KissMeData/452280/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161418	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6950	-230	5	-3.20	617061570	88140	69.33	6980	7120	6950	9330	5030	7180	7001.03	0.20	4166	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1198	20.14	2.15	12	0.51	345.00	3230.00	15750	20240827	-55.87	5410	20240419	28.47	9690	-28.28	20250121	6070	14.50	20250102	15750	-55.87	20240827	5410	28.47	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
3	20250228	151424	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6970	-210	5	-2.92	550558630	78583	61.81	6980	7120	6960	9330	5030	7180	7006.08	0.20	2353	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1201	20.20	2.16	12	0.46	345.00	3230.00	15750	20240827	-55.75	5410	20240419	28.84	9690	-28.07	20250121	6070	14.83	20250102	15750	-55.75	20240827	5410	28.84	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
4	20250228	141426	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7020	-160	5	-2.23	467959620	66757	52.51	6980	7120	6960	9330	5030	7180	7009.90	0.20	4048	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1210	20.35	2.17	12	0.39	345.00	3230.00	15750	20240827	-55.43	5410	20240419	29.76	9690	-27.55	20250121	6070	15.65	20250102	15750	-55.43	20240827	5410	29.76	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
5	20250228	131417	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6970	-210	5	-2.92	396862200	56641	44.55	6980	7120	6960	9330	5030	7180	7006.62	0.20	3521	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1201	20.20	2.16	12	0.33	345.00	3230.00	15750	20240827	-55.75	5410	20240419	28.84	9690	-28.07	20250121	6070	14.83	20250102	15750	-55.75	20240827	5410	28.84	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
6	20250228	121411	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6980	-200	5	-2.79	354620130	50586	39.79	6980	7120	6960	9330	5030	7180	7010.24	0.20	3091	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1203	20.23	2.16	12	0.29	345.00	3230.00	15750	20240827	-55.68	5410	20240419	29.02	9690	-27.97	20250121	6070	14.99	20250102	15750	-55.68	20240827	5410	29.02	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
7	20250228	111414	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7010	-170	5	-2.37	295092600	42055	33.08	6980	7120	6960	9330	5030	7180	7016.83	0.20	2885	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1208	20.32	2.17	12	0.24	345.00	3230.00	15750	20240827	-55.49	5410	20240419	29.57	9690	-27.66	20250121	6070	15.49	20250102	15750	-55.49	20240827	5410	29.57	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
8	20250228	101413	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7000	-180	5	-2.51	249234110	35492	27.92	6980	7120	6980	9330	5030	7180	7022.26	0.20	4869	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1206	20.29	2.17	12	0.21	345.00	3230.00	15750	20240827	-55.56	5410	20240419	29.39	9690	-27.76	20250121	6070	15.32	20250102	15750	-55.56	20240827	5410	29.39	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
9	20250228	091420	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7060	-120	5	-1.67	57105580	8098	6.37	6980	7120	6980	9330	5030	7180	7051.81	0.20	1839	7860	7520	7210	6870	6560	7365	6715	86	2150	500	4450	10	1	17231850	1217	20.46	2.19	12	0.05	345.00	3230.00	15750	20240827	-55.17	5410	20240419	30.50	9690	-27.14	20250121	6070	16.31	20250102	15750	-55.17	20240827	5410	30.50	20240419	4.36	N	452280	500	86 억	33719	N	N	N	N
10	20250227	161401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7180	-290	5	-3.88	928074040	126121	74.57	7470	7550	6900	9710	5230	7470	7359.04	0.23	-6065	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1237	20.81	2.22	12	0.73	345.00	3230.00	15750	20240827	-54.41	5410	20240419	32.72	9690	-25.90	20250121	6070	18.29	20250102	15750	-54.41	20240827	5410	32.72	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
11	20250227	151403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7180	-290	5	-3.88	884412420	120033	70.97	7470	7550	6900	9710	5230	7470	7368.08	0.23	-5937	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1237	20.81	2.22	12	0.70	345.00	3230.00	15750	20240827	-54.41	5410	20240419	32.72	9690	-25.90	20250121	6070	18.29	20250102	15750	-54.41	20240827	5410	32.72	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
12	20250227	141405	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7290	-180	5	-2.41	800731790	108381	64.08	7470	7550	6900	9710	5230	7470	7388.12	0.23	-7434	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1256	21.13	2.26	12	0.63	345.00	3230.00	15750	20240827	-53.71	5410	20240419	34.75	9690	-24.77	20250121	6070	20.10	20250102	15750	-53.71	20240827	5410	34.75	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
13	20250227	131403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7370	-100	5	-1.34	541554290	72677	42.97	7470	7550	7360	9710	5230	7470	7451.52	0.23	-7801	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1270	21.36	2.28	12	0.42	345.00	3230.00	15750	20240827	-53.21	5410	20240419	36.23	9690	-23.94	20250121	6070	21.42	20250102	15750	-53.21	20240827	5410	36.23	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
14	20250227	121400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7440	-30	5	-0.40	462984880	62067	36.70	7470	7550	7390	9710	5230	7470	7459.44	0.23	-6107	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1282	21.57	2.30	12	0.36	345.00	3230.00	15750	20240827	-52.76	5410	20240419	37.52	9690	-23.22	20250121	6070	22.57	20250102	15750	-52.76	20240827	5410	37.52	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
15	20250227	111412	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7410	-60	5	-0.80	415466300	55691	32.93	7470	7550	7390	9710	5230	7470	7460.21	0.23	-6466	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1277	21.48	2.29	12	0.32	345.00	3230.00	15750	20240827	-52.95	5410	20240419	36.97	9690	-23.53	20250121	6070	22.08	20250102	15750	-52.95	20240827	5410	36.97	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
16	20250227	101448	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7410	-60	5	-0.80	293452030	39250	23.21	7470	7550	7410	9710	5230	7470	7476.48	0.23	528	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1277	21.48	2.29	12	0.23	345.00	3230.00	15750	20240827	-52.95	5410	20240419	36.97	9690	-23.53	20250121	6070	22.08	20250102	15750	-52.95	20240827	5410	36.97	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
17	20250227	091511	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7520	50	2	0.67	68113940	9075	5.37	7470	7550	7460	9710	5230	7470	7505.67	0.23	1177	7776	7622	7496	7342	7216	7700	7420	86	2240	500	4630	10	1	17231850	1296	21.80	2.33	12	0.05	345.00	3230.00	15750	20240827	-52.25	5410	20240419	39.00	9690	-22.39	20250121	6070	23.89	20250102	15750	-52.25	20240827	5410	39.00	20240419	4.37	N	452280	500	86 억	39731	N	N	N	N
18	20250226	161402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7470	190	2	2.61	1245332010	166414	172.71	7440	7650	7370	9460	5100	7280	7483.42	0.21	3774	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1280	21.65	2.31	12	0.97	345.00	3230.00	15750	20240827	-52.57	5410	20240419	38.08	9690	-22.91	20250121	6070	23.06	20250102	15750	-52.57	20240827	5410	38.08	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
19	20250226	151409	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7490	210	2	2.88	1147844930	153366	159.17	7440	7650	7370	9460	5100	7280	7484.39	0.21	695	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1284	21.71	2.32	12	0.89	345.00	3230.00	15750	20240827	-52.44	5410	20240419	38.45	9690	-22.70	20250121	6070	23.39	20250102	15750	-52.44	20240827	5410	38.45	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
20	20250226	141409	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7410	130	2	1.79	898919080	120145	124.69	7440	7650	7370	9460	5100	7280	7482.01	0.21	1457	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1270	21.48	2.29	12	0.70	345.00	3230.00	15750	20240827	-52.95	5410	20240419	36.97	9690	-23.53	20250121	6070	22.08	20250102	15750	-52.95	20240827	5410	36.97	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
21	20250226	131405	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	180	2	2.47	829054300	110745	114.94	7440	7650	7370	9460	5100	7280	7486.22	0.21	1845	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1278	21.62	2.31	12	0.65	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
22	20250226	121404	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7430	150	2	2.06	778616030	103978	107.91	7440	7650	7370	9460	5100	7280	7488.34	0.21	1995	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1273	21.54	2.30	12	0.61	345.00	3230.00	15750	20240827	-52.83	5410	20240419	37.34	9690	-23.32	20250121	6070	22.41	20250102	15750	-52.83	20240827	5410	37.34	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
23	20250226	111403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	180	2	2.47	724317280	96694	100.35	7440	7650	7370	9460	5100	7280	7490.89	0.21	1793	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1278	21.62	2.31	12	0.56	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
24	20250226	101400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	180	2	2.47	630310460	84073	87.25	7440	7650	7370	9460	5100	7280	7497.26	0.21	1133	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1278	21.62	2.31	12	0.49	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
25	20250226	091413	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	180	2	2.47	362168640	48140	49.96	7440	7650	7370	9460	5100	7280	7523.40	0.21	1630	7520	7400	7330	7210	7140	7365	7175	86	2180	500	4510	10	1	17136600	1278	21.62	2.31	12	0.28	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.41	N	452280	500	85 억	36011	N	N	N	N
26	20250225	161353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7280	-130	5	-1.75	687845280	93699	78.07	7370	7450	7260	9630	5190	7410	7341.58	0.23	-4011	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1248	21.10	2.25	12	0.55	345.00	3230.00	15750	20240827	-53.78	5410	20240419	34.57	9690	-24.87	20250121	6070	19.93	20250102	15750	-53.78	20240827	5410	34.57	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
27	20250225	151352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7310	-100	5	-1.35	649734930	88472	73.72	7370	7450	7260	9630	5190	7410	7343.88	0.23	-2882	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1253	21.19	2.26	12	0.52	345.00	3230.00	15750	20240827	-53.59	5410	20240419	35.12	9690	-24.56	20250121	6070	20.43	20250102	15750	-53.59	20240827	5410	35.12	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
28	20250225	141350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7340	-70	5	-0.94	527438240	71742	59.78	7370	7450	7260	9630	5190	7410	7351.78	0.23	-2225	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1258	21.28	2.27	12	0.42	345.00	3230.00	15750	20240827	-53.40	5410	20240419	35.67	9690	-24.25	20250121	6070	20.92	20250102	15750	-53.40	20240827	5410	35.67	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
29	20250225	131356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7420	10	2	0.13	471097240	64100	53.41	7370	7450	7260	9630	5190	7410	7349.30	0.23	-2298	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1272	21.51	2.30	12	0.37	345.00	3230.00	15750	20240827	-52.89	5410	20240419	37.15	9690	-23.43	20250121	6070	22.24	20250102	15750	-52.89	20240827	5410	37.15	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
30	20250225	121354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7330	-80	5	-1.08	353080880	48127	40.10	7370	7400	7260	9630	5190	7410	7336.27	0.23	-3706	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1256	21.25	2.27	12	0.28	345.00	3230.00	15750	20240827	-53.46	5410	20240419	35.49	9690	-24.36	20250121	6070	20.76	20250102	15750	-53.46	20240827	5410	35.49	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
31	20250225	111351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7370	-40	5	-0.54	261719230	35696	29.74	7370	7390	7260	9630	5190	7410	7331.65	0.23	2036	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1263	21.36	2.28	12	0.21	345.00	3230.00	15750	20240827	-53.21	5410	20240419	36.23	9690	-23.94	20250121	6070	21.42	20250102	15750	-53.21	20240827	5410	36.23	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
32	20250225	101350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7340	-70	5	-0.94	170465630	23299	19.41	7370	7370	7260	9630	5190	7410	7315.98	0.23	957	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1258	21.28	2.27	12	0.14	345.00	3230.00	15750	20240827	-53.40	5410	20240419	35.67	9690	-24.25	20250121	6070	20.92	20250102	15750	-53.40	20240827	5410	35.67	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
33	20250225	091358	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7370	-40	5	-0.54	73817000	10107	8.42	7370	7370	7260	9630	5190	7410	7302.36	0.23	1193	7676	7542	7356	7222	7036	7610	7290	86	2220	500	4590	10	1	17136600	1263	21.36	2.28	12	0.06	345.00	3230.00	15750	20240827	-53.21	5410	20240419	36.23	9690	-23.94	20250121	6070	21.42	20250102	15750	-53.21	20240827	5410	36.23	20240419	4.40	N	452280	500	85 억	40106	N	N	N	N
34	20250224	161341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7410	10	2	0.14	866262560	118545	39.99	7210	7490	7170	9620	5180	7400	7307.03	0.24	-409	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1270	21.48	2.29	12	0.69	345.00	3230.00	15750	20240827	-52.95	5410	20240419	36.97	9690	-23.53	20250121	6070	22.08	20250102	15750	-52.95	20240827	5410	36.97	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
35	20250224	151342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7400	0	3	0.00	836695940	114553	38.64	7210	7490	7170	9620	5180	7400	7303.69	0.24	-8	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1268	21.45	2.29	12	0.67	345.00	3230.00	15750	20240827	-53.02	5410	20240419	36.78	9690	-23.63	20250121	6070	21.91	20250102	15750	-53.02	20240827	5410	36.78	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
36	20250224	141338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7340	-60	5	-0.81	543930450	75147	25.35	7210	7390	7170	9620	5180	7400	7237.41	0.24	-207	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1258	21.28	2.27	12	0.44	345.00	3230.00	15750	20240827	-53.40	5410	20240419	35.67	9690	-24.25	20250121	6070	20.92	20250102	15750	-53.40	20240827	5410	35.67	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
37	20250224	131341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7340	-60	5	-0.81	496465280	68671	23.17	7210	7390	7170	9620	5180	7400	7228.69	0.24	-189	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1258	21.28	2.27	12	0.40	345.00	3230.00	15750	20240827	-53.40	5410	20240419	35.67	9690	-24.25	20250121	6070	20.92	20250102	15750	-53.40	20240827	5410	35.67	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
38	20250224	121338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7270	-130	5	-1.76	416570980	57745	19.48	7210	7280	7170	9620	5180	7400	7212.76	0.24	5497	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1246	21.07	2.25	12	0.34	345.00	3230.00	15750	20240827	-53.84	5410	20240419	34.38	9690	-24.97	20250121	6070	19.77	20250102	15750	-53.84	20240827	5410	34.38	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
39	20250224	111335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7210	-190	5	-2.57	373122450	51743	17.46	7210	7280	7170	9620	5180	7400	7209.69	0.24	2137	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1236	20.90	2.23	12	0.30	345.00	3230.00	15750	20240827	-54.22	5410	20240419	33.27	9690	-25.59	20250121	6070	18.78	20250102	15750	-54.22	20240827	5410	33.27	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
40	20250224	101334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7230	-170	5	-2.30	306596910	42487	14.33	7210	7280	7170	9620	5180	7400	7214.62	0.24	1911	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1239	20.96	2.24	12	0.25	345.00	3230.00	15750	20240827	-54.10	5410	20240419	33.64	9690	-25.39	20250121	6070	19.11	20250102	15750	-54.10	20240827	5410	33.64	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
41	20250224	091342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7270	-130	5	-1.76	154089650	21335	7.20	7210	7280	7200	9620	5180	7400	7219.21	0.24	973	7813	7606	7483	7276	7153	7545	7215	86	2220	500	4580	10	1	17136600	1246	21.07	2.25	12	0.12	345.00	3230.00	15750	20240827	-53.84	5410	20240419	34.38	9690	-24.97	20250121	6070	19.77	20250102	15750	-53.84	20240827	5410	34.38	20240419	4.35	N	452280	500	85 억	40539	N	N	N	N
42	20250221	161329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7400	160	2	2.21	2185779170	291836	215.91	7540	7690	7360	9410	5070	7240	7489.79	0.23	1487	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1268	21.45	2.29	12	1.70	345.00	3230.00	15750	20240827	-53.02	5410	20240419	36.78	9690	-23.63	20250121	6070	21.91	20250102	15750	-53.02	20240827	5410	36.78	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
43	20250221	151334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7420	180	2	2.49	2075362090	276931	204.89	7540	7690	7360	9410	5070	7240	7494.15	0.23	-5019	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1272	21.51	2.30	12	1.62	345.00	3230.00	15750	20240827	-52.89	5410	20240419	37.15	9690	-23.43	20250121	6070	22.24	20250102	15750	-52.89	20240827	5410	37.15	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
44	20250221	141335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7380	140	2	1.93	1858096730	247739	183.29	7540	7690	7360	9410	5070	7240	7500.22	0.23	-7554	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1265	21.39	2.28	12	1.45	345.00	3230.00	15750	20240827	-53.14	5410	20240419	36.41	9690	-23.84	20250121	6070	21.58	20250102	15750	-53.14	20240827	5410	36.41	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
45	20250221	131334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7400	160	2	2.21	1794646050	239152	176.93	7540	7690	7360	9410	5070	7240	7504.21	0.23	-7960	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1268	21.45	2.29	12	1.40	345.00	3230.00	15750	20240827	-53.02	5410	20240419	36.78	9690	-23.63	20250121	6070	21.91	20250102	15750	-53.02	20240827	5410	36.78	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
46	20250221	121335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7440	200	2	2.76	1659301900	220883	163.42	7540	7690	7360	9410	5070	7240	7512.13	0.23	-8624	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1275	21.57	2.30	12	1.29	345.00	3230.00	15750	20240827	-52.76	5410	20240419	37.52	9690	-23.22	20250121	6070	22.57	20250102	15750	-52.76	20240827	5410	37.52	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
47	20250221	111330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	220	2	3.04	1611966810	214533	158.72	7540	7690	7360	9410	5070	7240	7513.84	0.23	-9101	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1278	21.62	2.31	12	1.25	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
48	20250221	101334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	220	2	3.04	1472558530	195834	144.89	7540	7690	7360	9410	5070	7240	7519.42	0.23	-6754	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1278	21.62	2.31	12	1.14	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
49	20250221	091335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7510	270	2	3.73	948629020	125323	92.72	7540	7690	7440	9410	5070	7240	7569.47	0.23	-1071	7666	7452	7346	7132	7026	7400	7080	86	2170	500	4480	10	1	17136600	1287	21.77	2.33	12	0.73	345.00	3230.00	15750	20240827	-52.32	5410	20240419	38.82	9690	-22.50	20250121	6070	23.72	20250102	15750	-52.32	20240827	5410	38.82	20240419	4.40	N	452280	500	85 억	39082	N	N	N	N
50	20250220	161323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7240	-180	5	-2.43	961617150	130979	41.96	7440	7560	7240	9640	5200	7420	7343.68	0.23	-208	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1241	20.99	2.24	12	0.76	345.00	3230.00	15750	20240827	-54.03	5410	20240419	33.83	9690	-25.28	20250121	6070	19.28	20250102	15750	-54.03	20240827	5410	33.83	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
51	20250220	151329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7300	-120	5	-1.62	882509520	120074	38.47	7440	7560	7270	9640	5200	7420	7349.71	0.23	-976	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1251	21.16	2.26	12	0.70	345.00	3230.00	15750	20240827	-53.65	5410	20240419	34.94	9690	-24.66	20250121	6070	20.26	20250102	15750	-53.65	20240827	5410	34.94	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
52	20250220	141328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7310	-110	5	-1.48	697470520	94749	30.36	7440	7560	7270	9640	5200	7420	7361.24	0.23	-3211	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1253	21.19	2.26	12	0.55	345.00	3230.00	15750	20240827	-53.59	5410	20240419	35.12	9690	-24.56	20250121	6070	20.43	20250102	15750	-53.59	20240827	5410	35.12	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
53	20250220	131326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7380	-40	5	-0.54	597398510	81089	25.98	7440	7560	7270	9640	5200	7420	7367.20	0.23	-6576	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1265	21.39	2.28	12	0.47	345.00	3230.00	15750	20240827	-53.14	5410	20240419	36.41	9690	-23.84	20250121	6070	21.58	20250102	15750	-53.14	20240827	5410	36.41	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
54	20250220	121327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7380	-40	5	-0.54	528107280	71706	22.97	7440	7560	7270	9640	5200	7420	7364.90	0.23	-7259	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1265	21.39	2.28	12	0.42	345.00	3230.00	15750	20240827	-53.14	5410	20240419	36.41	9690	-23.84	20250121	6070	21.58	20250102	15750	-53.14	20240827	5410	36.41	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
55	20250220	111326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7300	-120	5	-1.62	392134660	53313	17.08	7440	7560	7270	9640	5200	7420	7355.33	0.23	-5890	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1251	21.16	2.26	12	0.31	345.00	3230.00	15750	20240827	-53.65	5410	20240419	34.94	9690	-24.66	20250121	6070	20.26	20250102	15750	-53.65	20240827	5410	34.94	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
56	20250220	101327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7310	-110	5	-1.48	263648410	35752	11.45	7440	7560	7310	9640	5200	7420	7374.37	0.23	-3814	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1253	21.19	2.26	12	0.21	345.00	3230.00	15750	20240827	-53.59	5410	20240419	35.12	9690	-24.56	20250121	6070	20.43	20250102	15750	-53.59	20240827	5410	35.12	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
57	20250220	091331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7390	-30	5	-0.40	115500330	15555	4.98	7440	7560	7310	9640	5200	7420	7425.29	0.23	-3263	7793	7606	7443	7256	7093	7700	7350	86	2220	500	4600	10	1	17136600	1266	21.42	2.29	12	0.09	345.00	3230.00	15750	20240827	-53.08	5410	20240419	36.60	9690	-23.74	20250121	6070	21.75	20250102	15750	-53.08	20240827	5410	36.60	20240419	4.38	N	452280	500	85 억	39304	N	N	N	N
58	20250219	161321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7420	150	2	2.06	2276216560	303808	225.11	7320	7630	7280	9450	5090	7270	7493.25	0.54	-53650	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1272	21.51	2.30	12	1.77	345.00	3230.00	15750	20240827	-52.89	5410	20240419	37.15	9690	-23.43	20250121	6070	22.24	20250102	15750	-52.89	20240827	5410	37.15	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
59	20250219	151325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7460	190	2	2.61	2163856150	288683	213.91	7320	7630	7280	9450	5090	7270	7495.61	0.54	-54033	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1278	21.62	2.31	12	1.68	345.00	3230.00	15750	20240827	-52.63	5410	20240419	37.89	9690	-23.01	20250121	6070	22.90	20250102	15750	-52.63	20240827	5410	37.89	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
60	20250219	141321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7470	200	2	2.75	2061689520	274984	203.76	7320	7630	7280	9450	5090	7270	7497.49	0.54	-54163	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1280	21.65	2.31	12	1.60	345.00	3230.00	15750	20240827	-52.57	5410	20240419	38.08	9690	-22.91	20250121	6070	23.06	20250102	15750	-52.57	20240827	5410	38.08	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
61	20250219	131321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7440	170	2	2.34	1946388100	259528	192.30	7320	7630	7280	9450	5090	7270	7499.72	0.54	-55920	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1275	21.57	2.30	12	1.51	345.00	3230.00	15750	20240827	-52.76	5410	20240419	37.52	9690	-23.22	20250121	6070	22.57	20250102	15750	-52.76	20240827	5410	37.52	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
62	20250219	121321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7450	180	2	2.48	1796099390	239366	177.36	7320	7630	7280	9450	5090	7270	7503.57	0.54	-55713	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1277	21.59	2.31	12	1.40	345.00	3230.00	15750	20240827	-52.70	5410	20240419	37.71	9690	-23.12	20250121	6070	22.73	20250102	15750	-52.70	20240827	5410	37.71	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
63	20250219	111322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7440	170	2	2.34	1688886820	224963	166.69	7320	7630	7280	9450	5090	7270	7507.40	0.54	-51394	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1275	21.57	2.30	12	1.31	345.00	3230.00	15750	20240827	-52.76	5410	20240419	37.52	9690	-23.22	20250121	6070	22.57	20250102	15750	-52.76	20240827	5410	37.52	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
64	20250219	101322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7470	200	2	2.75	1235084270	164629	121.99	7320	7630	7280	9450	5090	7270	7502.23	0.54	-50154	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1280	21.65	2.31	12	0.96	345.00	3230.00	15750	20240827	-52.57	5410	20240419	38.08	9690	-22.91	20250121	6070	23.06	20250102	15750	-52.57	20240827	5410	38.08	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
65	20250219	091324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7550	280	2	3.85	686032160	91216	67.59	7320	7630	7280	9450	5090	7270	7520.96	0.54	-24711	7403	7336	7203	7136	7003	7370	7170	86	2180	500	4500	10	1	17136600	1294	21.88	2.34	12	0.53	345.00	3230.00	15750	20240827	-52.06	5410	20240419	39.56	9690	-22.08	20250121	6070	24.38	20250102	15750	-52.06	20240827	5410	39.56	20240419	4.44	N	452280	500	85 억	92736	N	N	N	N
66	20250218	161317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7270	-20	5	-0.27	961856330	133741	140.51	7260	7270	7070	9470	5110	7290	7191.60	0.35	18885	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1246	21.07	2.25	12	0.78	345.00	3230.00	15750	20240827	-53.84	5410	20240419	34.38	9690	-24.97	20250121	6070	19.77	20250102	15750	-53.84	20240827	5410	34.38	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
67	20250218	151318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7260	-30	5	-0.41	920208000	128005	134.48	7260	7270	7070	9470	5110	7290	7188.79	0.35	19371	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1244	21.04	2.25	12	0.75	345.00	3230.00	15750	20240827	-53.90	5410	20240419	34.20	9690	-25.08	20250121	6070	19.60	20250102	15750	-53.90	20240827	5410	34.20	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
68	20250218	141320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7260	-30	5	-0.41	858145770	119451	125.49	7260	7270	7070	9470	5110	7290	7184.02	0.35	20889	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1244	21.04	2.25	12	0.70	345.00	3230.00	15750	20240827	-53.90	5410	20240419	34.20	9690	-25.08	20250121	6070	19.60	20250102	15750	-53.90	20240827	5410	34.20	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
69	20250218	131317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7210	-80	5	-1.10	725111590	101099	106.21	7260	7270	7070	9470	5110	7290	7172.22	0.35	21504	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1236	20.90	2.23	12	0.59	345.00	3230.00	15750	20240827	-54.22	5410	20240419	33.27	9690	-25.59	20250121	6070	18.78	20250102	15750	-54.22	20240827	5410	33.27	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
70	20250218	121319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7190	-100	5	-1.37	650126050	90710	95.30	7260	7270	7070	9470	5110	7290	7166.99	0.35	18234	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1232	20.84	2.23	12	0.53	345.00	3230.00	15750	20240827	-54.35	5410	20240419	32.90	9690	-25.80	20250121	6070	18.45	20250102	15750	-54.35	20240827	5410	32.90	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
71	20250218	111316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7210	-80	5	-1.10	593388780	82822	87.01	7260	7270	7070	9470	5110	7290	7164.53	0.35	18055	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1236	20.90	2.23	12	0.48	345.00	3230.00	15750	20240827	-54.22	5410	20240419	33.27	9690	-25.59	20250121	6070	18.78	20250102	15750	-54.22	20240827	5410	33.27	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
72	20250218	101316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7160	-130	5	-1.78	510677440	71294	74.90	7260	7270	7070	9470	5110	7290	7162.86	0.35	16776	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1227	20.75	2.22	12	0.42	345.00	3230.00	15750	20240827	-54.54	5410	20240419	32.35	9690	-26.11	20250121	6070	17.96	20250102	15750	-54.54	20240827	5410	32.35	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
73	20250218	091321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7190	-100	5	-1.37	143075660	19841	20.84	7260	7270	7180	9470	5110	7290	7210.85	0.35	2561	7530	7410	7260	7140	6990	7335	7065	86	2180	500	4510	10	1	17136600	1232	20.84	2.23	12	0.12	345.00	3230.00	15750	20240827	-54.35	5410	20240419	32.90	9690	-25.80	20250121	6070	18.45	20250102	15750	-54.35	20240827	5410	32.90	20240419	4.48	N	452280	500	85 억	59985	N	N	N	N
74	20250217	161316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7290	80	2	1.11	661067890	91056	64.84	7300	7380	7110	9370	5050	7210	7260.29	0.37	-2841	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1249	21.13	2.26	12	0.53	345.00	3230.00	15750	20240827	-53.71	5410	20240419	34.75	9690	-24.77	20250121	6070	20.10	20250102	15750	-53.71	20240827	5410	34.75	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
75	20250217	151313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7300	90	2	1.25	609268320	83959	59.78	7300	7380	7110	9370	5050	7210	7257.10	0.37	-2434	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1251	21.16	2.26	12	0.49	345.00	3230.00	15750	20240827	-53.65	5410	20240419	34.94	9690	-24.66	20250121	6070	20.26	20250102	15750	-53.65	20240827	5410	34.94	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
76	20250217	141313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7280	70	2	0.97	469399780	64849	46.17	7300	7310	7110	9370	5050	7210	7238.64	0.37	-1865	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1248	21.10	2.25	12	0.38	345.00	3230.00	15750	20240827	-53.78	5410	20240419	34.57	9690	-24.87	20250121	6070	19.93	20250102	15750	-53.78	20240827	5410	34.57	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
77	20250217	131318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7290	80	2	1.11	443863050	61340	43.68	7300	7310	7110	9370	5050	7210	7236.39	0.37	-1498	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1249	21.13	2.26	12	0.36	345.00	3230.00	15750	20240827	-53.71	5410	20240419	34.75	9690	-24.77	20250121	6070	20.10	20250102	15750	-53.71	20240827	5410	34.75	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
78	20250217	121317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7270	60	2	0.83	403414620	55785	39.72	7300	7310	7110	9370	5050	7210	7231.85	0.37	-709	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1246	21.07	2.25	12	0.33	345.00	3230.00	15750	20240827	-53.84	5410	20240419	34.38	9690	-24.97	20250121	6070	19.77	20250102	15750	-53.84	20240827	5410	34.38	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
79	20250217	111316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7270	60	2	0.83	368984850	51056	36.35	7300	7310	7110	9370	5050	7210	7227.28	0.37	19	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1246	21.07	2.25	12	0.30	345.00	3230.00	15750	20240827	-53.84	5410	20240419	34.38	9690	-24.97	20250121	6070	19.77	20250102	15750	-53.84	20240827	5410	34.38	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
80	20250217	101312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7250	40	2	0.55	263449960	36556	26.03	7300	7300	7110	9370	5050	7210	7206.69	0.37	4638	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1242	21.01	2.24	12	0.21	345.00	3230.00	15750	20240827	-53.97	5410	20240419	34.01	9690	-25.18	20250121	6070	19.44	20250102	15750	-53.97	20240827	5410	34.01	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
81	20250217	091315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7150	-60	5	-0.83	164041340	22778	16.22	7300	7300	7110	9370	5050	7210	7201.50	0.37	4377	7470	7340	7250	7120	7030	7295	7075	86	2160	500	4470	10	1	17136600	1225	20.72	2.21	12	0.13	345.00	3230.00	15750	20240827	-54.60	5410	20240419	32.16	9690	-26.21	20250121	6070	17.79	20250102	15750	-54.60	20240827	5410	32.16	20240419	4.50	N	452280	500	85 억	62883	N	N	N	N
82	20250214	161306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7210	-110	5	-1.50	1007683810	138773	72.26	7300	7380	7160	9510	5130	7320	7261.45	0.34	3983	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1236	20.90	2.23	12	0.81	345.00	3230.00	15750	20240827	-54.22	5410	20240419	33.27	9690	-25.59	20250121	6070	18.78	20250102	15750	-54.22	20240827	5410	33.27	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
83	20250214	151306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7190	-130	5	-1.78	964064560	132721	69.11	7300	7380	7160	9510	5130	7320	7263.82	0.34	4933	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1232	20.84	2.23	12	0.77	345.00	3230.00	15750	20240827	-54.35	5410	20240419	32.90	9690	-25.80	20250121	6070	18.45	20250102	15750	-54.35	20240827	5410	32.90	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
84	20250214	141306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7250	-70	5	-0.96	859864410	118295	61.59	7300	7380	7160	9510	5130	7320	7268.79	0.34	8008	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1242	21.01	2.24	12	0.69	345.00	3230.00	15750	20240827	-53.97	5410	20240419	34.01	9690	-25.18	20250121	6070	19.44	20250102	15750	-53.97	20240827	5410	34.01	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
85	20250214	131309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7300	-20	5	-0.27	788678920	108496	56.49	7300	7380	7160	9510	5130	7320	7269.17	0.34	8927	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1251	21.16	2.26	12	0.63	345.00	3230.00	15750	20240827	-53.65	5410	20240419	34.94	9690	-24.66	20250121	6070	20.26	20250102	15750	-53.65	20240827	5410	34.94	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
86	20250214	121305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7320	0	3	0.00	623586240	85976	44.77	7300	7380	7160	9510	5130	7320	7252.99	0.34	4511	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1254	21.22	2.27	12	0.50	345.00	3230.00	15750	20240827	-53.52	5410	20240419	35.30	9690	-24.46	20250121	6070	20.59	20250102	15750	-53.52	20240827	5410	35.30	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
87	20250214	111301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7310	-10	5	-0.14	533167590	73568	38.31	7300	7380	7160	9510	5130	7320	7247.23	0.34	6674	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1253	21.19	2.26	12	0.43	345.00	3230.00	15750	20240827	-53.59	5410	20240419	35.12	9690	-24.56	20250121	6070	20.43	20250102	15750	-53.59	20240827	5410	35.12	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
88	20250214	101302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7220	-100	5	-1.37	382393960	52692	27.44	7300	7380	7160	9510	5130	7320	7257.09	0.34	5669	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1237	20.93	2.24	12	0.31	345.00	3230.00	15750	20240827	-54.16	5410	20240419	33.46	9690	-25.49	20250121	6070	18.95	20250102	15750	-54.16	20240827	5410	33.46	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
89	20250214	091307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7330	10	2	0.14	115062430	15737	8.19	7300	7380	7290	9510	5130	7320	7311.56	0.34	3772	7600	7460	7390	7250	7180	7425	7215	86	2190	500	4530	10	1	17136600	1256	21.25	2.27	12	0.09	345.00	3230.00	15750	20240827	-53.46	5410	20240419	35.49	9690	-24.36	20250121	6070	20.76	20250102	15750	-53.46	20240827	5410	35.49	20240419	4.49	N	452280	500	85 억	59020	N	N	N	N
90	20250213	161255	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7320	-130	5	-1.74	1348500020	181863	44.53	7360	7530	7320	9680	5220	7450	7415.15	0.23	19768	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1254	21.22	2.27	12	1.06	345.00	3230.00	15750	20240827	-53.52	5410	20240419	35.30	9690	-24.46	20250121	6070	20.59	20250102	15750	-53.52	20240827	5410	35.30	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
91	20250213	151257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7390	-60	5	-0.81	1207916910	162718	39.85	7360	7530	7320	9680	5220	7450	7423.38	0.23	14894	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1266	21.42	2.29	12	0.95	345.00	3230.00	15750	20240827	-53.08	5410	20240419	36.60	9690	-23.74	20250121	6070	21.75	20250102	15750	-53.08	20240827	5410	36.60	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
92	20250213	141252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7420	-30	5	-0.40	1053565370	141875	34.74	7360	7530	7320	9680	5220	7450	7426.01	0.23	13614	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1272	21.51	2.30	12	0.83	345.00	3230.00	15750	20240827	-52.89	5410	20240419	37.15	9690	-23.43	20250121	6070	22.24	20250102	15750	-52.89	20240827	5410	37.15	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
93	20250213	131254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7450	0	3	0.00	970149040	130651	31.99	7360	7530	7320	9680	5220	7450	7425.50	0.23	14505	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1277	21.59	2.31	12	0.76	345.00	3230.00	15750	20240827	-52.70	5410	20240419	37.71	9690	-23.12	20250121	6070	22.73	20250102	15750	-52.70	20240827	5410	37.71	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
94	20250213	121253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7480	30	2	0.40	880989270	118691	29.06	7360	7530	7320	9680	5220	7450	7422.54	0.23	21691	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1282	21.68	2.32	12	0.69	345.00	3230.00	15750	20240827	-52.51	5410	20240419	38.26	9690	-22.81	20250121	6070	23.23	20250102	15750	-52.51	20240827	5410	38.26	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
95	20250213	111252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7430	-20	5	-0.27	677446260	91449	22.39	7360	7530	7320	9680	5220	7450	7407.91	0.23	18570	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1273	21.54	2.30	12	0.53	345.00	3230.00	15750	20240827	-52.83	5410	20240419	37.34	9690	-23.32	20250121	6070	22.41	20250102	15750	-52.83	20240827	5410	37.34	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
96	20250213	101252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7380	-70	5	-0.94	495802410	66838	16.37	7360	7530	7330	9680	5220	7450	7417.97	0.23	8869	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1265	21.39	2.28	12	0.39	345.00	3230.00	15750	20240827	-53.14	5410	20240419	36.41	9690	-23.84	20250121	6070	21.58	20250102	15750	-53.14	20240827	5410	36.41	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
97	20250213	091246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7530	80	2	1.07	103949390	13994	3.43	7360	7530	7360	9680	5220	7450	7428.14	0.23	-1467	7950	7700	7550	7300	7150	7625	7225	86	2230	500	4610	10	1	17136600	1290	21.83	2.33	12	0.08	345.00	3230.00	15750	20240827	-52.19	5410	20240419	39.19	9690	-22.29	20250121	6070	24.05	20250102	15750	-52.19	20240827	5410	39.19	20240419	4.21	N	452280	500	85 억	39215	N	N	N	N
98	20250212	161243	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7450	-240	5	-3.12	3044269790	401223	5.59	7690	7800	7400	9990	5390	7690	7587.66	0.14	8647	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1277	21.59	2.31	12	2.34	345.00	3230.00	15750	20240827	-52.70	5410	20240419	37.71	9690	-23.12	20250121	6070	22.73	20250102	15750	-52.70	20240827	5410	37.71	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
99	20250212	151242	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7450	-240	5	-3.12	2913860410	383774	5.35	7690	7800	7400	9990	5390	7690	7592.65	0.14	11090	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1277	21.59	2.31	12	2.24	345.00	3230.00	15750	20240827	-52.70	5410	20240419	37.71	9690	-23.12	20250121	6070	22.73	20250102	15750	-52.70	20240827	5410	37.71	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
100	20250212	141244	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7570	-120	5	-1.56	2451637200	321891	4.49	7690	7800	7510	9990	5390	7690	7616.36	0.14	22111	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1297	21.94	2.34	12	1.88	345.00	3230.00	15750	20240827	-51.94	5410	20240419	39.93	9690	-21.88	20250121	6070	24.71	20250102	15750	-51.94	20240827	5410	39.93	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
101	20250212	131247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7550	-140	5	-1.82	2270353610	297832	4.15	7690	7800	7510	9990	5390	7690	7622.93	0.14	28057	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1294	21.88	2.34	12	1.74	345.00	3230.00	15750	20240827	-52.06	5410	20240419	39.56	9690	-22.08	20250121	6070	24.38	20250102	15750	-52.06	20240827	5410	39.56	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
102	20250212	121243	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7560	-130	5	-1.69	2038058700	267079	3.72	7690	7800	7510	9990	5390	7690	7630.92	0.14	21952	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1296	21.91	2.34	12	1.56	345.00	3230.00	15750	20240827	-52.00	5410	20240419	39.74	9690	-21.98	20250121	6070	24.55	20250102	15750	-52.00	20240827	5410	39.74	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
103	20250212	111241	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7600	-90	5	-1.17	1744857660	228259	3.18	7690	7800	7510	9990	5390	7690	7644.20	0.14	18620	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1302	22.03	2.35	12	1.33	345.00	3230.00	15750	20240827	-51.75	5410	20240419	40.48	9690	-21.57	20250121	6070	25.21	20250102	15750	-51.75	20240827	5410	40.48	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
104	20250212	101235	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7610	-80	5	-1.04	1561821180	204192	2.85	7690	7800	7510	9990	5390	7690	7648.79	0.14	14841	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1304	22.06	2.36	12	1.19	345.00	3230.00	15750	20240827	-51.68	5410	20240419	40.67	9690	-21.47	20250121	6070	25.37	20250102	15750	-51.68	20240827	5410	40.67	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
105	20250212	091147	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7610	-80	5	-1.04	764282380	100666	1.40	7690	7700	7510	9990	5390	7690	7592.26	0.14	10036	9350	8520	7560	6730	5770	8935	7145	86	2300	500	4760	10	1	17136600	1304	22.06	2.36	12	0.59	345.00	3230.00	15750	20240827	-51.68	5410	20240419	40.67	9690	-21.47	20250121	6070	25.37	20250102	15750	-51.68	20240827	5410	40.67	20240419	4.24	N	452280	500	85 억	24760	N	N	N	N
106	20250211	161246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7690	1030	2	15.47	56748411590	7154389	4388.20	6600	8390	6600	8650	4670	6660	7932.08	0.39	-36095	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1318	22.29	2.38	12	41.75	345.00	3230.00	15750	20240827	-51.17	5410	20240419	42.14	9690	-20.64	20250121	6070	26.69	20250102	15750	-51.17	20240827	5410	42.14	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
107	20250211	151248	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7580	920	2	13.81	56177496630	7079654	4342.36	6600	8390	6600	8650	4670	6660	7935.06	0.39	-45873	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1299	21.97	2.35	12	41.31	345.00	3230.00	15750	20240827	-51.87	5410	20240419	40.11	9690	-21.78	20250121	6070	24.88	20250102	15750	-51.87	20240827	5410	40.11	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
108	20250211	141246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7710	1050	2	15.77	54886617520	6910228	4238.44	6600	8390	6600	8650	4670	6660	7942.81	0.39	-55204	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1321	22.35	2.39	12	40.32	345.00	3230.00	15750	20240827	-51.05	5410	20240419	42.51	9690	-20.43	20250121	6070	27.02	20250102	15750	-51.05	20240827	5410	42.51	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
109	20250211	131247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7630	970	2	14.56	52723145210	6631048	4067.20	6600	8390	6600	8650	4670	6660	7950.95	0.39	-60149	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1308	22.12	2.36	12	38.70	345.00	3230.00	15750	20240827	-51.56	5410	20240419	41.04	9690	-21.26	20250121	6070	25.70	20250102	15750	-51.56	20240827	5410	41.04	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
110	20250211	121245	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8310	1650	2	24.77	45545903510	5721036	3509.04	6600	8390	6600	8650	4670	6660	7961.13	0.39	-29830	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1424	24.09	2.57	12	33.38	345.00	3230.00	15750	20240827	-47.24	5410	20240419	53.60	9690	-14.24	20250121	6070	36.90	20250102	15750	-47.24	20240827	5410	53.60	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
111	20250211	111246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8380	1720	2	25.83	34887596090	4436588	2721.22	6600	8390	6600	8650	4670	6660	7863.61	0.39	-20451	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1436	24.29	2.59	12	25.89	345.00	3230.00	15750	20240827	-46.79	5410	20240419	54.90	9690	-13.52	20250121	6070	38.06	20250102	15750	-46.79	20240827	5410	54.90	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
112	20250211	101244	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7350	690	2	10.36	9508399610	1278497	784.18	6600	7840	6600	8650	4670	6660	7437.17	0.39	-28063	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1260	21.30	2.28	12	7.46	345.00	3230.00	15750	20240827	-53.33	5410	20240419	35.86	9690	-24.15	20250121	6070	21.09	20250102	15750	-53.33	20240827	5410	35.86	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
113	20250211	091252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6800	140	2	2.10	203559890	30154	18.50	6600	6870	6600	8650	4670	6660	6750.68	0.39	-4821	6940	6800	6660	6520	6380	6730	6450	86	1990	500	4120	10	1	17136600	1165	19.71	2.11	12	0.18	345.00	3230.00	15750	20240827	-56.83	5410	20240419	25.69	9690	-29.82	20250121	6070	12.03	20250102	15750	-56.83	20240827	5410	25.69	20240419	4.47	N	452280	500	85 억	66571	N	N	N	N
114	20250210	161238	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6660	-70	5	-1.04	1073794710	160961	22.52	6800	6800	6520	8740	4720	6730	6671.16	0.23	26889	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1141	19.30	2.06	12	0.94	345.00	3230.00	15750	20240827	-57.71	5410	20240419	23.11	9690	-31.27	20250121	6070	9.72	20250102	15750	-57.71	20240827	5410	23.11	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
115	20250210	151238	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6680	-50	5	-0.74	1014057090	152009	21.27	6800	6800	6520	8740	4720	6730	6671.02	0.23	27133	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1145	19.36	2.07	12	0.89	345.00	3230.00	15750	20240827	-57.59	5410	20240419	23.48	9690	-31.06	20250121	6070	10.05	20250102	15750	-57.59	20240827	5410	23.48	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
116	20250210	141236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6710	-20	5	-0.30	880784390	132047	18.48	6800	6800	6520	8740	4720	6730	6670.22	0.23	25189	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1150	19.45	2.08	12	0.77	345.00	3230.00	15750	20240827	-57.40	5410	20240419	24.03	9690	-30.75	20250121	6070	10.54	20250102	15750	-57.40	20240827	5410	24.03	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
117	20250210	131240	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6710	-20	5	-0.30	793590380	119046	16.66	6800	6800	6520	8740	4720	6730	6666.24	0.23	21979	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1150	19.45	2.08	12	0.69	345.00	3230.00	15750	20240827	-57.40	5410	20240419	24.03	9690	-30.75	20250121	6070	10.54	20250102	15750	-57.40	20240827	5410	24.03	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
118	20250210	121233	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6700	-30	5	-0.45	672386890	101000	14.13	6800	6800	6520	8740	4720	6730	6657.28	0.23	16537	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1148	19.42	2.07	12	0.59	345.00	3230.00	15750	20240827	-57.46	5410	20240419	23.84	9690	-30.86	20250121	6070	10.38	20250102	15750	-57.46	20240827	5410	23.84	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
119	20250210	111229	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6710	-20	5	-0.30	619762040	93144	13.03	6800	6800	6520	8740	4720	6730	6653.79	0.23	15653	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1150	19.45	2.08	12	0.54	345.00	3230.00	15750	20240827	-57.40	5410	20240419	24.03	9690	-30.75	20250121	6070	10.54	20250102	15750	-57.40	20240827	5410	24.03	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
120	20250210	101228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6750	20	2	0.30	493409030	74348	10.40	6800	6800	6520	8740	4720	6730	6636.45	0.23	14311	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1157	19.57	2.09	12	0.43	345.00	3230.00	15750	20240827	-57.14	5410	20240419	24.77	9690	-30.34	20250121	6070	11.20	20250102	15750	-57.14	20240827	5410	24.77	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
121	20250210	091228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6590	-140	5	-2.08	281618550	42614	5.96	6800	6800	6520	8740	4720	6730	6608.53	0.23	10099	7210	6970	6850	6610	6490	6910	6550	86	2010	500	4170	10	1	17136600	1129	19.10	2.04	12	0.25	345.00	3230.00	15750	20240827	-58.16	5410	20240419	21.81	9690	-31.99	20250121	6070	8.57	20250102	15750	-58.16	20240827	5410	21.81	20240419	4.52	N	452280	500	85 억	39773	N	N	N	N
122	20250207	161215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6730	-1140	5	-14.49	4863410500	707827	253.41	6750	7090	6730	10230	5510	7870	6870.91	0.34	-18003	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1153	19.51	2.08	12	4.13	345.00	3230.00	15750	20240827	-57.27	5410	20240419	24.40	9690	-30.55	20250121	6070	10.87	20250102	15750	-57.27	20240827	5410	24.40	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
123	20250207	151216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6810	-1060	5	-13.47	4610856270	670522	240.05	6750	7090	6730	10230	5510	7870	6876.17	0.34	-12851	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1167	19.74	2.11	12	3.91	345.00	3230.00	15750	20240827	-56.76	5410	20240419	25.88	9690	-29.72	20250121	6070	12.19	20250102	15750	-56.76	20240827	5410	25.88	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
124	20250207	141216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6790	-1080	5	-13.72	4297466980	624338	223.52	6750	7090	6730	10230	5510	7870	6882.87	0.34	-9438	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1164	19.68	2.10	12	3.64	345.00	3230.00	15750	20240827	-56.89	5410	20240419	25.51	9690	-29.93	20250121	6070	11.86	20250102	15750	-56.89	20240827	5410	25.51	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
125	20250207	131214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6820	-1050	5	-13.34	3894526450	565022	202.28	6750	7090	6730	10230	5510	7870	6892.30	0.34	-3928	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1169	19.77	2.11	12	3.30	345.00	3230.00	15750	20240827	-56.70	5410	20240419	26.06	9690	-29.62	20250121	6070	12.36	20250102	15750	-56.70	20240827	5410	26.06	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
126	20250207	121213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6860	-1010	5	-12.83	3732299250	541315	193.79	6750	7090	6730	10230	5510	7870	6894.46	0.34	-372	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1176	19.88	2.12	12	3.16	345.00	3230.00	15750	20240827	-56.44	5410	20240419	26.80	9690	-29.21	20250121	6070	13.01	20250102	15750	-56.44	20240827	5410	26.80	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
127	20250207	111210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6850	-1020	5	-12.96	3504773110	507969	181.86	6750	7090	6730	10230	5510	7870	6899.14	0.34	836	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1174	19.86	2.12	12	2.96	345.00	3230.00	15750	20240827	-56.51	5410	20240419	26.62	9690	-29.31	20250121	6070	12.85	20250102	15750	-56.51	20240827	5410	26.62	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
128	20250207	101215	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6920	-950	5	-12.07	3101230040	449130	160.79	6750	7090	6730	10230	5510	7870	6904.47	0.34	1343	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1186	20.06	2.14	12	2.62	345.00	3230.00	15750	20240827	-56.06	5410	20240419	27.91	9690	-28.59	20250121	6070	14.00	20250102	15750	-56.06	20240827	5410	27.91	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
129	20250207	091222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	6940	-930	5	-11.82	2025314380	293621	105.12	6750	7090	6730	10230	5510	7870	6896.95	0.34	23777	8310	8090	7870	7650	7430	8200	7760	86	2360	500	4870	10	1	17136600	1189	20.12	2.15	12	1.71	345.00	3230.00	15750	20240827	-55.94	5410	20240419	28.28	9690	-28.38	20250121	6070	14.33	20250102	15750	-55.94	20240827	5410	28.28	20240419	4.47	N	452280	500	85 억	57777	N	N	N	N
130	20250206	161143	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7870	40	2	0.51	1698254640	215964	110.38	7850	8090	7650	10170	5490	7830	7873.79	0.40	-10219	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1349	22.81	2.44	12	1.26	345.00	3230.00	15750	20240827	-50.03	5410	20240419	45.47	9690	-18.78	20250121	6070	29.65	20250102	15750	-50.03	20240827	5410	45.47	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
131	20250206	151150	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7850	20	2	0.26	1565002810	198748	101.58	7850	8090	7650	10170	5490	7830	7874.31	0.40	-10854	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1345	22.75	2.43	12	1.16	345.00	3230.00	15750	20240827	-50.16	5410	20240419	45.10	9690	-18.99	20250121	6070	29.32	20250102	15750	-50.16	20240827	5410	45.10	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
132	20250206	141148	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7930	100	2	1.28	1378998880	175256	89.57	7850	8090	7650	10170	5490	7830	7868.48	0.40	-8559	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1359	22.99	2.46	12	1.02	345.00	3230.00	15750	20240827	-49.65	5410	20240419	46.58	9690	-18.16	20250121	6070	30.64	20250102	15750	-49.65	20240827	5410	46.58	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
133	20250206	131145	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7940	110	2	1.40	1244480560	158277	80.90	7850	8090	7650	10170	5490	7830	7862.67	0.40	-6406	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1361	23.01	2.46	12	0.92	345.00	3230.00	15750	20240827	-49.59	5410	20240419	46.77	9690	-18.06	20250121	6070	30.81	20250102	15750	-49.59	20240827	5410	46.77	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
134	20250206	121142	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7940	110	2	1.40	1153715630	146804	75.03	7850	8090	7650	10170	5490	7830	7858.88	0.40	-5668	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1361	23.01	2.46	12	0.86	345.00	3230.00	15750	20240827	-49.59	5410	20240419	46.77	9690	-18.06	20250121	6070	30.81	20250102	15750	-49.59	20240827	5410	46.77	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
135	20250206	111137	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7820	-10	5	-0.13	618413870	79801	40.79	7850	7890	7650	10170	5490	7830	7749.45	0.40	6148	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1340	22.67	2.42	12	0.47	345.00	3230.00	15750	20240827	-50.35	5410	20240419	44.55	9690	-19.30	20250121	6070	28.83	20250102	15750	-50.35	20240827	5410	44.55	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
136	20250206	101137	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7830	0	3	0.00	525922420	67979	34.74	7850	7890	7650	10170	5490	7830	7736.54	0.40	7466	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1342	22.70	2.42	12	0.40	345.00	3230.00	15750	20240827	-50.29	5410	20240419	44.73	9690	-19.20	20250121	6070	29.00	20250102	15750	-50.29	20240827	5410	44.73	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
137	20250206	091151	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7730	-100	5	-1.28	193472100	24933	12.74	7850	7850	7650	10170	5490	7830	7759.68	0.40	-2787	8183	8006	7913	7736	7643	7960	7690	86	2340	500	4850	10	1	17136600	1325	22.41	2.39	12	0.15	345.00	3230.00	15750	20240827	-50.92	5410	20240419	42.88	9690	-20.23	20250121	6070	27.35	20250102	15750	-50.92	20240827	5410	42.88	20240419	4.48	N	452280	500	85 억	68084	N	N	N	N
138	20250205	161131	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7830	-50	5	-0.63	1460394380	184474	56.91	7900	8090	7820	10240	5520	7880	7916.69	0.42	-4070	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1342	22.70	2.42	12	1.08	345.00	3230.00	15750	20240827	-50.29	5410	20240419	44.73	9690	-19.20	20250121	6070	29.00	20250102	15750	-50.29	20240827	5410	44.73	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
139	20250205	151136	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7820	-60	5	-0.76	1310488510	165339	51.01	7900	8090	7820	10240	5520	7880	7926.07	0.42	-2450	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1340	22.67	2.42	12	0.96	345.00	3230.00	15750	20240827	-50.35	5410	20240419	44.55	9690	-19.30	20250121	6070	28.83	20250102	15750	-50.35	20240827	5410	44.55	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
140	20250205	141135	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7890	10	2	0.13	992157390	124816	38.51	7900	8090	7830	10240	5520	7880	7948.96	0.42	-9096	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1352	22.87	2.44	12	0.73	345.00	3230.00	15750	20240827	-49.90	5410	20240419	45.84	9690	-18.58	20250121	6070	29.98	20250102	15750	-49.90	20240827	5410	45.84	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
141	20250205	131132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7910	30	2	0.38	916185790	115198	35.54	7900	8090	7830	10240	5520	7880	7953.14	0.42	-4781	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1356	22.93	2.45	12	0.67	345.00	3230.00	15750	20240827	-49.78	5410	20240419	46.21	9690	-18.37	20250121	6070	30.31	20250102	15750	-49.78	20240827	5410	46.21	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
142	20250205	121137	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7940	60	2	0.76	874835650	109976	33.93	7900	8090	7830	10240	5520	7880	7954.79	0.42	-4159	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1361	23.01	2.46	12	0.64	345.00	3230.00	15750	20240827	-49.59	5410	20240419	46.77	9690	-18.06	20250121	6070	30.81	20250102	15750	-49.59	20240827	5410	46.77	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
143	20250205	111131	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7970	90	2	1.14	751173490	94344	29.11	7900	8090	7830	10240	5520	7880	7962.07	0.42	-4941	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1366	23.10	2.47	12	0.55	345.00	3230.00	15750	20240827	-49.40	5410	20240419	47.32	9690	-17.75	20250121	6070	31.30	20250102	15750	-49.40	20240827	5410	47.32	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
144	20250205	101140	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7890	10	2	0.13	572615480	71867	22.17	7900	8090	7830	10240	5520	7880	7967.71	0.42	-2900	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1352	22.87	2.44	12	0.42	345.00	3230.00	15750	20240827	-49.90	5410	20240419	45.84	9690	-18.58	20250121	6070	29.98	20250102	15750	-49.90	20240827	5410	45.84	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
145	20250205	091152	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8020	140	2	1.78	150038460	18754	5.79	7900	8090	7900	10240	5520	7880	8000.34	0.42	3526	8246	8062	7936	7752	7626	8155	7845	86	2360	500	4880	10	1	17136600	1374	23.25	2.48	12	0.11	345.00	3230.00	15750	20240827	-49.08	5410	20240419	48.24	9690	-17.23	20250121	6070	32.13	20250102	15750	-49.08	20240827	5410	48.24	20240419	4.44	N	452280	500	85 억	71566	N	N	N	N
146	20250204	161109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7880	-130	5	-1.62	2533052980	319213	10.81	7810	8120	7810	10410	5610	8010	7935.34	0.34	13254	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1350	22.84	2.44	12	1.86	345.00	3230.00	15750	20240827	-49.97	5410	20240419	45.66	9690	-18.68	20250121	6070	29.82	20250102	15750	-49.97	20240827	5410	45.66	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
147	20250204	151122	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7870	-140	5	-1.75	2428135400	305901	10.36	7810	8120	7810	10410	5610	8010	7937.50	0.34	11190	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1349	22.81	2.44	12	1.79	345.00	3230.00	15750	20240827	-50.03	5410	20240419	45.47	9690	-18.78	20250121	6070	29.65	20250102	15750	-50.03	20240827	5410	45.47	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
148	20250204	141121	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7880	-130	5	-1.62	2082271030	261973	8.87	7810	8120	7810	10410	5610	8010	7948.26	0.34	7464	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1350	22.84	2.44	12	1.53	345.00	3230.00	15750	20240827	-49.97	5410	20240419	45.66	9690	-18.68	20250121	6070	29.82	20250102	15750	-49.97	20240827	5410	45.66	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
149	20250204	131124	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7960	-50	5	-0.62	1899759360	238894	8.09	7810	8120	7810	10410	5610	8010	7952.15	0.34	20927	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1364	23.07	2.46	12	1.39	345.00	3230.00	15750	20240827	-49.46	5410	20240419	47.13	9690	-17.85	20250121	6070	31.14	20250102	15750	-49.46	20240827	5410	47.13	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
150	20250204	121137	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7960	-50	5	-0.62	1706958070	214609	7.27	7810	8120	7810	10410	5610	8010	7953.63	0.34	18045	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1364	23.07	2.46	12	1.25	345.00	3230.00	15750	20240827	-49.46	5410	20240419	47.13	9690	-17.85	20250121	6070	31.14	20250102	15750	-49.46	20240827	5410	47.13	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
151	20250204	111116	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8000	-10	5	-0.12	1442186850	181439	6.14	7810	8120	7810	10410	5610	8010	7948.38	0.34	25214	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1371	23.19	2.48	12	1.06	345.00	3230.00	15750	20240827	-49.21	5410	20240419	47.87	9690	-17.44	20250121	6070	31.80	20250102	15750	-49.21	20240827	5410	47.87	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
152	20250204	101123	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	7920	-90	5	-1.12	1167255460	146842	4.97	7810	8120	7810	10410	5610	8010	7948.78	0.34	27088	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1357	22.96	2.45	12	0.86	345.00	3230.00	15750	20240827	-49.71	5410	20240419	46.40	9690	-18.27	20250121	6070	30.48	20250102	15750	-49.71	20240827	5410	46.40	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N
153	20250204	091118	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	8040	30	2	0.37	381293620	47788	1.62	7810	8120	7810	10410	5610	8010	7978.42	0.34	13155	9343	8676	8313	7646	7283	8495	7465	86	2400	500	4960	10	1	17136600	1378	23.30	2.49	12	0.28	345.00	3230.00	15750	20240827	-48.95	5410	20240419	48.61	9690	-17.03	20250121	6070	32.45	20250102	15750	-48.95	20240827	5410	48.61	20240419	4.45	N	452280	500	85 억	58842	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History