KissMeData/044490/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160526	57	100.00	KOSDAQ	금속	N	N	N	N	N	13840	-180	5	-1.28	1229728740	89131	152.63	13900	14130	13580	18220	9820	14020	13796.82	2.69	13415	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2769	8.11	0.54	12	0.45	1707.00	25612.00	23850	20240429	-41.97	9190	20241209	50.60	14720	-5.98	20250218	11220	23.35	20250113	23850	-41.97	20240429	9190	50.60	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
3	20250228	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	13740	-280	5	-2.00	1188673410	86154	147.53	13900	14130	13580	18220	9820	14020	13797.03	2.69	14772	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2749	8.05	0.54	12	0.43	1707.00	25612.00	23850	20240429	-42.39	9190	20241209	49.51	14720	-6.66	20250218	11220	22.46	20250113	23850	-42.39	20240429	9190	49.51	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
4	20250228	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	13830	-190	5	-1.36	1061365570	76869	131.63	13900	14130	13580	18220	9820	14020	13807.41	2.69	13958	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2767	8.10	0.54	12	0.38	1707.00	25612.00	23850	20240429	-42.01	9190	20241209	50.49	14720	-6.05	20250218	11220	23.26	20250113	23850	-42.01	20240429	9190	50.49	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
5	20250228	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	13800	-220	5	-1.57	966135020	69967	119.81	13900	14130	13580	18220	9820	14020	13808.38	2.69	14897	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2761	8.08	0.54	12	0.35	1707.00	25612.00	23850	20240429	-42.14	9190	20241209	50.16	14720	-6.25	20250218	11220	22.99	20250113	23850	-42.14	20240429	9190	50.16	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
6	20250228	120525	57	100.00	KOSDAQ	금속	N	N	N	N	N	13740	-280	5	-2.00	818499810	59205	101.38	13900	14130	13580	18220	9820	14020	13824.78	2.69	12579	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2749	8.05	0.54	12	0.30	1707.00	25612.00	23850	20240429	-42.39	9190	20241209	49.51	14720	-6.66	20250218	11220	22.46	20250113	23850	-42.39	20240429	9190	49.51	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
7	20250228	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	13730	-290	5	-2.07	751960920	54367	93.10	13900	14130	13580	18220	9820	14020	13831.14	2.69	11574	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2747	8.04	0.54	12	0.27	1707.00	25612.00	23850	20240429	-42.43	9190	20241209	49.40	14720	-6.73	20250218	11220	22.37	20250113	23850	-42.43	20240429	9190	49.40	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
8	20250228	100526	57	100.00	KOSDAQ	금속	N	N	N	N	N	13720	-300	5	-2.14	565198560	40724	69.74	13900	14130	13580	18220	9820	14020	13878.69	2.69	10400	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2745	8.04	0.54	12	0.20	1707.00	25612.00	23850	20240429	-42.47	9190	20241209	49.29	14720	-6.79	20250218	11220	22.28	20250113	23850	-42.47	20240429	9190	49.29	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
9	20250228	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	14060	40	2	0.29	24549220	1768	3.03	13900	14060	13750	18220	9820	14020	13883.84	2.69	512	14500	14260	14140	13900	13780	14200	13840	100	4200	500	9530	10	1	20007381	2813	8.24	0.55	12	0.01	1707.00	25612.00	23850	20240429	-41.05	9190	20241209	52.99	14720	-4.48	20250218	11220	25.31	20250113	23850	-41.05	20240429	9190	52.99	20241209	1.01	N	044490	500	100 억	538814	N	N	2	N	N
10	20250227	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	14020	90	2	0.65	826748270	58247	94.04	14020	14380	14020	18100	9760	13930	14193.84	2.70	-435	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2805	8.21	0.55	12	0.29	1707.00	25612.00	23850	20240429	-41.22	9190	20241209	52.56	14720	-4.76	20250218	11220	24.96	20250113	23850	-41.22	20240429	9190	52.56	20241209	1.02	N	044490	500	100 억	540099	N	N	2	N	N
11	20250227	150521	57	100.00	KOSDAQ	금속	N	N	N	N	N	14070	140	2	1.01	792431400	55802	90.09	14020	14380	14020	18100	9760	13930	14200.77	2.70	-918	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2815	8.24	0.55	12	0.28	1707.00	25612.00	23850	20240429	-41.01	9190	20241209	53.10	14720	-4.42	20250218	11220	25.40	20250113	23850	-41.01	20240429	9190	53.10	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
12	20250227	140523	57	100.00	KOSDAQ	금속	N	N	N	N	N	14110	180	2	1.29	726152360	51098	82.50	14020	14380	14020	18100	9760	13930	14210.97	2.70	427	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2823	8.27	0.55	12	0.26	1707.00	25612.00	23850	20240429	-40.84	9190	20241209	53.54	14720	-4.14	20250218	11220	25.76	20250113	23850	-40.84	20240429	9190	53.54	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
13	20250227	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	220	2	1.58	651957820	45839	74.01	14020	14380	14020	18100	9760	13930	14222.78	2.70	1056	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2831	8.29	0.55	12	0.23	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14720	-3.87	20250218	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
14	20250227	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	14170	240	2	1.72	592939610	41673	67.28	14020	14380	14020	18100	9760	13930	14228.39	2.70	-397	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2835	8.30	0.55	12	0.21	1707.00	25612.00	23850	20240429	-40.59	9190	20241209	54.19	14720	-3.74	20250218	11220	26.29	20250113	23850	-40.59	20240429	9190	54.19	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
15	20250227	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	14090	160	2	1.15	512511560	36003	58.13	14020	14380	14020	18100	9760	13930	14235.25	2.70	-2318	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2819	8.25	0.55	12	0.18	1707.00	25612.00	23850	20240429	-40.92	9190	20241209	53.32	14720	-4.28	20250218	11220	25.58	20250113	23850	-40.92	20240429	9190	53.32	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
16	20250227	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	220	2	1.58	337024040	23658	38.20	14020	14380	14020	18100	9760	13930	14245.67	2.70	-1629	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2831	8.29	0.55	12	0.12	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14720	-3.87	20250218	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
17	20250227	090538	57	100.00	KOSDAQ	금속	N	N	N	N	N	14100	170	2	1.22	24189580	1723	2.78	14020	14100	14020	18100	9760	13930	14039.22	2.70	-717	14503	14216	13963	13676	13423	14090	13550	100	4170	500	9470	10	1	20007381	2821	8.26	0.55	12	0.01	1707.00	25612.00	23850	20240429	-40.88	9190	20241209	53.43	14720	-4.21	20250218	11220	25.67	20250113	23850	-40.88	20240429	9190	53.43	20241209	1.02	N	044490	500	100 억	540099	N	N	0	N	N
18	20250226	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	13930	-140	5	-1.00	862835220	61803	50.43	14250	14250	13710	18290	9850	14070	13961.08	2.77	-14719	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2787	8.16	0.54	12	0.31	1707.00	25612.00	23850	20240429	-41.59	9190	20241209	51.58	14720	-5.37	20250218	11220	24.15	20250113	23850	-41.59	20240429	9190	51.58	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
19	20250226	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	13940	-130	5	-0.92	831832390	59579	48.61	14250	14250	13710	18290	9850	14070	13961.83	2.77	-14180	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2789	8.17	0.54	12	0.30	1707.00	25612.00	23850	20240429	-41.55	9190	20241209	51.69	14720	-5.30	20250218	11220	24.24	20250113	23850	-41.55	20240429	9190	51.69	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
20	20250226	140523	57	100.00	KOSDAQ	금속	N	N	N	N	N	13920	-150	5	-1.07	772415990	55322	45.14	14250	14250	13710	18290	9850	14070	13962.18	2.77	-11850	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2785	8.15	0.54	12	0.28	1707.00	25612.00	23850	20240429	-41.64	9190	20241209	51.47	14720	-5.43	20250218	11220	24.06	20250113	23850	-41.64	20240429	9190	51.47	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
21	20250226	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	13990	-80	5	-0.57	658917780	47201	38.51	14250	14250	13710	18290	9850	14070	13959.82	2.77	-8687	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2799	8.20	0.55	12	0.24	1707.00	25612.00	23850	20240429	-41.34	9190	20241209	52.23	14720	-4.96	20250218	11220	24.69	20250113	23850	-41.34	20240429	9190	52.23	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
22	20250226	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	10	2	0.07	589696260	42272	34.49	14250	14250	13710	18290	9850	14070	13950.04	2.77	-6575	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2817	8.25	0.55	12	0.21	1707.00	25612.00	23850	20240429	-40.96	9190	20241209	53.21	14720	-4.35	20250218	11220	25.49	20250113	23850	-40.96	20240429	9190	53.21	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
23	20250226	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	14030	-40	5	-0.28	515266610	36982	30.18	14250	14250	13710	18290	9850	14070	13932.89	2.77	-4680	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2807	8.22	0.55	12	0.18	1707.00	25612.00	23850	20240429	-41.17	9190	20241209	52.67	14720	-4.69	20250218	11220	25.04	20250113	23850	-41.17	20240429	9190	52.67	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
24	20250226	100521	57	100.00	KOSDAQ	금속	N	N	N	N	N	13990	-80	5	-0.57	320494700	23067	18.82	14250	14250	13710	18290	9850	14070	13894.06	2.77	-6190	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2799	8.20	0.55	12	0.12	1707.00	25612.00	23850	20240429	-41.34	9190	20241209	52.23	14720	-4.96	20250218	11220	24.69	20250113	23850	-41.34	20240429	9190	52.23	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
25	20250226	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	14020	-50	5	-0.36	57562540	4073	3.32	14250	14250	13950	18290	9850	14070	14132.76	2.77	-1139	14990	14530	13770	13310	12550	14760	13540	100	4220	500	9560	10	1	20007381	2805	8.21	0.55	12	0.02	1707.00	25612.00	23850	20240429	-41.22	9190	20241209	52.56	14720	-4.76	20250218	11220	24.96	20250113	23850	-41.22	20240429	9190	52.56	20241209	1.04	N	044490	500	100 억	554946	N	N	18	N	N
26	20250225	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	14070	800	2	6.03	1678637770	121545	196.97	13160	14230	13010	17250	9290	13270	13810.56	2.78	6166	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2815	8.24	0.55	12	0.61	1707.00	25612.00	23850	20240429	-41.01	9190	20241209	53.10	14720	-4.42	20250218	11220	25.40	20250113	23850	-41.01	20240429	9190	53.10	20241209	1.03	N	044490	500	100 억	556224	N	N	18	N	N
27	20250225	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	810	2	6.10	1605946070	116375	188.60	13160	14230	13010	17250	9290	13270	13799.75	2.78	7753	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2817	8.25	0.55	12	0.58	1707.00	25612.00	23850	20240429	-40.96	9190	20241209	53.21	14720	-4.35	20250218	11220	25.49	20250113	23850	-40.96	20240429	9190	53.21	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
28	20250225	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	14040	770	2	5.80	1222696030	89150	144.48	13160	14060	13010	17250	9290	13270	13715.04	2.78	2205	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2809	8.22	0.55	12	0.45	1707.00	25612.00	23850	20240429	-41.13	9190	20241209	52.77	14720	-4.62	20250218	11220	25.13	20250113	23850	-41.13	20240429	9190	52.77	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
29	20250225	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	13780	510	2	3.84	948619830	69435	112.53	13160	13970	13010	17250	9290	13270	13661.98	2.78	5111	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2757	8.07	0.54	12	0.35	1707.00	25612.00	23850	20240429	-42.22	9190	20241209	49.95	14720	-6.39	20250218	11220	22.82	20250113	23850	-42.22	20240429	9190	49.95	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
30	20250225	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	13880	610	2	4.60	846041670	61999	100.47	13160	13970	13010	17250	9290	13270	13646.05	2.78	3777	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2777	8.13	0.54	12	0.31	1707.00	25612.00	23850	20240429	-41.80	9190	20241209	51.03	14720	-5.71	20250218	11220	23.71	20250113	23850	-41.80	20240429	9190	51.03	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
31	20250225	110518	57	100.00	KOSDAQ	금속	N	N	N	N	N	13910	640	2	4.82	713775080	52462	85.02	13160	13970	13010	17250	9290	13270	13605.56	2.78	2925	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2783	8.15	0.54	12	0.26	1707.00	25612.00	23850	20240429	-41.68	9190	20241209	51.36	14720	-5.50	20250218	11220	23.98	20250113	23850	-41.68	20240429	9190	51.36	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
32	20250225	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	13660	390	2	2.94	278422590	20928	33.92	13160	13680	13010	17250	9290	13270	13303.83	2.78	-1342	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2733	8.00	0.53	12	0.10	1707.00	25612.00	23850	20240429	-42.73	9190	20241209	48.64	14720	-7.20	20250218	11220	21.75	20250113	23850	-42.73	20240429	9190	48.64	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
33	20250225	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	13130	-140	5	-1.06	27867060	2119	3.43	13160	13260	13100	17250	9290	13270	13151.04	2.78	-1278	13650	13460	13130	12940	12610	13555	13035	100	3980	500	9020	10	1	20007381	2627	7.69	0.51	12	0.01	1707.00	25612.00	23850	20240429	-44.95	9190	20241209	42.87	14720	-10.80	20250218	11220	17.02	20250113	23850	-44.95	20240429	9190	42.87	20241209	1.03	N	044490	500	100 억	556224	N	N	22	N	N
34	20250224	160516	57	100.00	KOSDAQ	금속	N	N	N	N	N	13270	0	3	0.00	802038740	61249	139.53	13200	13320	12800	17250	9290	13270	13093.51	2.74	7722	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2655	7.77	0.52	12	0.31	1707.00	25612.00	23850	20240429	-44.36	9190	20241209	44.40	14720	-9.85	20250218	11220	18.27	20250113	23850	-44.36	20240429	9190	44.40	20241209	1.03	N	044490	500	100 억	549103	N	N	22	N	N
35	20250224	150516	57	100.00	KOSDAQ	금속	N	N	N	N	N	13260	-10	5	-0.08	778821100	59499	135.54	13200	13320	12800	17250	9290	13270	13089.65	2.74	8421	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2653	7.77	0.52	12	0.30	1707.00	25612.00	23850	20240429	-44.40	9190	20241209	44.29	14720	-9.92	20250218	11220	18.18	20250113	23850	-44.40	20240429	9190	44.29	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
36	20250224	140515	57	100.00	KOSDAQ	금속	N	N	N	N	N	13150	-120	5	-0.90	666591670	51024	116.24	13200	13300	12800	17250	9290	13270	13064.27	2.74	9697	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2631	7.70	0.51	12	0.26	1707.00	25612.00	23850	20240429	-44.86	9190	20241209	43.09	14720	-10.67	20250218	11220	17.20	20250113	23850	-44.86	20240429	9190	43.09	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
37	20250224	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	13110	-160	5	-1.21	469126200	36004	82.02	13200	13300	12800	17250	9290	13270	13029.83	2.74	-102	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2623	7.68	0.51	12	0.18	1707.00	25612.00	23850	20240429	-45.03	9190	20241209	42.66	14720	-10.94	20250218	11220	16.84	20250113	23850	-45.03	20240429	9190	42.66	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
38	20250224	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	13140	-130	5	-0.98	418704430	32168	73.28	13200	13300	12800	17250	9290	13270	13016.17	2.74	1813	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2629	7.70	0.51	12	0.16	1707.00	25612.00	23850	20240429	-44.91	9190	20241209	42.98	14720	-10.73	20250218	11220	17.11	20250113	23850	-44.91	20240429	9190	42.98	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
39	20250224	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	13240	-30	5	-0.23	368983570	28409	64.72	13200	13270	12800	17250	9290	13270	12988.25	2.74	3930	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2649	7.76	0.52	12	0.14	1707.00	25612.00	23850	20240429	-44.49	9190	20241209	44.07	14720	-10.05	20250218	11220	18.00	20250113	23850	-44.49	20240429	9190	44.07	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
40	20250224	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	13010	-260	5	-1.96	305365570	23562	53.68	13200	13200	12800	17250	9290	13270	12960.07	2.74	3493	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2603	7.62	0.51	12	0.12	1707.00	25612.00	23850	20240429	-45.45	9190	20241209	41.57	14720	-11.62	20250218	11220	15.95	20250113	23850	-45.45	20240429	9190	41.57	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
41	20250224	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	13060	-210	5	-1.58	35201500	2685	6.12	13200	13200	13000	17250	9290	13270	13110.37	2.74	-131	13676	13472	13326	13122	12976	13400	13050	100	3980	500	9020	10	1	20007381	2613	7.65	0.51	12	0.01	1707.00	25612.00	23850	20240429	-45.24	9190	20241209	42.11	14720	-11.28	20250218	11220	16.40	20250113	23850	-45.24	20240429	9190	42.11	20241209	1.03	N	044490	500	100 억	549103	N	N	20	N	N
42	20250221	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	13270	-130	5	-0.97	575417690	43234	37.00	13350	13530	13180	17420	9380	13400	13309.73	2.79	-8281	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2655	7.77	0.52	12	0.22	1707.00	25612.00	23850	20240429	-44.36	9190	20241209	44.40	14720	-9.85	20250218	11220	18.27	20250113	23850	-44.36	20240429	9190	44.40	20241209	1.05	N	044490	500	100 억	557259	N	N	20	N	N
43	20250221	150514	57	100.00	KOSDAQ	금속	N	N	N	N	N	13280	-120	5	-0.90	538764130	40471	34.64	13350	13530	13180	17420	9380	13400	13312.35	2.79	-7931	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2657	7.78	0.52	12	0.20	1707.00	25612.00	23850	20240429	-44.32	9190	20241209	44.50	14720	-9.78	20250218	11220	18.36	20250113	23850	-44.32	20240429	9190	44.50	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
44	20250221	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	13330	-70	5	-0.52	487614340	36622	31.35	13350	13530	13180	17420	9380	13400	13314.79	2.79	-6712	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2667	7.81	0.52	12	0.18	1707.00	25612.00	23850	20240429	-44.11	9190	20241209	45.05	14720	-9.44	20250218	11220	18.81	20250113	23850	-44.11	20240429	9190	45.05	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
45	20250221	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	13320	-80	5	-0.60	451390120	33902	29.02	13350	13530	13180	17420	9380	13400	13314.55	2.79	-5058	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2665	7.80	0.52	12	0.17	1707.00	25612.00	23850	20240429	-44.15	9190	20241209	44.94	14720	-9.51	20250218	11220	18.72	20250113	23850	-44.15	20240429	9190	44.94	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
46	20250221	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	13270	-130	5	-0.97	393849620	29581	25.32	13350	13530	13180	17420	9380	13400	13314.27	2.79	-2235	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2655	7.77	0.52	12	0.15	1707.00	25612.00	23850	20240429	-44.36	9190	20241209	44.40	14720	-9.85	20250218	11220	18.27	20250113	23850	-44.36	20240429	9190	44.40	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
47	20250221	110511	57	100.00	KOSDAQ	금속	N	N	N	N	N	13390	-10	5	-0.07	325383970	24435	20.91	13350	13530	13180	17420	9380	13400	13316.30	2.79	-2552	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2679	7.84	0.52	12	0.12	1707.00	25612.00	23850	20240429	-43.86	9190	20241209	45.70	14720	-9.04	20250218	11220	19.34	20250113	23850	-43.86	20240429	9190	45.70	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
48	20250221	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	13300	-100	5	-0.75	172882980	13000	11.13	13350	13530	13180	17420	9380	13400	13298.68	2.79	-192	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2661	7.79	0.52	12	0.06	1707.00	25612.00	23850	20240429	-44.23	9190	20241209	44.72	14720	-9.65	20250218	11220	18.54	20250113	23850	-44.23	20240429	9190	44.72	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
49	20250221	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	13530	130	2	0.97	19975090	1498	1.28	13350	13530	13300	17420	9380	13400	13334.46	2.79	552	14440	13920	13630	13110	12820	13775	12965	100	4020	500	9110	10	1	20007381	2707	7.93	0.53	12	0.01	1707.00	25612.00	23850	20240429	-43.27	9190	20241209	47.23	14720	-8.08	20250218	11220	20.59	20250113	23850	-43.27	20240429	9190	47.23	20241209	1.05	N	044490	500	100 억	557259	N	N	410	N	N
50	20250220	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	13400	-750	5	-5.30	1592750440	116790	88.50	14110	14150	13340	18390	9910	14150	13638.10	2.70	7952	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2681	7.85	0.52	12	0.58	1707.00	25612.00	23850	20240429	-43.82	9190	20241209	45.81	14720	-8.97	20250218	11220	19.43	20250113	23850	-43.82	20240429	9190	45.81	20241209	0.99	N	044490	500	100 억	541080	N	N	410	N	N
51	20250220	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	13410	-740	5	-5.23	1434289110	104948	79.52	14110	14150	13380	18390	9910	14150	13666.66	2.70	4679	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2683	7.86	0.52	12	0.52	1707.00	25612.00	23850	20240429	-43.77	9190	20241209	45.92	14720	-8.90	20250218	11220	19.52	20250113	23850	-43.77	20240429	9190	45.92	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
52	20250220	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	13580	-570	5	-4.03	1131882810	82484	62.50	14110	14150	13470	18390	9910	14150	13722.45	2.70	3264	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2717	7.96	0.53	12	0.41	1707.00	25612.00	23850	20240429	-43.06	9190	20241209	47.77	14720	-7.74	20250218	11220	21.03	20250113	23850	-43.06	20240429	9190	47.77	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
53	20250220	130510	57	100.00	KOSDAQ	금속	N	N	N	N	N	13600	-550	5	-3.89	1047214090	76246	57.77	14110	14150	13470	18390	9910	14150	13734.68	2.70	2310	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2721	7.97	0.53	12	0.38	1707.00	25612.00	23850	20240429	-42.98	9190	20241209	47.99	14720	-7.61	20250218	11220	21.21	20250113	23850	-42.98	20240429	9190	47.99	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
54	20250220	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	13620	-530	5	-3.75	982743330	71516	54.19	14110	14150	13470	18390	9910	14150	13741.59	2.70	1932	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2725	7.98	0.53	12	0.36	1707.00	25612.00	23850	20240429	-42.89	9190	20241209	48.20	14720	-7.47	20250218	11220	21.39	20250113	23850	-42.89	20240429	9190	48.20	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
55	20250220	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	13570	-580	5	-4.10	885611590	64384	48.79	14110	14150	13470	18390	9910	14150	13755.15	2.70	119	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2715	7.95	0.53	12	0.32	1707.00	25612.00	23850	20240429	-43.10	9190	20241209	47.66	14720	-7.81	20250218	11220	20.94	20250113	23850	-43.10	20240429	9190	47.66	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
56	20250220	100510	57	100.00	KOSDAQ	금속	N	N	N	N	N	13570	-580	5	-4.10	707109640	51202	38.80	14110	14150	13530	18390	9910	14150	13810.20	2.70	1529	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2715	7.95	0.53	12	0.26	1707.00	25612.00	23850	20240429	-43.10	9190	20241209	47.66	14720	-7.81	20250218	11220	20.94	20250113	23850	-43.10	20240429	9190	47.66	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
57	20250220	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	14110	-40	5	-0.28	47952980	3420	2.59	14110	14110	13990	18390	9910	14150	14021.34	2.70	-1222	14770	14460	14220	13910	13670	14340	13790	100	4240	500	9620	10	1	20007381	2823	8.27	0.55	12	0.02	1707.00	25612.00	23850	20240429	-40.84	9190	20241209	53.54	14720	-4.14	20250218	11220	25.76	20250113	23850	-40.84	20240429	9190	53.54	20241209	0.99	N	044490	500	100 억	541080	N	N	117	N	N
58	20250219	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	-310	5	-2.14	1870318500	131947	57.48	14470	14530	13980	18790	10130	14460	14174.79	2.73	-1666	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2831	8.29	0.55	12	0.66	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14720	-3.87	20250218	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	0.96	N	044490	500	100 억	546493	N	N	117	N	N
59	20250219	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	14290	-170	5	-1.18	1712900870	120932	52.68	14470	14530	13980	18790	10130	14460	14164.17	2.73	1367	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2859	8.37	0.56	12	0.60	1707.00	25612.00	23850	20240429	-40.08	9190	20241209	55.50	14720	-2.92	20250218	11220	27.36	20250113	23850	-40.08	20240429	9190	55.50	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
60	20250219	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14160	-300	5	-2.07	1255721110	88467	38.54	14470	14530	14060	18790	10130	14460	14194.23	2.73	7782	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2833	8.30	0.55	12	0.44	1707.00	25612.00	23850	20240429	-40.63	9190	20241209	54.08	14720	-3.80	20250218	11220	26.20	20250113	23850	-40.63	20240429	9190	54.08	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
61	20250219	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14200	-260	5	-1.80	1036250840	72988	31.79	14470	14530	14060	18790	10130	14460	14197.55	2.73	6336	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2841	8.32	0.55	12	0.36	1707.00	25612.00	23850	20240429	-40.46	9190	20241209	54.52	14720	-3.53	20250218	11220	26.56	20250113	23850	-40.46	20240429	9190	54.52	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
62	20250219	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	-310	5	-2.14	828924250	58362	25.42	14470	14530	14060	18790	10130	14460	14203.15	2.73	1830	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2831	8.29	0.55	12	0.29	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14720	-3.87	20250218	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
63	20250219	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	14190	-270	5	-1.87	729792940	51349	22.37	14470	14530	14060	18790	10130	14460	14212.41	2.73	957	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2839	8.31	0.55	12	0.26	1707.00	25612.00	23850	20240429	-40.50	9190	20241209	54.41	14720	-3.60	20250218	11220	26.47	20250113	23850	-40.50	20240429	9190	54.41	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
64	20250219	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14140	-320	5	-2.21	506263880	35510	15.47	14470	14530	14100	18790	10130	14460	14256.94	2.73	-6132	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2829	8.28	0.55	12	0.18	1707.00	25612.00	23850	20240429	-40.71	9190	20241209	53.86	14720	-3.94	20250218	11220	26.02	20250113	23850	-40.71	20240429	9190	53.86	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
65	20250219	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	14480	20	2	0.14	49261790	3401	1.48	14470	14530	14440	18790	10130	14460	14484.50	2.73	-2357	15093	14776	14403	14086	13713	14935	14245	100	4330	500	9830	10	1	20007381	2897	8.48	0.57	12	0.02	1707.00	25612.00	23850	20240429	-39.29	9190	20241209	57.56	14720	-1.63	20250218	11220	29.06	20250113	23850	-39.29	20240429	9190	57.56	20241209	0.96	N	044490	500	100 억	546493	N	N	155	N	N
66	20250218	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14460	430	2	3.06	3307591820	229071	73.89	14230	14720	14030	18230	9830	14030	14439.15	2.76	-3624	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2893	8.47	0.56	12	1.14	1707.00	25612.00	23850	20240429	-39.37	9190	20241209	57.34	14720	-1.77	20250218	11220	28.88	20250113	23850	-39.37	20240429	9190	57.34	20241209	1.01	N	044490	500	100 억	551319	N	N	155	N	N
67	20250218	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14550	520	2	3.71	3169017930	219513	70.81	14230	14720	14030	18230	9830	14030	14436.58	2.76	-1380	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2911	8.52	0.57	12	1.10	1707.00	25612.00	23850	20240429	-38.99	9190	20241209	58.32	14720	-1.15	20250218	11220	29.68	20250113	23850	-38.99	20240429	9190	58.32	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
68	20250218	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14540	510	2	3.64	2944319890	204003	65.81	14230	14720	14030	18230	9830	14030	14432.73	2.76	1274	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2909	8.52	0.57	12	1.02	1707.00	25612.00	23850	20240429	-39.04	9190	20241209	58.22	14720	-1.22	20250218	11220	29.59	20250113	23850	-39.04	20240429	9190	58.22	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
69	20250218	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14440	410	2	2.92	2744521900	190175	61.35	14230	14720	14030	18230	9830	14030	14431.56	2.76	2536	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2889	8.46	0.56	12	0.95	1707.00	25612.00	23850	20240429	-39.45	9190	20241209	57.13	14720	-1.90	20250218	11220	28.70	20250113	23850	-39.45	20240429	9190	57.13	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
70	20250218	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14640	610	2	4.35	2501565650	173471	55.96	14230	14720	14030	18230	9830	14030	14420.66	2.76	3726	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2929	8.58	0.57	12	0.87	1707.00	25612.00	23850	20240429	-38.62	9190	20241209	59.30	14720	-0.54	20250218	11220	30.48	20250113	23850	-38.62	20240429	9190	59.30	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
71	20250218	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14240	210	2	1.50	1802767800	125547	40.50	14230	14550	14030	18230	9830	14030	14359.31	2.76	-5236	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2849	8.34	0.56	12	0.63	1707.00	25612.00	23850	20240429	-40.29	9190	20241209	54.95	14550	-2.13	20250218	11220	26.92	20250113	23850	-40.29	20240429	9190	54.95	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
72	20250218	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14470	440	2	3.14	1091603980	76235	24.59	14230	14490	14030	18230	9830	14030	14318.93	2.76	4241	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2895	8.48	0.56	12	0.38	1707.00	25612.00	23850	20240429	-39.33	9190	20241209	57.45	14490	-0.14	20250218	11220	28.97	20250113	23850	-39.33	20240429	9190	57.45	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
73	20250218	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14240	210	2	1.50	215177420	15162	4.89	14230	14300	14030	18230	9830	14030	14191.89	2.76	-3840	14930	14480	13780	13330	12630	14705	13555	100	4200	500	9540	10	1	20007381	2849	8.34	0.56	12	0.08	1707.00	25612.00	23850	20240429	-40.29	9190	20241209	54.95	14300	-0.42	20250218	11220	26.92	20250113	23850	-40.29	20240429	9190	54.95	20241209	1.01	N	044490	500	100 억	551319	N	N	1	N	N
74	20250217	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14030	1030	2	7.92	4322817790	308713	173.05	13200	14230	13080	16900	9100	13000	14002.70	2.73	7937	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2807	8.22	0.55	12	1.54	1707.00	25612.00	23850	20240429	-41.17	9190	20241209	52.67	14230	-1.41	20250217	11220	25.04	20250113	23850	-41.17	20240429	9190	52.67	20241209	1.02	N	044490	500	100 억	546986	N	N	1	N	N
75	20250217	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	1150	2	8.85	4159572630	297122	166.56	13200	14230	13080	16900	9100	13000	13999.54	2.73	9435	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2831	8.29	0.55	12	1.49	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14230	-0.56	20250217	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
76	20250217	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	14230	1230	2	9.46	3696249190	264327	148.17	13200	14230	13080	16900	9100	13000	13983.62	2.73	11203	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2847	8.34	0.56	12	1.32	1707.00	25612.00	23850	20240429	-40.34	9190	20241209	54.84	14230	0.00	20250217	11220	26.83	20250113	23850	-40.34	20240429	9190	54.84	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
77	20250217	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14170	1170	2	9.00	3319371790	237763	133.28	13200	14200	13080	16900	9100	13000	13960.84	2.73	12354	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2835	8.30	0.55	12	1.19	1707.00	25612.00	23850	20240429	-40.59	9190	20241209	54.19	14200	-0.21	20250217	11220	26.29	20250113	23850	-40.59	20240429	9190	54.19	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
78	20250217	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	14190	1190	2	9.15	2947925980	211561	118.59	13200	14200	13080	16900	9100	13000	13934.17	2.73	18031	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2839	8.31	0.55	12	1.06	1707.00	25612.00	23850	20240429	-40.50	9190	20241209	54.41	14200	-0.07	20250217	11220	26.47	20250113	23850	-40.50	20240429	9190	54.41	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
79	20250217	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	14050	1050	2	8.08	2531463590	182006	102.03	13200	14200	13080	16900	9100	13000	13908.68	2.73	15558	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2811	8.23	0.55	12	0.91	1707.00	25612.00	23850	20240429	-41.09	9190	20241209	52.88	14200	-1.06	20250217	11220	25.22	20250113	23850	-41.09	20240429	9190	52.88	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
80	20250217	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	13830	830	2	6.38	2139101270	153722	86.17	13200	14200	13080	16900	9100	13000	13915.39	2.73	20044	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2767	8.10	0.54	12	0.77	1707.00	25612.00	23850	20240429	-42.01	9190	20241209	50.49	14200	-2.61	20250217	11220	23.26	20250113	23850	-42.01	20240429	9190	50.49	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
81	20250217	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	13570	570	2	4.38	235447710	17531	9.83	13200	13600	13080	16900	9100	13000	13430.36	2.73	7473	14020	13510	13090	12580	12160	13765	12835	100	3900	500	8840	10	1	20007381	2715	7.95	0.53	12	0.09	1707.00	25612.00	23850	20240429	-43.10	9190	20241209	47.66	13600	0.00	20250214	11220	20.94	20250113	23850	-43.10	20240429	9190	47.66	20241209	1.02	N	044490	500	100 억	546986	N	N	0	N	N
82	20250214	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	13000	110	2	0.85	2342968650	177851	139.97	12890	13600	12670	16750	9030	12890	13173.78	2.79	-10764	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2601	7.62	0.51	12	0.89	1707.00	25612.00	23850	20240429	-45.49	9190	20241209	41.46	13600	-4.41	20250214	11220	15.86	20250113	23850	-45.49	20240429	9190	41.46	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
83	20250214	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	12970	80	2	0.62	2305251060	174943	137.68	12890	13600	12670	16750	9030	12890	13177.16	2.79	-10970	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2595	7.60	0.51	12	0.87	1707.00	25612.00	23850	20240429	-45.62	9190	20241209	41.13	13600	-4.63	20250214	11220	15.60	20250113	23850	-45.62	20240429	9190	41.13	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
84	20250214	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	12990	100	2	0.78	2185894770	165731	130.43	12890	13600	12670	16750	9030	12890	13189.42	2.79	-10530	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2599	7.61	0.51	12	0.83	1707.00	25612.00	23850	20240429	-45.53	9190	20241209	41.35	13600	-4.49	20250214	11220	15.78	20250113	23850	-45.53	20240429	9190	41.35	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
85	20250214	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12980	90	2	0.70	1970640410	149114	117.35	12890	13600	12670	16750	9030	12890	13215.67	2.79	-10056	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2597	7.60	0.51	12	0.75	1707.00	25612.00	23850	20240429	-45.58	9190	20241209	41.24	13600	-4.56	20250214	11220	15.69	20250113	23850	-45.58	20240429	9190	41.24	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
86	20250214	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	13000	110	2	0.85	1874770980	141736	111.55	12890	13600	12670	16750	9030	12890	13227.21	2.79	-7691	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2601	7.62	0.51	12	0.71	1707.00	25612.00	23850	20240429	-45.49	9190	20241209	41.46	13600	-4.41	20250214	11220	15.86	20250113	23850	-45.49	20240429	9190	41.46	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
87	20250214	110501	57	100.00	KOSDAQ	금속	N	N	N	N	N	12950	60	2	0.47	1770254390	133690	105.21	12890	13600	12670	16750	9030	12890	13241.49	2.79	-4285	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2591	7.59	0.51	12	0.67	1707.00	25612.00	23850	20240429	-45.70	9190	20241209	40.91	13600	-4.78	20250214	11220	15.42	20250113	23850	-45.70	20240429	9190	40.91	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
88	20250214	100503	57	100.00	KOSDAQ	금속	N	N	N	N	N	12970	80	2	0.62	1557842360	117237	92.27	12890	13600	12670	16750	9030	12890	13287.98	2.79	-239	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2595	7.60	0.51	12	0.59	1707.00	25612.00	23850	20240429	-45.62	9190	20241209	41.13	13600	-4.63	20250214	11220	15.60	20250113	23850	-45.62	20240429	9190	41.13	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
89	20250214	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12820	-70	5	-0.54	25046630	1965	1.55	12890	12890	12700	16750	9030	12890	12746.30	2.79	200	13496	13192	12706	12402	11916	13345	12555	100	3860	500	8760	10	1	20007381	2565	7.51	0.50	12	0.01	1707.00	25612.00	23850	20240429	-46.25	9190	20241209	39.50	13550	-5.39	20250122	11220	14.26	20250113	23850	-46.25	20240429	9190	39.50	20241209	1.04	N	044490	500	100 억	557772	N	N	119	N	N
90	20250213	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	12890	540	2	4.37	1616551730	126766	162.79	12220	13010	12220	16050	8650	12350	12752.18	2.70	19393	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2579	7.55	0.50	12	0.63	1707.00	25612.00	23850	20240429	-45.95	9190	20241209	40.26	13550	-4.87	20250122	11220	14.88	20250113	23850	-45.95	20240429	9190	40.26	20241209	1.06	N	044490	500	100 억	540764	N	N	119	N	N
91	20250213	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	12920	570	2	4.62	1543935760	121122	155.54	12220	13010	12220	16050	8650	12350	12746.95	2.70	18328	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2585	7.57	0.50	12	0.61	1707.00	25612.00	23850	20240429	-45.83	9190	20241209	40.59	13550	-4.65	20250122	11220	15.15	20250113	23850	-45.83	20240429	9190	40.59	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
92	20250213	140459	57	100.00	KOSDAQ	금속	N	N	N	N	N	12800	450	2	3.64	1253724220	98694	126.74	12220	12950	12220	16050	8650	12350	12703.15	2.70	14920	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2561	7.50	0.50	12	0.49	1707.00	25612.00	23850	20240429	-46.33	9190	20241209	39.28	13550	-5.54	20250122	11220	14.08	20250113	23850	-46.33	20240429	9190	39.28	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
93	20250213	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	12870	520	2	4.21	1018144830	80429	103.28	12220	12900	12220	16050	8650	12350	12658.93	2.70	13174	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2575	7.54	0.50	12	0.40	1707.00	25612.00	23850	20240429	-46.04	9190	20241209	40.04	13550	-5.02	20250122	11220	14.71	20250113	23850	-46.04	20240429	9190	40.04	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
94	20250213	120500	57	100.00	KOSDAQ	금속	N	N	N	N	N	12840	490	2	3.97	795932930	63138	81.08	12220	12850	12220	16050	8650	12350	12606.24	2.70	12536	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2569	7.52	0.50	12	0.32	1707.00	25612.00	23850	20240429	-46.16	9190	20241209	39.72	13550	-5.24	20250122	11220	14.44	20250113	23850	-46.16	20240429	9190	39.72	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
95	20250213	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12640	290	2	2.35	468893300	37558	48.23	12220	12660	12220	16050	8650	12350	12484.51	2.70	2279	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2529	7.40	0.49	12	0.19	1707.00	25612.00	23850	20240429	-47.00	9190	20241209	37.54	13550	-6.72	20250122	11220	12.66	20250113	23850	-47.00	20240429	9190	37.54	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
96	20250213	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	12570	220	2	1.78	263012350	21096	27.09	12220	12590	12220	16050	8650	12350	12467.40	2.70	-2104	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2515	7.36	0.49	12	0.11	1707.00	25612.00	23850	20240429	-47.30	9190	20241209	36.78	13550	-7.23	20250122	11220	12.03	20250113	23850	-47.30	20240429	9190	36.78	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
97	20250213	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	12350	0	3	0.00	4366410	356	0.46	12220	12350	12220	16050	8650	12350	12265.20	2.70	-19	12756	12552	12196	11992	11636	12655	12095	100	3700	500	8390	10	1	20007381	2471	7.23	0.48	12	0.00	1707.00	25612.00	23850	20240429	-48.22	9190	20241209	34.39	13550	-8.86	20250122	11220	10.07	20250113	23850	-48.22	20240429	9190	34.39	20241209	1.06	N	044490	500	100 억	540764	N	N	2	N	N
98	20250212	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12350	340	2	2.83	946131040	77480	120.51	12010	12400	11840	15610	8410	12010	12211.11	2.65	10515	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2471	7.23	0.48	12	0.39	1707.00	25612.00	23850	20240429	-48.22	9190	20241209	34.39	13550	-8.86	20250122	11220	10.07	20250113	23850	-48.22	20240429	9190	34.39	20241209	1.05	N	044490	500	100 억	530499	N	N	2	N	N
99	20250212	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12310	300	2	2.50	902227350	73920	114.97	12010	12400	11840	15610	8410	12010	12205.46	2.65	10073	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2463	7.21	0.48	12	0.37	1707.00	25612.00	23850	20240429	-48.39	9190	20241209	33.95	13550	-9.15	20250122	11220	9.71	20250113	23850	-48.39	20240429	9190	33.95	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
100	20250212	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12190	180	2	1.50	702874330	57624	89.62	12010	12400	11840	15610	8410	12010	12197.60	2.65	863	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2439	7.14	0.48	12	0.29	1707.00	25612.00	23850	20240429	-48.89	9190	20241209	32.64	13550	-10.04	20250122	11220	8.65	20250113	23850	-48.89	20240429	9190	32.64	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
101	20250212	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	12230	220	2	1.83	624603660	51215	79.66	12010	12400	11840	15610	8410	12010	12195.72	2.65	2134	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2447	7.16	0.48	12	0.26	1707.00	25612.00	23850	20240429	-48.72	9190	20241209	33.08	13550	-9.74	20250122	11220	9.00	20250113	23850	-48.72	20240429	9190	33.08	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
102	20250212	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12240	230	2	1.92	538172030	44161	68.68	12010	12400	11840	15610	8410	12010	12186.59	2.65	1832	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2449	7.17	0.48	12	0.22	1707.00	25612.00	23850	20240429	-48.68	9190	20241209	33.19	13550	-9.67	20250122	11220	9.09	20250113	23850	-48.68	20240429	9190	33.19	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
103	20250212	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	12310	300	2	2.50	484274720	39764	61.85	12010	12400	11840	15610	8410	12010	12178.72	2.65	256	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2463	7.21	0.48	12	0.20	1707.00	25612.00	23850	20240429	-48.39	9190	20241209	33.95	13550	-9.15	20250122	11220	9.71	20250113	23850	-48.39	20240429	9190	33.95	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
104	20250212	100456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12260	250	2	2.08	306828510	25349	39.43	12010	12310	11840	15610	8410	12010	12104.17	2.65	-406	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2453	7.18	0.48	12	0.13	1707.00	25612.00	23850	20240429	-48.60	9190	20241209	33.41	13550	-9.52	20250122	11220	9.27	20250113	23850	-48.60	20240429	9190	33.41	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
105	20250212	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	11880	-130	5	-1.08	10081410	846	1.32	12010	12010	11880	15610	8410	12010	11916.56	2.65	-585	12483	12246	12013	11776	11543	12365	11895	100	3600	500	8160	10	1	20007381	2377	6.96	0.46	12	0.00	1707.00	25612.00	23850	20240429	-50.19	9190	20241209	29.27	13550	-12.32	20250122	11220	5.88	20250113	23850	-50.19	20240429	9190	29.27	20241209	1.05	N	044490	500	100 억	530499	N	N	12	N	N
106	20250211	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12010	240	2	2.04	770481990	64295	74.19	11780	12250	11780	15300	8240	11770	11983.53	2.55	15947	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2403	7.04	0.47	12	0.32	1707.00	25612.00	23850	20240429	-49.64	9190	20241209	30.69	13550	-11.37	20250122	11220	7.04	20250113	23850	-49.64	20240429	9190	30.69	20241209	1.05	N	044490	500	100 억	509539	N	N	12	N	N
107	20250211	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	12030	260	2	2.21	705776840	58903	67.97	11780	12250	11780	15300	8240	11770	11982.02	2.55	15589	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2407	7.05	0.47	12	0.29	1707.00	25612.00	23850	20240429	-49.56	9190	20241209	30.90	13550	-11.22	20250122	11220	7.22	20250113	23850	-49.56	20240429	9190	30.90	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
108	20250211	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	12150	380	2	3.23	592008160	49492	57.11	11780	12250	11780	15300	8240	11770	11961.69	2.55	11420	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2431	7.12	0.47	12	0.25	1707.00	25612.00	23850	20240429	-49.06	9190	20241209	32.21	13550	-10.33	20250122	11220	8.29	20250113	23850	-49.06	20240429	9190	32.21	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
109	20250211	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	11990	220	2	1.87	378446440	31798	36.69	11780	12020	11780	15300	8240	11770	11901.58	2.55	5037	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2399	7.02	0.47	12	0.16	1707.00	25612.00	23850	20240429	-49.73	9190	20241209	30.47	13550	-11.51	20250122	11220	6.86	20250113	23850	-49.73	20240429	9190	30.47	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
110	20250211	120455	57	100.00	KOSDAQ	금속	N	N	N	N	N	11870	100	2	0.85	274319480	23059	26.61	11780	12020	11780	15300	8240	11770	11896.42	2.55	742	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2375	6.95	0.46	12	0.12	1707.00	25612.00	23850	20240429	-50.23	9190	20241209	29.16	13550	-12.40	20250122	11220	5.79	20250113	23850	-50.23	20240429	9190	29.16	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
111	20250211	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	11850	80	2	0.68	229308060	19268	22.23	11780	12020	11780	15300	8240	11770	11900.98	2.55	1250	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2371	6.94	0.46	12	0.10	1707.00	25612.00	23850	20240429	-50.31	9190	20241209	28.94	13550	-12.55	20250122	11220	5.61	20250113	23850	-50.31	20240429	9190	28.94	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
112	20250211	100456	57	100.00	KOSDAQ	금속	N	N	N	N	N	11880	110	2	0.93	129311780	10851	12.52	11780	12020	11780	15300	8240	11770	11917.04	2.55	4212	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2377	6.96	0.46	12	0.05	1707.00	25612.00	23850	20240429	-50.19	9190	20241209	29.27	13550	-12.32	20250122	11220	5.88	20250113	23850	-50.19	20240429	9190	29.27	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
113	20250211	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	11820	50	2	0.42	7678520	651	0.75	11780	11820	11780	15300	8240	11770	11794.96	2.55	65	12363	12066	11853	11556	11343	11960	11450	100	3530	500	8000	10	1	20007381	2365	6.92	0.46	12	0.00	1707.00	25612.00	23850	20240429	-50.44	9190	20241209	28.62	13550	-12.77	20250122	11220	5.35	20250113	23850	-50.44	20240429	9190	28.62	20241209	1.05	N	044490	500	100 억	509539	N	N	6	N	N
114	20250210	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	11770	-390	5	-3.21	1021158470	86382	150.62	12000	12150	11640	15800	8520	12160	11821.43	2.67	-24503	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2355	6.90	0.46	12	0.43	1707.00	25612.00	23850	20240429	-50.65	9190	20241209	28.07	13550	-13.14	20250122	11220	4.90	20250113	23850	-50.65	20240429	9190	28.07	20241209	1.05	N	044490	500	100 억	534645	N	N	6	N	N
115	20250210	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	11690	-470	5	-3.87	846917270	71522	124.71	12000	12150	11680	15800	8520	12160	11841.35	2.67	-18152	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2339	6.85	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.99	9190	20241209	27.20	13550	-13.73	20250122	11220	4.19	20250113	23850	-50.99	20240429	9190	27.20	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
116	20250210	140453	57	100.00	KOSDAQ	금속	N	N	N	N	N	11810	-350	5	-2.88	710607560	59912	104.46	12000	12150	11680	15800	8520	12160	11860.86	2.67	-13545	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2363	6.92	0.46	12	0.30	1707.00	25612.00	23850	20240429	-50.48	9190	20241209	28.51	13550	-12.84	20250122	11220	5.26	20250113	23850	-50.48	20240429	9190	28.51	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
117	20250210	130454	57	100.00	KOSDAQ	금속	N	N	N	N	N	11790	-370	5	-3.04	592149650	49858	86.93	12000	12150	11680	15800	8520	12160	11876.72	2.67	-14460	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2359	6.91	0.46	12	0.25	1707.00	25612.00	23850	20240429	-50.57	9190	20241209	28.29	13550	-12.99	20250122	11220	5.08	20250113	23850	-50.57	20240429	9190	28.29	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
118	20250210	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	11720	-440	5	-3.62	503143340	42266	73.70	12000	12150	11710	15800	8520	12160	11904.21	2.67	-12588	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2345	6.87	0.46	12	0.21	1707.00	25612.00	23850	20240429	-50.86	9190	20241209	27.53	13550	-13.51	20250122	11220	4.46	20250113	23850	-50.86	20240429	9190	27.53	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
119	20250210	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	11730	-430	5	-3.54	388362170	32496	56.66	12000	12150	11730	15800	8520	12160	11951.08	2.67	-8503	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2347	6.87	0.46	12	0.16	1707.00	25612.00	23850	20240429	-50.82	9190	20241209	27.64	13550	-13.43	20250122	11220	4.55	20250113	23850	-50.82	20240429	9190	27.64	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
120	20250210	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	12010	-150	5	-1.23	211844030	17628	30.74	12000	12150	11920	15800	8520	12160	12017.47	2.67	-2142	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2403	7.04	0.47	12	0.09	1707.00	25612.00	23850	20240429	-49.64	9190	20241209	30.69	13550	-11.37	20250122	11220	7.04	20250113	23850	-49.64	20240429	9190	30.69	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
121	20250210	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	11930	-230	5	-1.89	18494570	1544	2.69	12000	12010	11930	15800	8520	12160	11978.35	2.67	-950	12406	12282	12116	11992	11826	12345	12055	100	3640	500	8260	10	1	20007381	2387	6.99	0.47	12	0.01	1707.00	25612.00	23850	20240429	-49.98	9190	20241209	29.82	13550	-11.96	20250122	11220	6.33	20250113	23850	-49.98	20240429	9190	29.82	20241209	1.05	N	044490	500	100 억	534645	N	N	14	N	N
122	20250207	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	12160	60	2	0.50	691701280	57350	113.42	12030	12240	11950	15730	8470	12100	12061.05	2.68	-3071	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2433	7.12	0.47	12	0.29	1707.00	25612.00	23850	20240429	-49.01	9190	20241209	32.32	13550	-10.26	20250122	11220	8.38	20250113	23850	-49.01	20240429	9190	32.32	20241209	0.99	N	044490	500	100 억	536618	N	N	14	N	N
123	20250207	150448	57	100.00	KOSDAQ	금속	N	N	N	N	N	12050	-50	5	-0.41	553367120	45967	90.91	12030	12200	11950	15730	8470	12100	12038.36	2.68	1729	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2411	7.06	0.47	12	0.23	1707.00	25612.00	23850	20240429	-49.48	9190	20241209	31.12	13550	-11.07	20250122	11220	7.40	20250113	23850	-49.48	20240429	9190	31.12	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
124	20250207	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	12110	10	2	0.08	484742290	40283	79.67	12030	12200	11950	15730	8470	12100	12033.42	2.68	-580	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2423	7.09	0.47	12	0.20	1707.00	25612.00	23850	20240429	-49.22	9190	20241209	31.77	13550	-10.63	20250122	11220	7.93	20250113	23850	-49.22	20240429	9190	31.77	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
125	20250207	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	12050	-50	5	-0.41	378717960	31505	62.31	12030	12200	11950	15730	8470	12100	12020.88	2.68	-964	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2411	7.06	0.47	12	0.16	1707.00	25612.00	23850	20240429	-49.48	9190	20241209	31.12	13550	-11.07	20250122	11220	7.40	20250113	23850	-49.48	20240429	9190	31.12	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
126	20250207	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	12010	-90	5	-0.74	324261350	26984	53.37	12030	12200	11950	15730	8470	12100	12016.80	2.68	-1174	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2403	7.04	0.47	12	0.13	1707.00	25612.00	23850	20240429	-49.64	9190	20241209	30.69	13550	-11.37	20250122	11220	7.04	20250113	23850	-49.64	20240429	9190	30.69	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
127	20250207	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	12060	-40	5	-0.33	285786010	23790	47.05	12030	12200	11950	15730	8470	12100	12012.86	2.68	152	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2413	7.07	0.47	12	0.12	1707.00	25612.00	23850	20240429	-49.43	9190	20241209	31.23	13550	-11.00	20250122	11220	7.49	20250113	23850	-49.43	20240429	9190	31.23	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
128	20250207	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	12010	-90	5	-0.74	211889260	17631	34.87	12030	12200	11950	15730	8470	12100	12017.99	2.68	1888	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2403	7.04	0.47	12	0.09	1707.00	25612.00	23850	20240429	-49.64	9190	20241209	30.69	13550	-11.37	20250122	11220	7.04	20250113	23850	-49.64	20240429	9190	30.69	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
129	20250207	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	12070	-30	5	-0.25	13202460	1097	2.17	12030	12090	12010	15730	8470	12100	12035.06	2.68	-792	12420	12260	12150	11990	11880	12205	11935	100	3630	500	8220	10	1	20007381	2415	7.07	0.47	12	0.01	1707.00	25612.00	23850	20240429	-49.39	9190	20241209	31.34	13550	-10.92	20250122	11220	7.58	20250113	23850	-49.39	20240429	9190	31.34	20241209	0.99	N	044490	500	100 억	536618	N	N	57	N	N
130	20250206	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	12100	-120	5	-0.98	612019050	50411	33.16	12230	12310	12040	15880	8560	12220	12140.73	2.70	-7676	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2421	7.09	0.47	12	0.25	1707.00	25612.00	23850	20240429	-49.27	9190	20241209	31.66	13550	-10.70	20250122	11220	7.84	20250113	23850	-49.27	20240429	9190	31.66	20241209	0.98	N	044490	500	100 억	539476	N	N	57	N	N
131	20250206	150437	57	100.00	KOSDAQ	금속	N	N	N	N	N	12110	-110	5	-0.90	546970640	45023	29.62	12230	12310	12040	15880	8560	12220	12148.69	2.70	-6854	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2423	7.09	0.47	12	0.23	1707.00	25612.00	23850	20240429	-49.22	9190	20241209	31.77	13550	-10.63	20250122	11220	7.93	20250113	23850	-49.22	20240429	9190	31.77	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
132	20250206	140439	57	100.00	KOSDAQ	금속	N	N	N	N	N	12220	0	3	0.00	441451920	36327	23.90	12230	12310	12040	15880	8560	12220	12152.17	2.70	-6664	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2445	7.16	0.48	12	0.18	1707.00	25612.00	23850	20240429	-48.76	9190	20241209	32.97	13550	-9.82	20250122	11220	8.91	20250113	23850	-48.76	20240429	9190	32.97	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
133	20250206	130437	57	100.00	KOSDAQ	금속	N	N	N	N	N	12180	-40	5	-0.33	404274510	33283	21.89	12230	12310	12040	15880	8560	12220	12146.58	2.70	-5117	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2437	7.14	0.48	12	0.17	1707.00	25612.00	23850	20240429	-48.93	9190	20241209	32.54	13550	-10.11	20250122	11220	8.56	20250113	23850	-48.93	20240429	9190	32.54	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
134	20250206	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	12120	-100	5	-0.82	340714780	28038	18.44	12230	12310	12040	15880	8560	12220	12151.89	2.70	-3762	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2425	7.10	0.47	12	0.14	1707.00	25612.00	23850	20240429	-49.18	9190	20241209	31.88	13550	-10.55	20250122	11220	8.02	20250113	23850	-49.18	20240429	9190	31.88	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
135	20250206	110429	57	100.00	KOSDAQ	금속	N	N	N	N	N	12290	70	2	0.57	251559360	20720	13.63	12230	12300	12040	15880	8560	12220	12140.90	2.70	-4469	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2459	7.20	0.48	12	0.10	1707.00	25612.00	23850	20240429	-48.47	9190	20241209	33.73	13550	-9.30	20250122	11220	9.54	20250113	23850	-48.47	20240429	9190	33.73	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
136	20250206	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	12040	-180	5	-1.47	175399200	14452	9.51	12230	12300	12040	15880	8560	12220	12136.67	2.70	-5459	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2409	7.05	0.47	12	0.07	1707.00	25612.00	23850	20240429	-49.52	9190	20241209	31.01	13550	-11.14	20250122	11220	7.31	20250113	23850	-49.52	20240429	9190	31.01	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
137	20250206	090437	57	100.00	KOSDAQ	금속	N	N	N	N	N	12210	-10	5	-0.08	20840470	1704	1.12	12230	12300	12210	15880	8560	12220	12230.32	2.70	-50	13213	12716	12383	11886	11553	12965	12135	100	3660	500	8300	10	1	20007381	2443	7.15	0.48	12	0.01	1707.00	25612.00	23850	20240429	-48.81	9190	20241209	32.86	13550	-9.89	20250122	11220	8.82	20250113	23850	-48.81	20240429	9190	32.86	20241209	0.98	N	044490	500	100 억	539476	N	N	1	N	N
138	20250205	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	12220	370	2	3.12	1901232680	152007	208.86	12050	12880	12050	15400	8300	11850	12507.56	2.60	19314	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2445	7.16	0.48	12	0.76	1707.00	25612.00	23850	20240429	-48.76	9190	20241209	32.97	13550	-9.82	20250122	11220	8.91	20250113	23850	-48.76	20240429	9190	32.97	20241209	1.02	N	044490	500	100 억	519861	N	N	1	N	N
139	20250205	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	12180	330	2	2.78	1875419390	149897	205.96	12050	12880	12050	15400	8300	11850	12511.39	2.60	20218	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2437	7.14	0.48	12	0.75	1707.00	25612.00	23850	20240429	-48.93	9190	20241209	32.54	13550	-10.11	20250122	11220	8.56	20250113	23850	-48.93	20240429	9190	32.54	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
140	20250205	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	12320	470	2	3.97	1773212660	141531	194.47	12050	12880	12050	15400	8300	11850	12528.79	2.60	20293	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2465	7.22	0.48	12	0.71	1707.00	25612.00	23850	20240429	-48.34	9190	20241209	34.06	13550	-9.08	20250122	11220	9.80	20250113	23850	-48.34	20240429	9190	34.06	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
141	20250205	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	12310	460	2	3.88	1669303220	133077	182.85	12050	12880	12050	15400	8300	11850	12543.89	2.60	25088	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2463	7.21	0.48	12	0.67	1707.00	25612.00	23850	20240429	-48.39	9190	20241209	33.95	13550	-9.15	20250122	11220	9.71	20250113	23850	-48.39	20240429	9190	33.95	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
142	20250205	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	12310	460	2	3.88	1610640070	128310	176.30	12050	12880	12050	15400	8300	11850	12552.72	2.60	26418	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2463	7.21	0.48	12	0.64	1707.00	25612.00	23850	20240429	-48.39	9190	20241209	33.95	13550	-9.15	20250122	11220	9.71	20250113	23850	-48.39	20240429	9190	33.95	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
143	20250205	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	12510	660	2	5.57	1464905750	116532	160.12	12050	12880	12050	15400	8300	11850	12570.85	2.60	26788	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2503	7.33	0.49	12	0.58	1707.00	25612.00	23850	20240429	-47.55	9190	20241209	36.13	13550	-7.68	20250122	11220	11.50	20250113	23850	-47.55	20240429	9190	36.13	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
144	20250205	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	12600	750	2	6.33	1117468750	88972	122.25	12050	12880	12050	15400	8300	11850	12559.78	2.60	27150	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2521	7.38	0.49	12	0.44	1707.00	25612.00	23850	20240429	-47.17	9190	20241209	37.11	13550	-7.01	20250122	11220	12.30	20250113	23850	-47.17	20240429	9190	37.11	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
145	20250205	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	12280	430	2	3.63	164377140	13435	18.46	12050	12340	12050	15400	8300	11850	12234.99	2.60	2806	12096	11972	11806	11682	11516	12035	11745	100	3550	500	8050	10	1	20007381	2457	7.19	0.48	12	0.07	1707.00	25612.00	23850	20240429	-48.51	9190	20241209	33.62	13550	-9.37	20250122	11220	9.45	20250113	23850	-48.51	20240429	9190	33.62	20241209	1.02	N	044490	500	100 억	519861	N	N	43	N	N
146	20250204	160428	57	100.00	KOSDAQ	금속	N	N	N	N	N	11850	160	2	1.37	856855260	72776	103.84	11770	11930	11640	15190	8190	11690	11773.64	2.54	11170	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2371	6.94	0.46	12	0.36	1707.00	25612.00	23850	20240429	-50.31	9190	20241209	28.94	13550	-12.55	20250122	11220	5.61	20250113	23850	-50.31	20240429	9190	28.94	20241209	1.08	N	044490	500	100 억	508364	N	N	43	N	N
147	20250204	150429	57	100.00	KOSDAQ	금속	N	N	N	N	N	11820	130	2	1.11	814689800	69205	98.74	11770	11930	11640	15190	8190	11690	11772.12	2.54	9468	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2365	6.92	0.46	12	0.35	1707.00	25612.00	23850	20240429	-50.44	9190	20241209	28.62	13550	-12.77	20250122	11220	5.35	20250113	23850	-50.44	20240429	9190	28.62	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N
148	20250204	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	11860	170	2	1.45	695774440	59152	84.40	11770	11930	11640	15190	8190	11690	11762.48	2.54	7568	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2373	6.95	0.46	12	0.30	1707.00	25612.00	23850	20240429	-50.27	9190	20241209	29.05	13550	-12.47	20250122	11220	5.70	20250113	23850	-50.27	20240429	9190	29.05	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N
149	20250204	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	11840	150	2	1.28	600859320	51140	72.97	11770	11930	11640	15190	8190	11690	11749.30	2.54	2569	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2369	6.94	0.46	12	0.26	1707.00	25612.00	23850	20240429	-50.36	9190	20241209	28.84	13550	-12.62	20250122	11220	5.53	20250113	23850	-50.36	20240429	9190	28.84	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N
150	20250204	120433	57	100.00	KOSDAQ	금속	N	N	N	N	N	11660	-30	5	-0.26	418174770	35584	50.77	11770	11930	11640	15190	8190	11690	11751.76	2.54	-4307	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2333	6.83	0.46	12	0.18	1707.00	25612.00	23850	20240429	-51.11	9190	20241209	26.88	13550	-13.95	20250122	11220	3.92	20250113	23850	-51.11	20240429	9190	26.88	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N
151	20250204	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	11720	30	2	0.26	296538690	25178	35.92	11770	11930	11690	15190	8190	11690	11777.69	2.54	-1641	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2345	6.87	0.46	12	0.13	1707.00	25612.00	23850	20240429	-50.86	9190	20241209	27.53	13550	-13.51	20250122	11220	4.46	20250113	23850	-50.86	20240429	9190	27.53	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N
152	20250204	100427	57	100.00	KOSDAQ	금속	N	N	N	N	N	11740	50	2	0.43	188941260	16016	22.85	11770	11930	11730	15190	8190	11690	11797.03	2.54	2072	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2349	6.88	0.46	12	0.08	1707.00	25612.00	23850	20240429	-50.78	9190	20241209	27.75	13550	-13.36	20250122	11220	4.63	20250113	23850	-50.78	20240429	9190	27.75	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N
153	20250204	090427	57	100.00	KOSDAQ	금속	N	N	N	N	N	11900	210	2	1.80	5216330	441	0.63	11770	11900	11770	15190	8190	11690	11828.41	2.54	161	12376	12032	11846	11502	11316	11940	11410	100	3500	500	7940	10	1	20007381	2381	6.97	0.46	12	0.00	1707.00	25612.00	23850	20240429	-50.10	9190	20241209	29.49	13550	-12.18	20250122	11220	6.06	20250113	23850	-50.10	20240429	9190	29.49	20241209	1.08	N	044490	500	100 억	508364	N	N	22	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History