00	1993	20241115	12.39	2585	-13.35	20250107	2180	2.75	20250203	3500	-36.00	20240819	1993	12.39	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
119	20250210	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-25	5	-1.10	59322150	26504	62.65	2250	2255	2225	2950	1590	2270	2238.23	1.69	1126	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1283	-4.24	0.53	12	0.05	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
120	20250210	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-25	5	-1.10	29929350	13387	31.65	2250	2255	2225	2950	1590	2270	2235.70	1.69	-5898	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1283	-4.24	0.53	12	0.02	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
121	20250210	090715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-30	5	-1.32	10297230	4588	10.85	2250	2250	2230	2950	1590	2270	2244.38	1.69	-4367	2316	2292	2271	2247	2226	2282	2237	286	680	500	1630	5	1	57143000	1280	-4.23	0.53	12	0.01	-529.00	4216.00	3500	20240819	-36.00	1993	20241115	12.39	2585	-13.35	20250107	2180	2.75	20250203	3500	-36.00	20240819	1993	12.39	20241115	0.83	N	100130	500	285 억	963567	N	N	109	N	N
122	20250207	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-30	5	-1.30	94913895	41889	98.38	2290	2295	2250	2990	1610	2300	2265.81	1.70	-9111	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1297	-4.29	0.54	12	0.07	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	972608	N	N	109	N	N
123	20250207	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-35	5	-1.52	78370890	34589	81.24	2290	2295	2250	2990	1610	2300	2265.77	1.70	-7116	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1294	-4.28	0.54	12	0.06	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
124	20250207	140711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-35	5	-1.52	52552640	23152	54.38	2290	2295	2260	2990	1610	2300	2269.90	1.70	-6670	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1294	-4.28	0.54	12	0.04	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
125	20250207	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-35	5	-1.52	50642020	22309	52.40	2290	2295	2260	2990	1610	2300	2270.03	1.70	-6825	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1294	-4.28	0.54	12	0.04	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
126	20250207	120710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-30	5	-1.30	48030890	21158	49.69	2290	2295	2260	2990	1610	2300	2270.11	1.70	-6493	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1297	-4.29	0.54	12	0.04	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
127	20250207	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-35	5	-1.52	42147800	18562	43.60	2290	2295	2260	2990	1610	2300	2270.65	1.70	-5438	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1294	-4.28	0.54	12	0.03	-529.00	4216.00	3500	20240819	-35.29	1993	20241115	13.65	2585	-12.38	20250107	2180	3.90	20250203	3500	-35.29	20240819	1993	13.65	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
128	20250207	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-30	5	-1.30	21192885	9301	21.85	2290	2295	2265	2990	1610	2300	2278.56	1.70	-4044	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1297	-4.29	0.54	12	0.02	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
129	20250207	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-20	5	-0.87	2693580	1179	2.77	2290	2290	2280	2990	1610	2300	2284.63	1.70	-936	2320	2310	2290	2280	2260	2315	2285	286	690	500	1650	5	1	57143000	1303	-4.31	0.54	12	0.00	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	972608	N	N	171	N	N
130	20250206	160653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	20	2	0.88	96591500	42408	154.57	2285	2300	2270	2960	1600	2280	2277.51	1.70	3442	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1314	-4.35	0.55	12	0.07	-529.00	4216.00	3500	20240819	-34.29	1993	20241115	15.40	2585	-11.03	20250107	2180	5.50	20250203	3500	-34.29	20240819	1993	15.40	20241115	0.83	N	100130	500	285 억	969169	N	N	171	N	N
131	20250206	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	81279835	35742	130.27	2285	2290	2270	2960	1600	2280	2274.07	1.70	4234	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.06	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
132	20250206	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	67082430	29492	107.49	2285	2290	2270	2960	1600	2280	2274.60	1.70	3876	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.05	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
133	20250206	130654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	44639820	19616	71.50	2285	2290	2270	2960	1600	2280	2275.68	1.70	-220	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.03	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
134	20250206	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	40233250	17677	64.43	2285	2290	2270	2960	1600	2280	2276.02	1.70	-437	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.03	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
135	20250206	110647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-10	5	-0.44	29747935	13064	47.62	2285	2290	2270	2960	1600	2280	2277.09	1.70	-465	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1297	-4.29	0.54	12	0.02	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
136	20250206	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	10	2	0.44	9522965	4172	15.21	2285	2290	2275	2960	1600	2280	2282.59	1.70	-960	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1309	-4.33	0.54	12	0.01	-529.00	4216.00	3500	20240819	-34.57	1993	20241115	14.90	2585	-11.41	20250107	2180	5.05	20250203	3500	-34.57	20240819	1993	14.90	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
137	20250206	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	1308500	573	2.09	2285	2285	2280	2960	1600	2280	2283.60	1.70	-318	2313	2296	2268	2251	2223	2305	2260	286	680	500	1640	5	1	57143000	1303	-4.31	0.54	12	0.00	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	969169	N	N	4	N	N
138	20250205	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	40	2	1.79	62151000	27376	58.26	2240	2285	2240	2910	1570	2240	2270.13	1.69	5299	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1303	-4.31	0.54	12	0.05	-529.00	4216.00	3500	20240819	-34.86	1993	20241115	14.40	2585	-11.80	20250107	2180	4.59	20250203	3500	-34.86	20240819	1993	14.40	20241115	0.83	N	100130	500	285 억	963460	N	N	4	N	N
139	20250205	150650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	30	2	1.34	46232750	20389	43.39	2240	2285	2240	2910	1570	2240	2267.53	1.69	5457	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1297	-4.29	0.54	12	0.04	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
140	20250205	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	20	2	0.89	42690570	18825	40.06	2240	2285	2240	2910	1570	2240	2267.76	1.69	5352	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1291	-4.27	0.54	12	0.03	-529.00	4216.00	3500	20240819	-35.43	1993	20241115	13.40	2585	-12.57	20250107	2180	3.67	20250203	3500	-35.43	20240819	1993	13.40	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
141	20250205	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	30	2	1.34	34375875	15159	32.26	2240	2285	2240	2910	1570	2240	2267.69	1.69	5279	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1297	-4.29	0.54	12	0.03	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
142	20250205	120648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	30	2	1.34	27905440	12317	26.21	2240	2285	2240	2910	1570	2240	2265.60	1.69	2853	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1297	-4.29	0.54	12	0.02	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
143	20250205	110648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	30	2	1.34	25181970	11117	23.66	2240	2285	2240	2910	1570	2240	2265.18	1.69	1931	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1297	-4.29	0.54	12	0.02	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
144	20250205	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	30	2	1.34	23328255	10300	21.92	2240	2285	2240	2910	1570	2240	2264.88	1.69	2110	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1297	-4.29	0.54	12	0.02	-529.00	4216.00	3500	20240819	-35.14	1993	20241115	13.90	2585	-12.19	20250107	2180	4.13	20250203	3500	-35.14	20240819	1993	13.90	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
145	20250205	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	5521775	2459	5.23	2240	2250	2240	2910	1570	2240	2245.54	1.69	461	2286	2262	2231	2207	2176	2275	2220	286	670	500	1610	5	1	57143000	1286	-4.25	0.53	12	0.00	-529.00	4216.00	3500	20240819	-35.71	1993	20241115	12.90	2585	-12.96	20250107	2180	3.21	20250203	3500	-35.71	20240819	1993	12.90	20241115	0.83	N	100130	500	285 억	963460	N	N	127	N	N
146	20250204	160632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	40	2	1.82	104611995	46754	68.93	2200	2255	2200	2860	1540	2200	2237.48	1.67	10597	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1280	-4.23	0.53	12	0.08	-529.00	4216.00	3500	20240819	-36.00	1993	20241115	12.39	2585	-13.35	20250107	2180	2.75	20250203	3500	-36.00	20240819	1993	12.39	20241115	0.84	N	100130	500	285 억	952872	N	N	127	N	N
147	20250204	150642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	40	2	1.82	87612970	39163	57.74	2200	2255	2200	2860	1540	2200	2237.14	1.67	15153	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1280	-4.23	0.53	12	0.07	-529.00	4216.00	3500	20240819	-36.00	1993	20241115	12.39	2585	-13.35	20250107	2180	2.75	20250203	3500	-36.00	20240819	1993	12.39	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N
148	20250204	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	35	2	1.59	82455950	36855	54.34	2200	2255	2200	2860	1540	2200	2237.31	1.67	15849	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1277	-4.22	0.53	12	0.06	-529.00	4216.00	3500	20240819	-36.14	1993	20241115	12.14	2585	-13.54	20250107	2180	2.52	20250203	3500	-36.14	20240819	1993	12.14	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N
149	20250204	130642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	45	2	2.05	76828435	34342	50.63	2200	2255	2200	2860	1540	2200	2237.16	1.67	13857	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1283	-4.24	0.53	12	0.06	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N
150	20250204	120648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	40	2	1.82	52111030	23299	34.35	2200	2255	2200	2860	1540	2200	2236.62	1.67	7600	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1280	-4.23	0.53	12	0.04	-529.00	4216.00	3500	20240819	-36.00	1993	20241115	12.39	2585	-13.35	20250107	2180	2.75	20250203	3500	-36.00	20240819	1993	12.39	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N
151	20250204	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	45	2	2.05	38035180	17027	25.10	2200	2255	2200	2860	1540	2200	2233.82	1.67	2381	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1283	-4.24	0.53	12	0.03	-529.00	4216.00	3500	20240819	-35.86	1993	20241115	12.64	2585	-13.15	20250107	2180	2.98	20250203	3500	-35.86	20240819	1993	12.64	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N
152	20250204	100639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	50	2	2.27	27491785	12343	18.20	2200	2250	2200	2860	1540	2200	2227.32	1.67	3531	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1286	-4.25	0.53	12	0.02	-529.00	4216.00	3500	20240819	-35.71	1993	20241115	12.90	2585	-12.96	20250107	2180	3.21	20250203	3500	-35.71	20240819	1993	12.90	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N
153	20250204	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	20	2	0.91	4185315	1898	2.80	2200	2225	2200	2860	1540	2200	2205.12	1.67	155	2380	2290	2235	2145	2090	2262	2117	286	660	500	1580	5	1	57143000	1269	-4.20	0.53	12	0.00	-529.00	4216.00	3500	20240819	-36.57	1993	20241115	11.39	2585	-14.12	20250107	2180	1.83	20250203	3500	-36.57	20240819	1993	11.39	20241115	0.84	N	100130	500	285 억	952872	N	N	64	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History