KissMeData/005160/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	-155	5	-3.45	591119880	134400	73.63	4415	4550	4305	5830	3145	4490	4398.32	4.98	-11941	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2351	-46.12	0.59	12	0.25	-94.00	7367.00	10500	20240326	-58.71	3960	20250213	9.47	4780	-9.31	20250115	3960	9.47	20250213	10500	-58.71	20240326	3960	9.47	20250213	1.56	N	005160	1000	542 억	2700745	N	N	228	N	N
3	20250228	150211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	-155	5	-3.45	532510975	120875	66.22	4415	4550	4320	5830	3145	4490	4405.47	4.98	-9764	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2351	-46.12	0.59	12	0.22	-94.00	7367.00	10500	20240326	-58.71	3960	20250213	9.47	4780	-9.31	20250115	3960	9.47	20250213	10500	-58.71	20240326	3960	9.47	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
4	20250228	140211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4350	-140	5	-3.12	482439490	109342	59.90	4415	4550	4320	5830	3145	4490	4412.21	4.98	-9131	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2360	-46.28	0.59	12	0.20	-94.00	7367.00	10500	20240326	-58.57	3960	20250213	9.85	4780	-9.00	20250115	3960	9.85	20250213	10500	-58.57	20240326	3960	9.85	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
5	20250228	130211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4350	-140	5	-3.12	416540485	94169	51.59	4415	4550	4340	5830	3145	4490	4423.33	4.98	-11553	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2360	-46.28	0.59	12	0.17	-94.00	7367.00	10500	20240326	-58.57	3960	20250213	9.85	4780	-9.00	20250115	3960	9.85	20250213	10500	-58.57	20240326	3960	9.85	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
6	20250228	120210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4370	-120	5	-2.67	340074895	76626	41.98	4415	4550	4360	5830	3145	4490	4438.11	4.98	-11544	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2370	-46.49	0.59	12	0.14	-94.00	7367.00	10500	20240326	-58.38	3960	20250213	10.35	4780	-8.58	20250115	3960	10.35	20250213	10500	-58.38	20240326	3960	10.35	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
7	20250228	110210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	-90	5	-2.00	263445255	59129	32.39	4415	4550	4360	5830	3145	4490	4455.43	4.98	-8545	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2387	-46.81	0.60	12	0.11	-94.00	7367.00	10500	20240326	-58.10	3960	20250213	11.11	4780	-7.95	20250115	3960	11.11	20250213	10500	-58.10	20240326	3960	11.11	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
8	20250228	100210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4470	-20	5	-0.45	176859750	39523	21.65	4415	4550	4390	5830	3145	4490	4474.86	4.98	-3244	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2425	-47.55	0.61	12	0.07	-94.00	7367.00	10500	20240326	-57.43	3960	20250213	12.88	4780	-6.49	20250115	3960	12.88	20250213	10500	-57.43	20240326	3960	12.88	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
9	20250228	090211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	-100	5	-2.23	23926430	5424	2.97	4415	4465	4390	5830	3145	4490	4411.21	4.98	-2811	4716	4602	4536	4422	4356	4570	4390	542	1340	1000	3230	5	1	54244482	2381	-46.70	0.60	12	0.01	-94.00	7367.00	10500	20240326	-58.19	3960	20250213	10.86	4780	-8.16	20250115	3960	10.86	20250213	10500	-58.19	20240326	3960	10.86	20250213	1.56	N	005160	1000	542 억	2700745	N	N	861	N	N
10	20250227	160208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4490	-65	5	-1.43	824688380	181271	143.46	4505	4650	4470	5920	3190	4555	4549.48	5.07	-46892	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2436	-47.77	0.61	12	0.33	-94.00	7367.00	10500	20240326	-57.24	3960	20250213	13.38	4780	-6.07	20250115	3960	13.38	20250213	10500	-57.24	20240326	3960	13.38	20250213	1.61	N	005160	1000	542 억	2747636	N	N	861	N	N
11	20250227	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4515	-40	5	-0.88	791737465	173940	137.66	4505	4650	4470	5920	3190	4555	4551.78	5.07	-44254	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2449	-48.03	0.61	12	0.32	-94.00	7367.00	10500	20240326	-57.00	3960	20250213	14.02	4780	-5.54	20250115	3960	14.02	20250213	10500	-57.00	20240326	3960	14.02	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
12	20250227	140210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	-70	5	-1.54	752715215	165257	130.79	4505	4650	4470	5920	3190	4555	4554.82	5.07	-43541	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2433	-47.71	0.61	12	0.30	-94.00	7367.00	10500	20240326	-57.29	3960	20250213	13.26	4780	-6.17	20250115	3960	13.26	20250213	10500	-57.29	20240326	3960	13.26	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
13	20250227	130209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4505	-50	5	-1.10	675342795	148011	117.14	4505	4650	4470	5920	3190	4555	4562.79	5.07	-44412	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2444	-47.93	0.61	12	0.27	-94.00	7367.00	10500	20240326	-57.10	3960	20250213	13.76	4780	-5.75	20250115	3960	13.76	20250213	10500	-57.10	20240326	3960	13.76	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
14	20250227	120209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4535	-20	5	-0.44	613078630	134234	106.24	4505	4650	4470	5920	3190	4555	4567.24	5.07	-40112	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2460	-48.24	0.62	12	0.25	-94.00	7367.00	10500	20240326	-56.81	3960	20250213	14.52	4780	-5.13	20250115	3960	14.52	20250213	10500	-56.81	20240326	3960	14.52	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
15	20250227	110210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	-5	5	-0.11	561298280	122820	97.20	4505	4650	4470	5920	3190	4555	4570.09	5.07	-36697	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2468	-48.40	0.62	12	0.23	-94.00	7367.00	10500	20240326	-56.67	3960	20250213	14.90	4780	-4.81	20250115	3960	14.90	20250213	10500	-56.67	20240326	3960	14.90	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
16	20250227	100216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	-15	5	-0.33	171816995	38146	30.19	4505	4560	4470	5920	3190	4555	4504.19	5.07	4352	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2463	-48.30	0.62	12	0.07	-94.00	7367.00	10500	20240326	-56.76	3960	20250213	14.65	4780	-5.02	20250115	3960	14.65	20250213	10500	-56.76	20240326	3960	14.65	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
17	20250227	090216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4505	-50	5	-1.10	27916230	6194	4.90	4505	4550	4505	5920	3190	4555	4506.94	5.07	838	4681	4617	4526	4462	4371	4650	4495	542	1365	1000	3270	5	1	54244482	2444	-47.93	0.61	12	0.01	-94.00	7367.00	10500	20240326	-57.10	3960	20250213	13.76	4780	-5.75	20250115	3960	13.76	20250213	10500	-57.10	20240326	3960	13.76	20250213	1.61	N	005160	1000	542 억	2747636	N	N	0	N	N
18	20250226	160209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4555	70	2	1.56	570768305	126337	72.70	4485	4590	4435	5830	3140	4485	4517.92	5.04	12855	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2471	-48.46	0.62	12	0.23	-94.00	7367.00	10500	20240326	-56.62	3960	20250213	15.03	4780	-4.71	20250115	3960	15.03	20250213	10500	-56.62	20240326	3960	15.03	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
19	20250226	150209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	35	2	0.78	535934630	118667	68.29	4485	4590	4435	5830	3140	4485	4516.40	5.04	12211	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2452	-48.09	0.61	12	0.22	-94.00	7367.00	10500	20240326	-56.95	3960	20250213	14.14	4780	-5.44	20250115	3960	14.14	20250213	10500	-56.95	20240326	3960	14.14	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
20	20250226	140210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	40	2	0.89	510066335	112948	64.99	4485	4590	4435	5830	3140	4485	4516.05	5.04	13366	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2455	-48.14	0.61	12	0.21	-94.00	7367.00	10500	20240326	-56.90	3960	20250213	14.27	4780	-5.33	20250115	3960	14.27	20250213	10500	-56.90	20240326	3960	14.27	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
21	20250226	130210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4530	45	2	1.00	453617200	100485	57.82	4485	4590	4435	5830	3140	4485	4514.39	5.04	13470	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2457	-48.19	0.61	12	0.19	-94.00	7367.00	10500	20240326	-56.86	3960	20250213	14.39	4780	-5.23	20250115	3960	14.39	20250213	10500	-56.86	20240326	3960	14.39	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
22	20250226	120209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	40	2	0.89	356178875	79051	45.49	4485	4590	4435	5830	3140	4485	4505.79	5.04	9993	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2455	-48.14	0.61	12	0.15	-94.00	7367.00	10500	20240326	-56.90	3960	20250213	14.27	4780	-5.33	20250115	3960	14.27	20250213	10500	-56.90	20240326	3960	14.27	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
23	20250226	110209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	55	2	1.23	281259700	62432	35.93	4485	4590	4435	5830	3140	4485	4505.19	5.04	1924	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2463	-48.30	0.62	12	0.12	-94.00	7367.00	10500	20240326	-56.76	3960	20250213	14.65	4780	-5.02	20250115	3960	14.65	20250213	10500	-56.76	20240326	3960	14.65	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
24	20250226	100209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4465	-20	5	-0.45	179472195	39778	22.89	4485	4590	4435	5830	3140	4485	4512.12	5.04	-6641	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2422	-47.50	0.61	12	0.07	-94.00	7367.00	10500	20240326	-57.48	3960	20250213	12.75	4780	-6.59	20250115	3960	12.75	20250213	10500	-57.48	20240326	3960	12.75	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
25	20250226	090211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4450	-35	5	-0.78	11260615	2518	1.45	4485	4495	4445	5830	3140	4485	4469.60	5.04	-1202	4655	4570	4495	4410	4335	4532	4372	542	1345	1000	3220	5	1	54244482	2414	-47.34	0.60	12	0.00	-94.00	7367.00	10500	20240326	-57.62	3960	20250213	12.37	4780	-6.90	20250115	3960	12.37	20250213	10500	-57.62	20240326	3960	12.37	20250213	1.65	N	005160	1000	542 억	2734782	N	N	76	N	N
26	20250225	160209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	-80	5	-1.75	776471060	173532	36.81	4550	4580	4420	5930	3200	4565	4474.50	5.11	-36198	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2433	-47.71	0.61	12	0.32	-94.00	7367.00	10500	20240326	-57.29	3960	20250213	13.26	4780	-6.17	20250115	3960	13.26	20250213	10500	-57.29	20240326	3960	13.26	20250213	1.64	N	005160	1000	542 억	2771054	N	N	76	N	N
27	20250225	150208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4455	-110	5	-2.41	717624535	160365	34.02	4550	4580	4420	5930	3200	4565	4474.94	5.11	-32025	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2417	-47.39	0.60	12	0.30	-94.00	7367.00	10500	20240326	-57.57	3960	20250213	12.50	4780	-6.80	20250115	3960	12.50	20250213	10500	-57.57	20240326	3960	12.50	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
28	20250225	140208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4450	-115	5	-2.52	620431365	138470	29.38	4550	4580	4435	5930	3200	4565	4480.62	5.11	-34000	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2414	-47.34	0.60	12	0.26	-94.00	7367.00	10500	20240326	-57.62	3960	20250213	12.37	4780	-6.90	20250115	3960	12.37	20250213	10500	-57.62	20240326	3960	12.37	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
29	20250225	130208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4475	-90	5	-1.97	569998870	127157	26.98	4550	4580	4435	5930	3200	4565	4482.64	5.11	-35457	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2427	-47.61	0.61	12	0.23	-94.00	7367.00	10500	20240326	-57.38	3960	20250213	13.01	4780	-6.38	20250115	3960	13.01	20250213	10500	-57.38	20240326	3960	13.01	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
30	20250225	120208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4450	-115	5	-2.52	440009345	98010	20.79	4550	4580	4435	5930	3200	4565	4489.43	5.11	-37965	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2414	-47.34	0.60	12	0.18	-94.00	7367.00	10500	20240326	-57.62	3960	20250213	12.37	4780	-6.90	20250115	3960	12.37	20250213	10500	-57.62	20240326	3960	12.37	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
31	20250225	110208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4480	-85	5	-1.86	382915035	85249	18.09	4550	4580	4435	5930	3200	4565	4491.72	5.11	-26806	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2430	-47.66	0.61	12	0.16	-94.00	7367.00	10500	20240326	-57.33	3960	20250213	13.13	4780	-6.28	20250115	3960	13.13	20250213	10500	-57.33	20240326	3960	13.13	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
32	20250225	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4505	-60	5	-1.31	323262135	71913	15.26	4550	4580	4435	5930	3200	4565	4495.18	5.11	-22821	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2444	-47.93	0.61	12	0.13	-94.00	7367.00	10500	20240326	-57.10	3960	20250213	13.76	4780	-5.75	20250115	3960	13.76	20250213	10500	-57.10	20240326	3960	13.76	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
33	20250225	090208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	-15	5	-0.33	16107060	3551	0.75	4550	4550	4515	5930	3200	4565	4535.92	5.11	-2110	4815	4690	4530	4405	4245	4752	4467	542	1365	1000	3280	5	1	54244482	2468	-48.40	0.62	12	0.01	-94.00	7367.00	10500	20240326	-56.67	3960	20250213	14.90	4780	-4.81	20250115	3960	14.90	20250213	10500	-56.67	20240326	3960	14.90	20250213	1.64	N	005160	1000	542 억	2771054	N	N	0	N	N
34	20250224	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4565	165	2	3.75	2100661910	464068	319.02	4400	4655	4370	5720	3080	4400	4526.49	5.10	1671	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2476	-48.56	0.62	12	0.86	-94.00	7367.00	10500	20240326	-56.52	3960	20250213	15.28	4780	-4.50	20250115	3960	15.28	20250213	10500	-56.52	20240326	3960	15.28	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
35	20250224	150207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4555	155	2	3.52	1948729555	430654	296.05	4400	4655	4370	5720	3080	4400	4525.05	5.10	-2467	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2471	-48.46	0.62	12	0.79	-94.00	7367.00	10500	20240326	-56.62	3960	20250213	15.03	4780	-4.71	20250115	3960	15.03	20250213	10500	-56.62	20240326	3960	15.03	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
36	20250224	140207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4570	170	2	3.86	1359677125	302473	207.93	4400	4595	4370	5720	3080	4400	4495.20	5.10	6855	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2479	-48.62	0.62	12	0.56	-94.00	7367.00	10500	20240326	-56.48	3960	20250213	15.40	4780	-4.39	20250115	3960	15.40	20250213	10500	-56.48	20240326	3960	15.40	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
37	20250224	130207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4460	60	2	1.36	845613715	189207	130.07	4400	4560	4370	5720	3080	4400	4469.25	5.10	-28602	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2419	-47.45	0.61	12	0.35	-94.00	7367.00	10500	20240326	-57.52	3960	20250213	12.63	4780	-6.69	20250115	3960	12.63	20250213	10500	-57.52	20240326	3960	12.63	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
38	20250224	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	35	2	0.80	700358120	156788	107.78	4400	4560	4370	5720	3080	4400	4466.91	5.10	-24262	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2406	-47.18	0.60	12	0.29	-94.00	7367.00	10500	20240326	-57.76	3960	20250213	11.99	4780	-7.22	20250115	3960	11.99	20250213	10500	-57.76	20240326	3960	11.99	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
39	20250224	110207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4395	-5	5	-0.11	653181740	146111	100.44	4400	4560	4370	5720	3080	4400	4470.45	5.10	-28609	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2384	-46.76	0.60	12	0.27	-94.00	7367.00	10500	20240326	-58.14	3960	20250213	10.98	4780	-8.05	20250115	3960	10.98	20250213	10500	-58.14	20240326	3960	10.98	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
40	20250224	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4420	20	2	0.45	574999795	128432	88.29	4400	4560	4370	5720	3080	4400	4477.08	5.10	-16029	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2398	-47.02	0.60	12	0.24	-94.00	7367.00	10500	20240326	-57.90	3960	20250213	11.62	4780	-7.53	20250115	3960	11.62	20250213	10500	-57.90	20240326	3960	11.62	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
41	20250224	090208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4415	15	2	0.34	36575785	8329	5.73	4400	4425	4370	5720	3080	4400	4391.38	5.10	-4019	4590	4495	4395	4300	4200	4542	4347	542	1320	1000	3160	5	1	54244482	2395	-46.97	0.60	12	0.02	-94.00	7367.00	10500	20240326	-57.95	3960	20250213	11.49	4780	-7.64	20250115	3960	11.49	20250213	10500	-57.95	20240326	3960	11.49	20250213	1.64	N	005160	1000	542 억	2769022	N	N	135	N	N
42	20250221	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	105	2	2.44	628079025	143582	148.14	4340	4490	4295	5580	3010	4295	4374.35	5.09	10454	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2387	-46.81	0.60	12	0.26	-94.00	7367.00	10500	20240326	-58.10	3960	20250213	11.11	4780	-7.95	20250115	3960	11.11	20250213	10500	-58.10	20240326	3960	11.11	20250213	1.60	N	005160	1000	542 억	2759069	N	N	135	N	N
43	20250221	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	95	2	2.21	522966940	119728	123.53	4340	4490	4295	5580	3010	4295	4367.97	5.09	929	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2381	-46.70	0.60	12	0.22	-94.00	7367.00	10500	20240326	-58.19	3960	20250213	10.86	4780	-8.16	20250115	3960	10.86	20250213	10500	-58.19	20240326	3960	10.86	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
44	20250221	140206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	40	2	0.93	446841575	102239	105.49	4340	4490	4295	5580	3010	4295	4370.57	5.09	-6921	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2351	-46.12	0.59	12	0.19	-94.00	7367.00	10500	20240326	-58.71	3960	20250213	9.47	4780	-9.31	20250115	3960	9.47	20250213	10500	-58.71	20240326	3960	9.47	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
45	20250221	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4360	65	2	1.51	411484765	94105	97.09	4340	4490	4295	5580	3010	4295	4372.63	5.09	-6196	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2365	-46.38	0.59	12	0.17	-94.00	7367.00	10500	20240326	-58.48	3960	20250213	10.10	4780	-8.79	20250115	3960	10.10	20250213	10500	-58.48	20240326	3960	10.10	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
46	20250221	120207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	40	2	0.93	375118210	85729	88.45	4340	4490	4295	5580	3010	4295	4375.64	5.09	-7390	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2351	-46.12	0.59	12	0.16	-94.00	7367.00	10500	20240326	-58.71	3960	20250213	9.47	4780	-9.31	20250115	3960	9.47	20250213	10500	-58.71	20240326	3960	9.47	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
47	20250221	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4325	30	2	0.70	353379680	80699	83.26	4340	4490	4295	5580	3010	4295	4379.00	5.09	-7173	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2346	-46.01	0.59	12	0.15	-94.00	7367.00	10500	20240326	-58.81	3960	20250213	9.22	4780	-9.52	20250115	3960	9.22	20250213	10500	-58.81	20240326	3960	9.22	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
48	20250221	100207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4360	65	2	1.51	306852025	69973	72.20	4340	4490	4295	5580	3010	4295	4385.31	5.09	-3170	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2365	-46.38	0.59	12	0.13	-94.00	7367.00	10500	20240326	-58.48	3960	20250213	10.10	4780	-8.79	20250115	3960	10.10	20250213	10500	-58.48	20240326	3960	10.10	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
49	20250221	090207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	40	2	0.93	14629320	3401	3.51	4340	4340	4295	5580	3010	4295	4301.50	5.09	-3098	4458	4376	4308	4226	4158	4342	4192	542	1285	1000	3090	5	1	54244482	2351	-46.12	0.59	12	0.01	-94.00	7367.00	10500	20240326	-58.71	3960	20250213	9.47	4780	-9.31	20250115	3960	9.47	20250213	10500	-58.71	20240326	3960	9.47	20250213	1.60	N	005160	1000	542 억	2759069	N	N	20	N	N
50	20250220	160206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	-45	5	-1.04	415859340	96326	44.02	4340	4390	4240	5640	3040	4340	4317.22	5.09	-224	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2330	-45.69	0.58	12	0.18	-94.00	7367.00	10500	20240326	-59.10	3960	20250213	8.46	4780	-10.15	20250115	3960	8.46	20250213	10500	-59.10	20240326	3960	8.46	20250213	1.58	N	005160	1000	542 억	2759007	N	N	20	N	N
51	20250220	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	-40	5	-0.92	371713880	86025	39.31	4340	4390	4240	5640	3040	4340	4321.00	5.09	678	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2333	-45.74	0.58	12	0.16	-94.00	7367.00	10500	20240326	-59.05	3960	20250213	8.59	4780	-10.04	20250115	3960	8.59	20250213	10500	-59.05	20240326	3960	8.59	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
52	20250220	140207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	-45	5	-1.04	346363740	80115	36.61	4340	4390	4240	5640	3040	4340	4323.33	5.09	943	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2330	-45.69	0.58	12	0.15	-94.00	7367.00	10500	20240326	-59.10	3960	20250213	8.46	4780	-10.15	20250115	3960	8.46	20250213	10500	-59.10	20240326	3960	8.46	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
53	20250220	130206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	-25	5	-0.58	317917590	73491	33.58	4340	4390	4240	5640	3040	4340	4325.94	5.09	4640	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2341	-45.90	0.59	12	0.14	-94.00	7367.00	10500	20240326	-58.90	3960	20250213	8.96	4780	-9.73	20250115	3960	8.96	20250213	10500	-58.90	20240326	3960	8.96	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
54	20250220	120206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4355	15	2	0.35	286065850	66117	30.21	4340	4390	4240	5640	3040	4340	4326.66	5.09	7870	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2362	-46.33	0.59	12	0.12	-94.00	7367.00	10500	20240326	-58.52	3960	20250213	9.97	4780	-8.89	20250115	3960	9.97	20250213	10500	-58.52	20240326	3960	9.97	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
55	20250220	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4340	0	3	0.00	264825150	61228	27.98	4340	4390	4240	5640	3040	4340	4325.23	5.09	8539	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2354	-46.17	0.59	12	0.11	-94.00	7367.00	10500	20240326	-58.67	3960	20250213	9.60	4780	-9.21	20250115	3960	9.60	20250213	10500	-58.67	20240326	3960	9.60	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
56	20250220	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4345	5	2	0.12	165301060	38131	17.42	4340	4390	4240	5640	3040	4340	4335.08	5.09	17	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2357	-46.22	0.59	12	0.07	-94.00	7367.00	10500	20240326	-58.62	3960	20250213	9.72	4780	-9.10	20250115	3960	9.72	20250213	10500	-58.62	20240326	3960	9.72	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
57	20250220	090206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	-65	5	-1.50	6993115	1623	0.74	4340	4340	4260	5640	3040	4340	4308.76	5.09	-881	4566	4452	4296	4182	4026	4510	4240	542	1300	1000	3120	5	1	54244482	2319	-45.48	0.58	12	0.00	-94.00	7367.00	10500	20240326	-59.29	3960	20250213	7.95	4780	-10.56	20250115	3960	7.95	20250213	10500	-59.29	20240326	3960	7.95	20250213	1.58	N	005160	1000	542 억	2759007	N	N	0	N	N
58	20250219	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4340	205	2	4.96	935435650	216677	352.05	4140	4410	4140	5370	2895	4135	4317.13	5.06	14654	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2354	-46.17	0.59	12	0.40	-94.00	7367.00	10500	20240326	-58.67	3960	20250213	9.60	4780	-9.21	20250115	3960	9.60	20250213	10500	-58.67	20240326	3960	9.60	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
59	20250219	150206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	175	2	4.23	883227680	204625	332.46	4140	4410	4140	5370	2895	4135	4316.33	5.06	14694	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2338	-45.85	0.59	12	0.38	-94.00	7367.00	10500	20240326	-58.95	3960	20250213	8.84	4780	-9.83	20250115	3960	8.84	20250213	10500	-58.95	20240326	3960	8.84	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
60	20250219	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	195	2	4.72	824764820	191102	310.49	4140	4410	4140	5370	2895	4135	4315.84	5.06	11753	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2349	-46.06	0.59	12	0.35	-94.00	7367.00	10500	20240326	-58.76	3960	20250213	9.34	4780	-9.41	20250115	3960	9.34	20250213	10500	-58.76	20240326	3960	9.34	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
61	20250219	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	180	2	4.35	776190455	179874	292.25	4140	4410	4140	5370	2895	4135	4315.19	5.06	11512	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2341	-45.90	0.59	12	0.33	-94.00	7367.00	10500	20240326	-58.90	3960	20250213	8.96	4780	-9.73	20250115	3960	8.96	20250213	10500	-58.90	20240326	3960	8.96	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
62	20250219	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	195	2	4.72	736250450	170654	277.27	4140	4410	4140	5370	2895	4135	4314.29	5.06	11118	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2349	-46.06	0.59	12	0.31	-94.00	7367.00	10500	20240326	-58.76	3960	20250213	9.34	4780	-9.41	20250115	3960	9.34	20250213	10500	-58.76	20240326	3960	9.34	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
63	20250219	110206	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	245	2	5.93	626808140	145488	236.38	4140	4410	4140	5370	2895	4135	4308.32	5.06	22357	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2376	-46.60	0.59	12	0.27	-94.00	7367.00	10500	20240326	-58.29	3960	20250213	10.61	4780	-8.37	20250115	3960	10.61	20250213	10500	-58.29	20240326	3960	10.61	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
64	20250219	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4320	185	2	4.47	319385530	74823	121.57	4140	4320	4140	5370	2895	4135	4268.55	5.06	17256	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2343	-45.96	0.59	12	0.14	-94.00	7367.00	10500	20240326	-58.86	3960	20250213	9.09	4780	-9.62	20250115	3960	9.09	20250213	10500	-58.86	20240326	3960	9.09	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
65	20250219	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	5	2	0.12	567170	137	0.22	4140	4140	4140	5370	2895	4135	4140.00	5.06	-99	4218	4176	4133	4091	4048	4155	4070	542	1235	1000	2970	5	1	54244482	2246	-44.04	0.56	12	0.00	-94.00	7367.00	10500	20240326	-60.57	3960	20250213	4.55	4780	-13.39	20250115	3960	4.55	20250213	10500	-60.57	20240326	3960	4.55	20250213	1.57	N	005160	1000	542 억	2744452	N	N	0	N	N
66	20250218	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-20	5	-0.48	252220160	61234	69.24	4160	4175	4090	5400	2910	4155	4118.45	5.09	-17476	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2243	-43.99	0.56	12	0.11	-94.00	7367.00	10500	20240326	-60.62	3960	20250213	4.42	4780	-13.49	20250115	3960	4.42	20250213	10500	-60.62	20240326	3960	4.42	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
67	20250218	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	0	3	0.00	226856820	55103	62.31	4160	4175	4090	5400	2910	4155	4116.96	5.09	-18887	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2254	-44.20	0.56	12	0.10	-94.00	7367.00	10500	20240326	-60.43	3960	20250213	4.92	4780	-13.08	20250115	3960	4.92	20250213	10500	-60.43	20240326	3960	4.92	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
68	20250218	140205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-5	5	-0.12	220449750	53559	60.57	4160	4175	4090	5400	2910	4155	4116.02	5.09	-19405	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2251	-44.15	0.56	12	0.10	-94.00	7367.00	10500	20240326	-60.48	3960	20250213	4.80	4780	-13.18	20250115	3960	4.80	20250213	10500	-60.48	20240326	3960	4.80	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
69	20250218	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-50	5	-1.20	195952155	47639	53.87	4160	4175	4090	5400	2910	4155	4113.27	5.09	-20892	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2227	-43.67	0.56	12	0.09	-94.00	7367.00	10500	20240326	-60.90	3960	20250213	3.66	4780	-14.12	20250115	3960	3.66	20250213	10500	-60.90	20240326	3960	3.66	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
70	20250218	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-35	5	-0.84	189241680	46007	52.03	4160	4175	4090	5400	2910	4155	4113.32	5.09	-20396	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2235	-43.83	0.56	12	0.08	-94.00	7367.00	10500	20240326	-60.76	3960	20250213	4.04	4780	-13.81	20250115	3960	4.04	20250213	10500	-60.76	20240326	3960	4.04	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
71	20250218	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-65	5	-1.56	181290740	44069	49.83	4160	4175	4090	5400	2910	4155	4113.79	5.09	-20324	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2219	-43.51	0.56	12	0.08	-94.00	7367.00	10500	20240326	-61.05	3960	20250213	3.28	4780	-14.44	20250115	3960	3.28	20250213	10500	-61.05	20240326	3960	3.28	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
72	20250218	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-50	5	-1.20	92596060	22464	25.40	4160	4175	4100	5400	2910	4155	4121.98	5.09	-6551	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2227	-43.67	0.56	12	0.04	-94.00	7367.00	10500	20240326	-60.90	3960	20250213	3.66	4780	-14.12	20250115	3960	3.66	20250213	10500	-60.90	20240326	3960	3.66	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
73	20250218	090205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	20	2	0.48	7075030	1701	1.92	4160	4175	4150	5400	2910	4155	4159.34	5.09	-1011	4338	4246	4148	4056	3958	4197	4007	542	1245	1000	2990	5	1	54244482	2265	-44.41	0.57	12	0.00	-94.00	7367.00	10500	20240326	-60.24	3960	20250213	5.43	4780	-12.66	20250115	3960	5.43	20250213	10500	-60.24	20240326	3960	5.43	20250213	1.54	N	005160	1000	542 억	2761919	N	N	0	N	N
74	20250217	160205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	55	2	1.34	364054920	87637	116.60	4175	4240	4050	5330	2870	4100	4154.12	5.06	14679	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2254	-44.20	0.56	12	0.16	-94.00	7367.00	10500	20240326	-60.43	3960	20250213	4.92	4780	-13.08	20250115	3960	4.92	20250213	10500	-60.43	20240326	3960	4.92	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
75	20250217	150205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	85	2	2.07	348905050	83998	111.76	4175	4240	4050	5330	2870	4100	4153.73	5.06	15290	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2270	-44.52	0.57	12	0.15	-94.00	7367.00	10500	20240326	-60.14	3960	20250213	5.68	4780	-12.45	20250115	3960	5.68	20250213	10500	-60.14	20240326	3960	5.68	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
76	20250217	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	85	2	2.07	335421270	80769	107.46	4175	4240	4050	5330	2870	4100	4152.85	5.06	14920	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2270	-44.52	0.57	12	0.15	-94.00	7367.00	10500	20240326	-60.14	3960	20250213	5.68	4780	-12.45	20250115	3960	5.68	20250213	10500	-60.14	20240326	3960	5.68	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
77	20250217	130205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	75	2	1.83	309338025	74526	99.15	4175	4240	4050	5330	2870	4100	4150.74	5.06	11077	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2265	-44.41	0.57	12	0.14	-94.00	7367.00	10500	20240326	-60.24	3960	20250213	5.43	4780	-12.66	20250115	3960	5.43	20250213	10500	-60.24	20240326	3960	5.43	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
78	20250217	120205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	100	2	2.44	286680580	69114	91.95	4175	4240	4050	5330	2870	4100	4147.94	5.06	12196	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2278	-44.68	0.57	12	0.13	-94.00	7367.00	10500	20240326	-60.00	3960	20250213	6.06	4780	-12.13	20250115	3960	6.06	20250213	10500	-60.00	20240326	3960	6.06	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
79	20250217	110205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	70	2	1.71	191544615	46526	61.90	4175	4190	4050	5330	2870	4100	4116.94	5.06	14293	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2262	-44.36	0.57	12	0.09	-94.00	7367.00	10500	20240326	-60.29	3960	20250213	5.30	4780	-12.76	20250115	3960	5.30	20250213	10500	-60.29	20240326	3960	5.30	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
80	20250217	100205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-5	5	-0.12	91729660	22393	29.79	4175	4175	4050	5330	2870	4100	4096.35	5.06	-1712	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2221	-43.56	0.56	12	0.04	-94.00	7367.00	10500	20240326	-61.00	3960	20250213	3.41	4780	-14.33	20250115	3960	3.41	20250213	10500	-61.00	20240326	3960	3.41	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
81	20250217	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	0	3	0.00	19349220	4681	6.23	4175	4175	4095	5330	2870	4100	4133.57	5.06	-2323	4203	4151	4103	4051	4003	4127	4027	542	1230	1000	2950	5	1	54244482	2224	-43.62	0.56	12	0.01	-94.00	7367.00	10500	20240326	-60.95	3960	20250213	3.54	4780	-14.23	20250115	3960	3.54	20250213	10500	-60.95	20240326	3960	3.54	20250213	1.55	N	005160	1000	542 억	2746765	N	N	0	N	N
82	20250214	160203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-25	5	-0.61	308308200	75014	62.44	4115	4155	4055	5360	2890	4125	4110.02	5.08	-7863	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2224	-43.62	0.56	12	0.14	-94.00	7367.00	10500	20240326	-60.95	3960	20250213	3.54	4780	-14.23	20250115	3960	3.54	20250213	10500	-60.95	20240326	3960	3.54	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
83	20250214	150204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-20	5	-0.48	279881585	68075	56.67	4115	4155	4055	5360	2890	4125	4111.37	5.08	-7140	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2227	-43.67	0.56	12	0.13	-94.00	7367.00	10500	20240326	-60.90	3960	20250213	3.66	4780	-14.12	20250115	3960	3.66	20250213	10500	-60.90	20240326	3960	3.66	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
84	20250214	140204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	10	2	0.24	234043475	56946	47.40	4115	4155	4055	5360	2890	4125	4109.92	5.08	-5044	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2243	-43.99	0.56	12	0.10	-94.00	7367.00	10500	20240326	-60.62	3960	20250213	4.42	4780	-13.49	20250115	3960	4.42	20250213	10500	-60.62	20240326	3960	4.42	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
85	20250214	130204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	10	2	0.24	196003480	47760	39.76	4115	4155	4055	5360	2890	4125	4103.92	5.08	-3659	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2243	-43.99	0.56	12	0.09	-94.00	7367.00	10500	20240326	-60.62	3960	20250213	4.42	4780	-13.49	20250115	3960	4.42	20250213	10500	-60.62	20240326	3960	4.42	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
86	20250214	120204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-20	5	-0.48	177514530	43268	36.02	4115	4155	4055	5360	2890	4125	4102.67	5.08	-6903	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2227	-43.67	0.56	12	0.08	-94.00	7367.00	10500	20240326	-60.90	3960	20250213	3.66	4780	-14.12	20250115	3960	3.66	20250213	10500	-60.90	20240326	3960	3.66	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
87	20250214	110204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-60	5	-1.45	155799265	37951	31.59	4115	4155	4055	5360	2890	4125	4105.27	5.08	-10442	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2205	-43.24	0.55	12	0.07	-94.00	7367.00	10500	20240326	-61.29	3960	20250213	2.65	4780	-14.96	20250115	3960	2.65	20250213	10500	-61.29	20240326	3960	2.65	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
88	20250214	100204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	-35	5	-0.85	118975320	28889	24.05	4115	4155	4055	5360	2890	4125	4118.36	5.08	-12980	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2219	-43.51	0.56	12	0.05	-94.00	7367.00	10500	20240326	-61.05	3960	20250213	3.28	4780	-14.44	20250115	3960	3.28	20250213	10500	-61.05	20240326	3960	3.28	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
89	20250214	090204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-20	5	-0.48	3819800	928	0.77	4115	4125	4105	5360	2890	4125	4116.07	5.08	-388	4261	4192	4076	4007	3891	4227	4042	542	1235	1000	2970	5	1	54244482	2227	-43.67	0.56	12	0.00	-94.00	7367.00	10500	20240326	-60.90	3960	20250213	3.66	4780	-14.12	20250115	3960	3.66	20250213	10500	-60.90	20240326	3960	3.66	20250213	1.54	N	005160	1000	542 억	2754593	N	N	53	N	N
90	20250213	160203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4125	135	2	3.38	487416445	119831	87.85	3960	4145	3960	5180	2795	3990	4067.10	4.98	51914	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2238	-43.88	0.56	12	0.22	-94.00	7367.00	10500	20240326	-60.71	3960	20250213	4.17	4780	-13.70	20250115	3960	4.17	20250213	10500	-60.71	20240326	3960	4.17	20250213	1.53	N	005160	1000	542 억	2703581	N	N	53	N	N
91	20250213	150203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4115	125	2	3.13	389798875	96181	70.51	3960	4115	3960	5180	2795	3990	4052.76	4.98	39013	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2232	-43.78	0.56	12	0.18	-94.00	7367.00	10500	20240326	-60.81	3960	20250213	3.91	4780	-13.91	20250115	3960	3.91	20250213	10500	-60.81	20240326	3960	3.91	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
92	20250213	140203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4095	105	2	2.63	337979210	83544	61.25	3960	4100	3960	5180	2795	3990	4045.52	4.98	36621	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2221	-43.56	0.56	12	0.15	-94.00	7367.00	10500	20240326	-61.00	3960	20250213	3.41	4780	-14.33	20250115	3960	3.41	20250213	10500	-61.00	20240326	3960	3.41	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
93	20250213	130203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4055	65	2	1.63	248313305	61528	45.11	3960	4085	3960	5180	2795	3990	4035.78	4.98	19811	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2200	-43.14	0.55	12	0.11	-94.00	7367.00	10500	20240326	-61.38	3960	20250213	2.40	4780	-15.17	20250115	3960	2.40	20250213	10500	-61.38	20240326	3960	2.40	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
94	20250213	120203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4040	50	2	1.25	219744080	54470	39.93	3960	4085	3960	5180	2795	3990	4034.22	4.98	16063	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2191	-42.98	0.55	12	0.10	-94.00	7367.00	10500	20240326	-61.52	3960	20250213	2.02	4780	-15.48	20250115	3960	2.02	20250213	10500	-61.52	20240326	3960	2.02	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
95	20250213	110202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4060	70	2	1.75	198220645	49146	36.03	3960	4085	3960	5180	2795	3990	4033.30	4.98	17536	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2202	-43.19	0.55	12	0.09	-94.00	7367.00	10500	20240326	-61.33	3960	20250213	2.53	4780	-15.06	20250115	3960	2.53	20250213	10500	-61.33	20240326	3960	2.53	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
96	20250213	100203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4070	80	2	2.01	172557310	42796	31.37	3960	4085	3960	5180	2795	3990	4032.09	4.98	19104	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2208	-43.30	0.55	12	0.08	-94.00	7367.00	10500	20240326	-61.24	3960	20250213	2.78	4780	-14.85	20250115	3960	2.78	20250213	10500	-61.24	20240326	3960	2.78	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
97	20250213	090203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4045	55	2	1.38	57954735	14530	10.65	3960	4070	3960	5180	2795	3990	3988.63	4.98	7035	4086	4037	4001	3952	3916	4020	3935	542	1190	1000	2870	5	1	54244482	2194	-43.03	0.55	12	0.03	-94.00	7367.00	10500	20240326	-61.48	3960	20250213	2.15	4780	-15.38	20250115	3960	2.15	20250213	10500	-61.48	20240326	3960	2.15	20250213	1.53	N	005160	1000	542 억	2703581	N	N	0	N	N
98	20250212	160202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3990	-45	5	-1.12	542785160	136085	149.54	4050	4050	3965	5240	2825	4035	3988.57	4.99	-1877	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2164	-42.45	0.54	12	0.25	-94.00	7367.00	10500	20240326	-62.00	3965	20250212	0.63	4780	-16.53	20250115	3965	0.63	20250212	10500	-62.00	20240326	3965	0.63	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
99	20250212	150202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3980	-55	5	-1.36	489168185	122602	134.72	4050	4050	3965	5240	2825	4035	3989.89	4.99	601	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2159	-42.34	0.54	12	0.23	-94.00	7367.00	10500	20240326	-62.10	3965	20250212	0.38	4780	-16.74	20250115	3965	0.38	20250212	10500	-62.10	20240326	3965	0.38	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
100	20250212	140202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3985	-50	5	-1.24	379253525	94950	104.33	4050	4050	3965	5240	2825	4035	3994.24	4.99	2686	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2162	-42.39	0.54	12	0.18	-94.00	7367.00	10500	20240326	-62.05	3965	20250212	0.50	4780	-16.63	20250115	3965	0.50	20250212	10500	-62.05	20240326	3965	0.50	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
101	20250212	130202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3985	-50	5	-1.24	323431435	80928	88.93	4050	4050	3965	5240	2825	4035	3996.53	4.99	8796	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2162	-42.39	0.54	12	0.15	-94.00	7367.00	10500	20240326	-62.05	3965	20250212	0.50	4780	-16.63	20250115	3965	0.50	20250212	10500	-62.05	20240326	3965	0.50	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
102	20250212	120202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4010	-25	5	-0.62	206023980	51506	56.60	4050	4050	3965	5240	2825	4035	4000.00	4.99	3681	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2175	-42.66	0.54	12	0.09	-94.00	7367.00	10500	20240326	-61.81	3965	20250212	1.13	4780	-16.11	20250115	3965	1.13	20250212	10500	-61.81	20240326	3965	1.13	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
103	20250212	110202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4030	-5	5	-0.12	174240670	43578	47.89	4050	4050	3965	5240	2825	4035	3998.36	4.99	3904	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2186	-42.87	0.55	12	0.08	-94.00	7367.00	10500	20240326	-61.62	3965	20250212	1.64	4780	-15.69	20250115	3965	1.64	20250212	10500	-61.62	20240326	3965	1.64	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
104	20250212	100203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4020	-15	5	-0.37	155362415	38882	42.73	4050	4050	3965	5240	2825	4035	3995.74	4.99	6067	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2181	-42.77	0.55	12	0.07	-94.00	7367.00	10500	20240326	-61.71	3965	20250212	1.39	4780	-15.90	20250115	3965	1.39	20250212	10500	-61.71	20240326	3965	1.39	20250212	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
105	20250212	090203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-5	5	-0.12	3761325	932	1.02	4050	4050	4030	5240	2825	4035	4035.76	4.99	-878	4215	4125	4080	3990	3945	4102	3967	542	1205	1000	2900	5	1	54244482	2186	-42.87	0.55	12	0.00	-94.00	7367.00	10500	20240326	-61.62	3985	20250210	1.13	4780	-15.69	20250115	3985	1.13	20250210	10500	-61.62	20240326	3985	1.13	20250210	1.54	N	005160	1000	542 억	2705441	N	N	184	N	N
106	20250211	160201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-115	5	-2.77	371339625	90941	91.92	4155	4170	4035	5390	2905	4150	4083.31	5.05	-33802	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2189	-42.93	0.55	12	0.17	-94.00	7367.00	10500	20240326	-61.57	3985	20250210	1.25	4780	-15.59	20250115	3985	1.25	20250210	10500	-61.57	20240326	3985	1.25	20250210	1.51	N	005160	1000	542 억	2739027	N	N	184	N	N
107	20250211	150202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-95	5	-2.29	335249120	82004	82.89	4155	4170	4045	5390	2905	4150	4088.20	5.05	-30971	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2200	-43.14	0.55	12	0.15	-94.00	7367.00	10500	20240326	-61.38	3985	20250210	1.76	4780	-15.17	20250115	3985	1.76	20250210	10500	-61.38	20240326	3985	1.76	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
108	20250211	140203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-55	5	-1.33	308814810	75484	76.30	4155	4170	4045	5390	2905	4150	4091.13	5.05	-27404	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2221	-43.56	0.56	12	0.14	-94.00	7367.00	10500	20240326	-61.00	3985	20250210	2.76	4780	-14.33	20250115	3985	2.76	20250210	10500	-61.00	20240326	3985	2.76	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
109	20250211	130200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-85	5	-2.05	273238990	66730	67.45	4155	4170	4045	5390	2905	4150	4094.69	5.05	-27725	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2205	-43.24	0.55	12	0.12	-94.00	7367.00	10500	20240326	-61.29	3985	20250210	2.01	4780	-14.96	20250115	3985	2.01	20250210	10500	-61.29	20240326	3985	2.01	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
110	20250211	120202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-95	5	-2.29	245198720	59814	60.46	4155	4170	4050	5390	2905	4150	4099.35	5.05	-22311	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2200	-43.14	0.55	12	0.11	-94.00	7367.00	10500	20240326	-61.38	3985	20250210	1.76	4780	-15.17	20250115	3985	1.76	20250210	10500	-61.38	20240326	3985	1.76	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
111	20250211	110201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	-65	5	-1.57	194285970	47297	47.81	4155	4170	4075	5390	2905	4150	4107.79	5.05	-14007	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2216	-43.46	0.55	12	0.09	-94.00	7367.00	10500	20240326	-61.10	3985	20250210	2.51	4780	-14.54	20250115	3985	2.51	20250210	10500	-61.10	20240326	3985	2.51	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
112	20250211	100202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-30	5	-0.72	107595550	26112	26.39	4155	4170	4080	5390	2905	4150	4120.54	5.05	-4032	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2235	-43.83	0.56	12	0.05	-94.00	7367.00	10500	20240326	-60.76	3985	20250210	3.39	4780	-13.81	20250115	3985	3.39	20250210	10500	-60.76	20240326	3985	3.39	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
113	20250211	090202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-15	5	-0.36	26246610	6323	6.39	4155	4170	4135	5390	2905	4150	4150.97	5.05	-5499	4260	4205	4095	4040	3930	4232	4067	542	1240	1000	2980	5	1	54244482	2243	-43.99	0.56	12	0.01	-94.00	7367.00	10500	20240326	-60.62	3985	20250210	3.76	4780	-13.49	20250115	3985	3.76	20250210	10500	-60.62	20240326	3985	3.76	20250210	1.51	N	005160	1000	542 억	2739027	N	N	127	N	N
114	20250210	160201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4150	40	2	0.97	401761275	98871	76.68	4100	4150	3985	5340	2880	4110	4063.39	4.99	30072	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2251	-44.15	0.56	12	0.18	-94.00	7367.00	10500	20240326	-60.48	3985	20250210	4.14	4780	-13.18	20250115	3985	4.14	20250210	10500	-60.48	20240326	3985	4.14	20250210	1.48	N	005160	1000	542 억	2709171	N	N	127	N	N
115	20250210	150201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4135	25	2	0.61	355415370	87682	68.00	4100	4135	3985	5340	2880	4110	4053.45	4.99	33148	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2243	-43.99	0.56	12	0.16	-94.00	7367.00	10500	20240326	-60.62	3985	20250210	3.76	4780	-13.49	20250115	3985	3.76	20250210	10500	-60.62	20240326	3985	3.76	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
116	20250210	140202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4080	-30	5	-0.73	306038160	75664	58.68	4100	4100	3985	5340	2880	4110	4044.69	4.99	27823	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2213	-43.40	0.55	12	0.14	-94.00	7367.00	10500	20240326	-61.14	3985	20250210	2.38	4780	-14.64	20250115	3985	2.38	20250210	10500	-61.14	20240326	3985	2.38	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
117	20250210	130201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4060	-50	5	-1.22	242393135	60002	46.53	4100	4100	3985	5340	2880	4110	4039.74	4.99	15436	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2202	-43.19	0.55	12	0.11	-94.00	7367.00	10500	20240326	-61.33	3985	20250210	1.88	4780	-15.06	20250115	3985	1.88	20250210	10500	-61.33	20240326	3985	1.88	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
118	20250210	120201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4080	-30	5	-0.73	195705880	48490	37.61	4100	4100	3985	5340	2880	4110	4035.99	4.99	8281	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2213	-43.40	0.55	12	0.09	-94.00	7367.00	10500	20240326	-61.14	3985	20250210	2.38	4780	-14.64	20250115	3985	2.38	20250210	10500	-61.14	20240326	3985	2.38	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
119	20250210	110200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4065	-45	5	-1.09	164940450	40943	31.75	4100	4100	3985	5340	2880	4110	4028.52	4.99	3633	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2205	-43.24	0.55	12	0.08	-94.00	7367.00	10500	20240326	-61.29	3985	20250210	2.01	4780	-14.96	20250115	3985	2.01	20250210	10500	-61.29	20240326	3985	2.01	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
120	20250210	100200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4040	-70	5	-1.70	107541005	26815	20.80	4100	4100	3985	5340	2880	4110	4010.45	4.99	-4488	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2191	-42.98	0.55	12	0.05	-94.00	7367.00	10500	20240326	-61.52	3985	20250210	1.38	4780	-15.48	20250115	3985	1.38	20250210	10500	-61.52	20240326	3985	1.38	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
121	20250210	090201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4045	-65	5	-1.58	9854170	2419	1.88	4100	4100	4040	5340	2880	4110	4073.52	4.99	-654	4310	4210	4160	4060	4010	4185	4035	542	1230	1000	2950	5	1	54244482	2194	-43.03	0.55	12	0.00	-94.00	7367.00	10500	20240326	-61.48	4040	20250210	0.12	4780	-15.38	20250115	4040	0.12	20250210	10500	-61.48	20240326	4040	0.12	20250210	1.48	N	005160	1000	542 억	2709171	N	N	10	N	N
122	20250207	160200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-85	5	-2.03	535860495	128940	134.46	4180	4260	4110	5450	2940	4195	4156.08	5.04	-24838	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2229	-43.72	0.56	12	0.24	-94.00	7367.00	10500	20240326	-60.86	4040	20250203	1.73	4780	-14.02	20250115	4040	1.73	20250203	10500	-60.86	20240326	4040	1.73	20250203	1.49	N	005160	1000	542 억	2733846	N	N	10	N	N
123	20250207	150201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-70	5	-1.67	476355200	114488	119.39	4180	4260	4110	5450	2940	4195	4160.74	5.04	-19348	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2238	-43.88	0.56	12	0.21	-94.00	7367.00	10500	20240326	-60.71	4040	20250203	2.10	4780	-13.70	20250115	4040	2.10	20250203	10500	-60.71	20240326	4040	2.10	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
124	20250207	140159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-70	5	-1.67	410953455	98618	102.84	4180	4260	4115	5450	2940	4195	4167.12	5.04	-22124	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2238	-43.88	0.56	12	0.18	-94.00	7367.00	10500	20240326	-60.71	4040	20250203	2.10	4780	-13.70	20250115	4040	2.10	20250203	10500	-60.71	20240326	4040	2.10	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
125	20250207	130159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-75	5	-1.79	381097130	91377	95.29	4180	4260	4115	5450	2940	4195	4170.60	5.04	-20454	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2235	-43.83	0.56	12	0.17	-94.00	7367.00	10500	20240326	-60.76	4040	20250203	1.98	4780	-13.81	20250115	4040	1.98	20250203	10500	-60.76	20240326	4040	1.98	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
126	20250207	120200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-45	5	-1.07	349817685	83794	87.38	4180	4260	4120	5450	2940	4195	4174.73	5.04	-21202	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2251	-44.15	0.56	12	0.15	-94.00	7367.00	10500	20240326	-60.48	4040	20250203	2.72	4780	-13.18	20250115	4040	2.72	20250203	10500	-60.48	20240326	4040	2.72	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
127	20250207	110159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	-40	5	-0.95	271453400	64862	67.64	4180	4260	4140	5450	2940	4195	4185.09	5.04	-13976	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2254	-44.20	0.56	12	0.12	-94.00	7367.00	10500	20240326	-60.43	4040	20250203	2.85	4780	-13.08	20250115	4040	2.85	20250203	10500	-60.43	20240326	4040	2.85	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
128	20250207	100200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-25	5	-0.60	216870410	51755	53.97	4180	4260	4140	5450	2940	4195	4190.33	5.04	-5620	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2262	-44.36	0.57	12	0.10	-94.00	7367.00	10500	20240326	-60.29	4040	20250203	3.22	4780	-12.76	20250115	4040	3.22	20250203	10500	-60.29	20240326	4040	3.22	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
129	20250207	090200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	5	2	0.12	2178910	520	0.54	4180	4230	4180	5450	2940	4195	4190.21	5.04	-86	4298	4246	4183	4131	4068	4272	4157	542	1255	1000	3020	5	1	54244482	2278	-44.68	0.57	12	0.00	-94.00	7367.00	10500	20240326	-60.00	4040	20250203	3.96	4780	-12.13	20250115	4040	3.96	20250203	10500	-60.00	20240326	4040	3.96	20250203	1.49	N	005160	1000	542 억	2733846	N	N	0	N	N
130	20250206	160157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	15	2	0.36	394354385	94638	106.00	4180	4235	4120	5430	2930	4180	4166.94	5.05	-5771	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2276	-44.63	0.57	12	0.17	-94.00	7367.00	10500	20240326	-60.05	4040	20250203	3.84	4780	-12.24	20250115	4040	3.84	20250203	10500	-60.05	20240326	4040	3.84	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
131	20250206	150157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	0	3	0.00	358340645	86074	96.40	4180	4220	4120	5430	2930	4180	4163.12	5.05	-6716	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2267	-44.47	0.57	12	0.16	-94.00	7367.00	10500	20240326	-60.19	4040	20250203	3.47	4780	-12.55	20250115	4040	3.47	20250203	10500	-60.19	20240326	4040	3.47	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
132	20250206	140158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-10	5	-0.24	263339065	63296	70.89	4180	4220	4120	5430	2930	4180	4160.36	5.05	-7315	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2262	-44.36	0.57	12	0.12	-94.00	7367.00	10500	20240326	-60.29	4040	20250203	3.22	4780	-12.76	20250115	4040	3.22	20250203	10500	-60.29	20240326	4040	3.22	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
133	20250206	130157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-20	5	-0.48	197751070	47502	53.20	4180	4220	4120	5430	2930	4180	4162.92	5.05	-6672	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2257	-44.26	0.56	12	0.09	-94.00	7367.00	10500	20240326	-60.38	4040	20250203	2.97	4780	-12.97	20250115	4040	2.97	20250203	10500	-60.38	20240326	4040	2.97	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
134	20250206	120156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-15	5	-0.36	166259750	39935	44.73	4180	4220	4120	5430	2930	4180	4163.16	5.05	-8438	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2259	-44.31	0.57	12	0.07	-94.00	7367.00	10500	20240326	-60.33	4040	20250203	3.09	4780	-12.87	20250115	4040	3.09	20250203	10500	-60.33	20240326	4040	3.09	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
135	20250206	110151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-15	5	-0.36	141454260	33994	38.07	4180	4220	4120	5430	2930	4180	4161.02	5.05	-10168	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2259	-44.31	0.57	12	0.06	-94.00	7367.00	10500	20240326	-60.33	4040	20250203	3.09	4780	-12.87	20250115	4040	3.09	20250203	10500	-60.33	20240326	4040	3.09	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
136	20250206	100157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	-10	5	-0.24	102214070	24594	27.55	4180	4220	4120	5430	2930	4180	4155.82	5.05	-6758	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2262	-44.36	0.57	12	0.05	-94.00	7367.00	10500	20240326	-60.29	4040	20250203	3.22	4780	-12.76	20250115	4040	3.22	20250203	10500	-60.29	20240326	4040	3.22	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
137	20250206	090157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	20	2	0.48	2294260	548	0.61	4180	4200	4180	5430	2930	4180	4191.72	5.05	4	4280	4230	4170	4120	4060	4255	4145	542	1250	1000	3000	5	1	54244482	2278	-44.68	0.57	12	0.00	-94.00	7367.00	10500	20240326	-60.00	4040	20250203	3.96	4780	-12.13	20250115	4040	3.96	20250203	10500	-60.00	20240326	4040	3.96	20250203	1.52	N	005160	1000	542 억	2739230	N	N	39	N	N
138	20250205	160156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	40	2	0.97	369608775	88421	75.32	4110	4220	4110	5380	2900	4140	4180.10	5.00	28678	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2267	-44.47	0.57	12	0.16	-94.00	7367.00	10500	20240326	-60.19	4040	20250203	3.47	4780	-12.55	20250115	4040	3.47	20250203	10500	-60.19	20240326	4040	3.47	20250203	1.53	N	005160	1000	542 억	2710638	N	N	39	N	N
139	20250205	150156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	30	2	0.72	349177710	83526	71.15	4110	4220	4110	5380	2900	4140	4180.47	5.00	28148	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2262	-44.36	0.57	12	0.15	-94.00	7367.00	10500	20240326	-60.29	4040	20250203	3.22	4780	-12.76	20250115	4040	3.22	20250203	10500	-60.29	20240326	4040	3.22	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
140	20250205	140156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	50	2	1.21	314861095	75312	64.15	4110	4220	4110	5380	2900	4140	4180.76	5.00	27018	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2273	-44.57	0.57	12	0.14	-94.00	7367.00	10500	20240326	-60.10	4040	20250203	3.71	4780	-12.34	20250115	4040	3.71	20250203	10500	-60.10	20240326	4040	3.71	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
141	20250205	130156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	40	2	0.97	281836710	67412	57.42	4110	4220	4110	5380	2900	4140	4180.81	5.00	24805	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2267	-44.47	0.57	12	0.12	-94.00	7367.00	10500	20240326	-60.19	4040	20250203	3.47	4780	-12.55	20250115	4040	3.47	20250203	10500	-60.19	20240326	4040	3.47	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
142	20250205	120157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	60	2	1.45	239667380	57353	48.86	4110	4220	4110	5380	2900	4140	4178.81	5.00	21169	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2278	-44.68	0.57	12	0.11	-94.00	7367.00	10500	20240326	-60.00	4040	20250203	3.96	4780	-12.13	20250115	4040	3.96	20250203	10500	-60.00	20240326	4040	3.96	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
143	20250205	110155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	15	2	0.36	200492735	47980	40.87	4110	4220	4110	5380	2900	4140	4178.67	5.00	20512	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2254	-44.20	0.56	12	0.09	-94.00	7367.00	10500	20240326	-60.43	4040	20250203	2.85	4780	-13.08	20250115	4040	2.85	20250203	10500	-60.43	20240326	4040	2.85	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
144	20250205	100157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	10	2	0.24	171165120	40920	34.86	4110	4220	4110	5380	2900	4140	4182.92	5.00	19478	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2251	-44.15	0.56	12	0.08	-94.00	7367.00	10500	20240326	-60.48	4040	20250203	2.72	4780	-13.18	20250115	4040	2.72	20250203	10500	-60.48	20240326	4040	2.72	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
145	20250205	090158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	20	2	0.48	22704860	5513	4.70	4110	4160	4110	5380	2900	4140	4118.42	5.00	1818	4230	4185	4125	4080	4020	4207	4102	542	1240	1000	2980	5	1	54244482	2257	-44.26	0.56	12	0.01	-94.00	7367.00	10500	20240326	-60.38	4040	20250203	2.97	4780	-12.97	20250115	4040	2.97	20250203	10500	-60.38	20240326	4040	2.97	20250203	1.53	N	005160	1000	542 억	2710638	N	N	0	N	N
146	20250204	160154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	80	2	1.97	468905475	113750	69.32	4065	4170	4065	5270	2845	4060	4122.17	4.93	36740	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2246	-44.04	0.56	12	0.21	-94.00	7367.00	10500	20240326	-60.57	4040	20250203	2.48	4780	-13.39	20250115	4040	2.48	20250203	10500	-60.57	20240326	4040	2.48	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
147	20250204	150155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	55	2	1.35	394514890	95673	58.30	4065	4170	4065	5270	2845	4060	4123.58	4.93	36062	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2232	-43.78	0.56	12	0.18	-94.00	7367.00	10500	20240326	-60.81	4040	20250203	1.86	4780	-13.91	20250115	4040	1.86	20250203	10500	-60.81	20240326	4040	1.86	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
148	20250204	140155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	100	2	2.46	265888085	64367	39.22	4065	4170	4065	5270	2845	4060	4130.81	4.93	34710	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2257	-44.26	0.56	12	0.12	-94.00	7367.00	10500	20240326	-60.38	4040	20250203	2.97	4780	-12.97	20250115	4040	2.97	20250203	10500	-60.38	20240326	4040	2.97	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
149	20250204	130154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	95	2	2.34	250518545	60669	36.97	4065	4170	4065	5270	2845	4060	4129.27	4.93	31457	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2254	-44.20	0.56	12	0.11	-94.00	7367.00	10500	20240326	-60.43	4040	20250203	2.85	4780	-13.08	20250115	4040	2.85	20250203	10500	-60.43	20240326	4040	2.85	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
150	20250204	120156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	100	2	2.46	236310770	57246	34.89	4065	4170	4065	5270	2845	4060	4127.99	4.93	30073	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2257	-44.26	0.56	12	0.11	-94.00	7367.00	10500	20240326	-60.38	4040	20250203	2.97	4780	-12.97	20250115	4040	2.97	20250203	10500	-60.38	20240326	4040	2.97	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
151	20250204	110152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	65	2	1.60	215124150	52146	31.78	4065	4170	4065	5270	2845	4060	4125.42	4.93	26709	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2238	-43.88	0.56	12	0.10	-94.00	7367.00	10500	20240326	-60.71	4040	20250203	2.10	4780	-13.70	20250115	4040	2.10	20250203	10500	-60.71	20240326	4040	2.10	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
152	20250204	100155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	110	2	2.71	154029335	37364	22.77	4065	4170	4065	5270	2845	4060	4122.40	4.93	22847	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2262	-44.36	0.57	12	0.07	-94.00	7367.00	10500	20240326	-60.29	4040	20250203	3.22	4780	-12.76	20250115	4040	3.22	20250203	10500	-60.29	20240326	4040	3.22	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N
153	20250204	090155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	80	2	1.97	15508440	3809	2.32	4065	4140	4065	5270	2845	4060	4071.53	4.93	688	4313	4186	4113	3986	3913	4150	3950	542	1210	1000	2920	5	1	54244482	2246	-44.04	0.56	12	0.01	-94.00	7367.00	10500	20240326	-60.57	4040	20250203	2.48	4780	-13.39	20250115	4040	2.48	20250203	10500	-60.57	20240326	4040	2.48	20250203	1.53	N	005160	1000	542 억	2674336	N	N	148	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History