KissMeData/017480/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	160	2	3.69	55905105	12642	42.71	4325	4575	4305	5630	3035	4335	4422.17	0.52	-184	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	706	6.78	0.36	12	0.08	663.00	12441.00	5460	20240418	-17.67	4175	20250203	7.66	4680	-3.95	20250221	4175	7.66	20250203	5460	-17.67	20240418	4175	7.66	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
3	20250225	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	120	2	2.77	50700590	11480	38.78	4325	4575	4305	5630	3035	4335	4416.43	0.52	-28	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	700	6.72	0.36	12	0.07	663.00	12441.00	5460	20240418	-18.41	4175	20250203	6.71	4680	-4.81	20250221	4175	6.71	20250203	5460	-18.41	20240418	4175	6.71	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
4	20250225	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	50	2	1.15	19638990	4513	15.25	4325	4395	4305	5630	3035	4335	4351.65	0.52	55	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	689	6.61	0.35	12	0.03	663.00	12441.00	5460	20240418	-19.69	4175	20250203	5.03	4680	-6.30	20250221	4175	5.03	20250203	5460	-19.69	20240418	4175	5.03	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
5	20250225	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	20	2	0.46	12340175	2846	9.61	4325	4360	4305	5630	3035	4335	4335.97	0.52	111	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	684	6.57	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.24	4175	20250203	4.31	4680	-6.94	20250221	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
6	20250225	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	20	2	0.46	8260695	1907	6.44	4325	4360	4305	5630	3035	4335	4331.78	0.52	111	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	684	6.57	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.24	4175	20250203	4.31	4680	-6.94	20250221	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
7	20250225	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	20	2	0.46	5627785	1302	4.40	4325	4360	4305	5630	3035	4335	4322.42	0.52	111	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	684	6.57	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.24	4175	20250203	4.31	4680	-6.94	20250221	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
8	20250225	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	0	3	0.00	4575805	1060	3.58	4325	4355	4305	5630	3035	4335	4316.80	0.52	111	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	681	6.54	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.60	4175	20250203	3.83	4680	-7.37	20250221	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
9	20250225	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	-10	5	-0.23	56225	13	0.04	4325	4325	4325	5630	3035	4335	4325.00	0.52	-13	4391	4362	4331	4302	4271	4377	4317	86	1295	500	3120	5	1	15702890	679	6.52	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.79	4175	20250203	3.59	4680	-7.59	20250221	4175	3.59	20250203	5460	-20.79	20240418	4175	3.59	20250203	0.35	N	017480	500	85 억	80973	N	N	N	N
10	20250224	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	10	2	0.23	128104415	29578	32.28	4300	4360	4300	5620	3030	4325	4331.07	0.51	327	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	681	6.54	0.35	12	0.19	663.00	12441.00	5460	20240418	-20.60	4175	20250203	3.83	4680	-7.37	20250221	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
11	20250224	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	-10	5	-0.23	122429235	28267	30.85	4300	4360	4300	5620	3030	4325	4331.17	0.51	520	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	678	6.51	0.35	12	0.18	663.00	12441.00	5460	20240418	-20.97	4175	20250203	3.35	4680	-7.80	20250221	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
12	20250224	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	5	2	0.12	80986095	18700	20.41	4300	4360	4300	5620	3030	4325	4330.81	0.51	291	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	680	6.53	0.35	12	0.12	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4680	-7.48	20250221	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
13	20250224	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	0	3	0.00	77524285	17900	19.53	4300	4360	4300	5620	3030	4325	4330.97	0.51	291	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	679	6.52	0.35	12	0.11	663.00	12441.00	5460	20240418	-20.79	4175	20250203	3.59	4680	-7.59	20250221	4175	3.59	20250203	5460	-20.79	20240418	4175	3.59	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
14	20250224	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	30	2	0.69	59367145	13706	14.96	4300	4360	4300	5620	3030	4325	4331.47	0.51	-14	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	684	6.57	0.35	12	0.09	663.00	12441.00	5460	20240418	-20.24	4175	20250203	4.31	4680	-6.94	20250221	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
15	20250224	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	0	3	0.00	39855920	9212	10.05	4300	4355	4300	5620	3030	4325	4326.52	0.51	187	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	679	6.52	0.35	12	0.06	663.00	12441.00	5460	20240418	-20.79	4175	20250203	3.59	4680	-7.59	20250221	4175	3.59	20250203	5460	-20.79	20240418	4175	3.59	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
16	20250224	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	10	2	0.23	23756775	5498	6.00	4300	4355	4300	5620	3030	4325	4320.98	0.51	187	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	681	6.54	0.35	12	0.04	663.00	12441.00	5460	20240418	-20.60	4175	20250203	3.83	4680	-7.37	20250221	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
17	20250224	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-25	5	-0.58	5190100	1207	1.32	4300	4300	4300	5620	3030	4325	4300.00	0.51	246	4811	4567	4436	4192	4061	4502	4127	86	1295	500	3110	5	1	15702890	675	6.49	0.35	12	0.01	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4680	-8.12	20250221	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	80741	N	N	N	N
18	20250221	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	-5	5	-0.12	409853520	91577	1756.03	4350	4680	4305	5620	3035	4330	4475.95	0.51	521	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	679	6.52	0.35	12	0.58	663.00	12441.00	5460	20240418	-20.79	4175	20250203	3.59	4680	-7.59	20250221	4175	3.59	20250203	5460	-20.79	20240418	4175	3.59	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
19	20250221	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	0	3	0.00	393022715	87673	1681.17	4350	4680	4310	5620	3035	4330	4482.82	0.51	817	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	680	6.53	0.35	12	0.56	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4680	-7.48	20250221	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
20	20250221	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	25	2	0.58	378167860	84236	1615.26	4350	4680	4315	5620	3035	4330	4489.39	0.51	444	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	684	6.57	0.35	12	0.54	663.00	12441.00	5460	20240418	-20.24	4175	20250203	4.31	4680	-6.94	20250221	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
21	20250221	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	45	2	1.04	373068690	83064	1592.79	4350	4680	4315	5620	3035	4330	4491.34	0.51	720	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	687	6.60	0.35	12	0.53	663.00	12441.00	5460	20240418	-19.87	4175	20250203	4.79	4680	-6.52	20250221	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
22	20250221	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-10	5	-0.23	364262235	81048	1554.13	4350	4680	4315	5620	3035	4330	4494.40	0.51	1346	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	678	6.52	0.35	12	0.52	663.00	12441.00	5460	20240418	-20.88	4175	20250203	3.47	4680	-7.69	20250221	4175	3.47	20250203	5460	-20.88	20240418	4175	3.47	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
23	20250221	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	45	2	1.04	344810995	76554	1467.96	4350	4680	4335	5620	3035	4330	4504.15	0.51	1261	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	687	6.60	0.35	12	0.49	663.00	12441.00	5460	20240418	-19.87	4175	20250203	4.79	4680	-6.52	20250221	4175	4.79	20250203	5460	-19.87	20240418	4175	4.79	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
24	20250221	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	120	2	2.77	302460160	66869	1282.24	4350	4680	4350	5620	3035	4330	4523.17	0.51	1737	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	699	6.71	0.36	12	0.43	663.00	12441.00	5460	20240418	-18.50	4175	20250203	6.59	4680	-4.91	20250221	4175	6.59	20250203	5460	-18.50	20240418	4175	6.59	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
25	20250221	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4570	240	2	5.54	99853315	21757	417.20	4350	4680	4350	5620	3035	4330	4589.48	0.51	1069	4396	4362	4331	4297	4266	4362	4297	86	1290	500	3110	5	1	15702890	718	6.89	0.37	12	0.14	663.00	12441.00	5460	20240418	-16.30	4175	20250203	9.46	4680	-2.35	20250221	4175	9.46	20250203	5460	-16.30	20240418	4175	9.46	20250203	0.35	N	017480	500	85 억	80219	N	N	N	N
26	20250220	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	0	3	0.00	22605770	5215	104.05	4330	4365	4300	5620	3035	4330	4334.76	0.51	30	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	680	6.53	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4605	-5.97	20250107	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
27	20250220	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	20	2	0.46	18649860	4302	85.83	4330	4365	4300	5620	3035	4330	4335.16	0.51	11	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	683	6.56	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.33	4175	20250203	4.19	4605	-5.54	20250107	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
28	20250220	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	25	2	0.58	13062030	3018	60.22	4330	4360	4300	5620	3035	4330	4328.04	0.51	17	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	684	6.57	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.24	4175	20250203	4.31	4605	-5.43	20250107	4175	4.31	20250203	5460	-20.24	20240418	4175	4.31	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
29	20250220	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	0	3	0.00	12107395	2798	55.83	4330	4360	4300	5620	3035	4330	4327.16	0.51	62	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	680	6.53	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4605	-5.97	20250107	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
30	20250220	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	20	2	0.46	8120120	1878	37.47	4330	4350	4300	5620	3035	4330	4323.81	0.51	-31	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	683	6.56	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.33	4175	20250203	4.19	4605	-5.54	20250107	4175	4.19	20250203	5460	-20.33	20240418	4175	4.19	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
31	20250220	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	0	3	0.00	6161790	1426	28.45	4330	4335	4300	5620	3035	4330	4321.03	0.51	-31	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	680	6.53	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4605	-5.97	20250107	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
32	20250220	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	5	2	0.12	2547770	588	11.73	4330	4335	4305	5620	3035	4330	4332.94	0.51	-4	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	681	6.54	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.60	4175	20250203	3.83	4605	-5.86	20250107	4175	3.83	20250203	5460	-20.60	20240418	4175	3.83	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
33	20250220	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	0	3	0.00	43300	10	0.20	4330	4330	4330	5620	3035	4330	4330.00	0.51	0	4366	4347	4311	4292	4256	4357	4302	86	1290	500	3110	5	1	15702890	680	6.53	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4605	-5.97	20250107	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	80189	N	N	N	N
34	20250219	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	50	2	1.17	21580590	5012	57.79	4275	4330	4275	5560	3000	4280	4305.78	0.49	-59	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	680	6.53	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4605	-5.97	20250107	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
35	20250219	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	30	2	0.70	19394790	4507	51.97	4275	4320	4275	5560	3000	4280	4303.26	0.49	-24	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	677	6.50	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.06	4175	20250203	3.23	4605	-6.41	20250107	4175	3.23	20250203	5460	-21.06	20240418	4175	3.23	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
36	20250219	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	13107995	3050	35.17	4275	4315	4275	5560	3000	4280	4297.70	0.49	50	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.02	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
37	20250219	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	10556080	2457	28.33	4275	4315	4275	5560	3000	4280	4296.33	0.49	-24	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.02	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
38	20250219	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	8381280	1951	22.50	4275	4315	4275	5560	3000	4280	4295.89	0.49	-24	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.01	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
39	20250219	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	6424760	1496	17.25	4275	4315	4275	5560	3000	4280	4294.63	0.49	-25	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.01	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
40	20250219	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	10	2	0.23	2139870	499	5.75	4275	4295	4275	5560	3000	4280	4288.32	0.49	-24	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	674	6.47	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
41	20250219	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-5	5	-0.12	47025	11	0.13	4275	4275	4275	5560	3000	4280	4275.00	0.49	-1	4320	4300	4290	4270	4260	4295	4265	86	1280	500	3080	5	1	15702890	671	6.45	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.35	N	017480	500	85 억	77248	N	N	N	N
42	20250218	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-15	5	-0.35	36750630	8558	109.79	4310	4310	4280	5580	3010	4295	4294.30	0.49	-27	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	672	6.46	0.34	12	0.05	663.00	12441.00	5460	20240418	-21.61	4175	20250203	2.51	4605	-7.06	20250107	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
43	20250218	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	10	2	0.23	24559250	5717	73.34	4310	4310	4285	5580	3010	4295	4295.83	0.49	28	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	676	6.49	0.35	12	0.04	663.00	12441.00	5460	20240418	-21.15	4175	20250203	3.11	4605	-6.51	20250107	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
44	20250218	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	10	2	0.23	21679630	5048	64.76	4310	4310	4285	5580	3010	4295	4294.70	0.49	28	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	676	6.49	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.15	4175	20250203	3.11	4605	-6.51	20250107	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
45	20250218	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	5	2	0.12	21572080	5023	64.44	4310	4310	4285	5580	3010	4295	4294.66	0.49	28	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	675	6.49	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
46	20250218	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	0	3	0.00	18413585	4288	55.01	4310	4310	4285	5580	3010	4295	4294.21	0.49	5	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	674	6.48	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.34	4175	20250203	2.87	4605	-6.73	20250107	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
47	20250218	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-5	5	-0.12	3652365	851	10.92	4310	4310	4285	5580	3010	4295	4291.85	0.49	5	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	674	6.47	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
48	20250218	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-5	5	-0.12	2837400	661	8.48	4310	4310	4290	5580	3010	4295	4292.59	0.49	33	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	674	6.47	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
49	20250218	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	15	2	0.35	8620	2	0.03	4310	4310	4310	5580	3010	4295	4310.00	0.49	0	4348	4321	4303	4276	4258	4335	4290	86	1285	500	3090	5	1	15702890	677	6.50	0.35	12	0.00	663.00	12441.00	5460	20240418	-21.06	4175	20250203	3.23	4605	-6.41	20250107	4175	3.23	20250203	5460	-21.06	20240418	4175	3.23	20250203	0.35	N	017480	500	85 억	77281	N	N	N	N
50	20250217	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	10	2	0.23	33496240	7795	261.84	4290	4330	4285	5570	3000	4285	4297.14	0.49	-15	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	674	6.48	0.35	12	0.05	663.00	12441.00	5460	20240418	-21.34	4175	20250203	2.87	4605	-6.73	20250107	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
51	20250217	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	10	2	0.23	33238545	7735	259.83	4290	4330	4285	5570	3000	4285	4297.16	0.49	-13	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	674	6.48	0.35	12	0.05	663.00	12441.00	5460	20240418	-21.34	4175	20250203	2.87	4605	-6.73	20250107	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
52	20250217	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	15	2	0.35	22789410	5300	178.03	4290	4330	4285	5570	3000	4285	4299.89	0.49	-13	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	675	6.49	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
53	20250217	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	25	2	0.58	19994125	4650	156.20	4290	4330	4285	5570	3000	4285	4299.81	0.49	-13	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	677	6.50	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.06	4175	20250203	3.23	4605	-6.41	20250107	4175	3.23	20250203	5460	-21.06	20240418	4175	3.23	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
54	20250217	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	25	2	0.58	19265745	4481	150.52	4290	4330	4285	5570	3000	4285	4299.43	0.49	-13	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	677	6.50	0.35	12	0.03	663.00	12441.00	5460	20240418	-21.06	4175	20250203	3.23	4605	-6.41	20250107	4175	3.23	20250203	5460	-21.06	20240418	4175	3.23	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
55	20250217	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	45	2	1.05	14964555	3484	117.03	4290	4330	4285	5570	3000	4285	4295.22	0.49	20	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	680	6.53	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.70	4175	20250203	3.71	4605	-5.97	20250107	4175	3.71	20250203	5460	-20.70	20240418	4175	3.71	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
56	20250217	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	5	2	0.12	5576290	1300	43.67	4290	4295	4285	5570	3000	4285	4289.45	0.49	-26	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	674	6.47	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
57	20250217	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	5	2	0.12	2964390	691	23.21	4290	4290	4290	5570	3000	4285	4290.00	0.49	0	4308	4296	4283	4271	4258	4302	4277	86	1285	500	3080	5	1	15702890	674	6.47	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.35	N	017480	500	85 억	77296	N	N	N	N
58	20250214	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	10	2	0.23	12731110	2977	28.31	4275	4295	4270	5550	2995	4275	4276.49	0.49	-25	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	673	6.46	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.52	4175	20250203	2.63	4605	-6.95	20250107	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
59	20250214	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	10	2	0.23	11719850	2741	26.07	4275	4295	4270	5550	2995	4275	4275.76	0.49	-20	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	673	6.46	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.52	4175	20250203	2.63	4605	-6.95	20250107	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
60	20250214	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	5	2	0.12	10765320	2518	23.94	4275	4295	4270	5550	2995	4275	4275.35	0.49	-20	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	672	6.46	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.61	4175	20250203	2.51	4605	-7.06	20250107	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
61	20250214	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	10	2	0.23	9972245	2333	22.19	4275	4285	4270	5550	2995	4275	4274.43	0.49	9	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	673	6.46	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.52	4175	20250203	2.63	4605	-6.95	20250107	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
62	20250214	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	0	3	0.00	6304275	1475	14.03	4275	4275	4270	5550	2995	4275	4274.08	0.49	9	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	671	6.45	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
63	20250214	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	0	3	0.00	4816575	1127	10.72	4275	4275	4270	5550	2995	4275	4273.80	0.49	8	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	671	6.45	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
64	20250214	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-5	5	-0.12	2667435	624	5.93	4275	4275	4270	5550	2995	4275	4274.74	0.49	8	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	671	6.44	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.79	4175	20250203	2.28	4605	-7.27	20250107	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
65	20250214	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	0	3	0.00	119700	28	0.27	4275	4275	4275	5550	2995	4275	4275.00	0.49	-3	4321	4297	4266	4242	4211	4310	4255	86	1275	500	3070	5	1	15702890	671	6.45	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.38	N	017480	500	85 억	77322	N	N	N	N
66	20250213	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	25	2	0.59	44600655	10496	38.02	4250	4290	4235	5520	2975	4250	4249.30	0.49	-13	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	671	6.45	0.34	12	0.07	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
67	20250213	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	25	2	0.59	43087465	10142	36.74	4250	4290	4235	5520	2975	4250	4248.42	0.49	29	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	671	6.45	0.34	12	0.06	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
68	20250213	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	35	2	0.82	15506480	3645	13.20	4250	4290	4235	5520	2975	4250	4254.18	0.49	29	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	673	6.46	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.52	4175	20250203	2.63	4605	-6.95	20250107	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
69	20250213	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	20	2	0.47	14532490	3417	12.38	4250	4270	4235	5520	2975	4250	4253.00	0.49	29	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	671	6.44	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.79	4175	20250203	2.28	4605	-7.27	20250107	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
70	20250213	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	10	2	0.24	10093345	2373	8.60	4250	4265	4235	5520	2975	4250	4253.41	0.49	28	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	669	6.43	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.98	4175	20250203	2.04	4605	-7.49	20250107	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
71	20250213	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	0	3	0.00	7507500	1766	6.40	4250	4265	4235	5520	2975	4250	4251.13	0.49	28	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	667	6.41	0.34	12	0.01	663.00	12441.00	5460	20240418	-22.16	4175	20250203	1.80	4605	-7.71	20250107	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
72	20250213	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-5	5	-0.12	4124555	970	3.51	4250	4265	4235	5520	2975	4250	4252.12	0.49	-14	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	667	6.40	0.34	12	0.01	663.00	12441.00	5460	20240418	-22.25	4175	20250203	1.68	4605	-7.82	20250107	4175	1.68	20250203	5460	-22.25	20240418	4175	1.68	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
73	20250213	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-10	5	-0.24	21230	5	0.02	4250	4250	4240	5520	2975	4250	4246.00	0.49	0	4323	4286	4248	4211	4173	4267	4192	86	1270	500	3060	5	1	15702890	666	6.40	0.34	12	0.00	663.00	12441.00	5460	20240418	-22.34	4175	20250203	1.56	4605	-7.93	20250107	4175	1.56	20250203	5460	-22.34	20240418	4175	1.56	20250203	0.38	N	017480	500	85 억	77335	N	N	N	N
74	20250212	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	-35	5	-0.82	116863830	27605	308.71	4285	4285	4210	5570	3000	4285	4233.43	0.49	-72	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	667	6.41	0.34	12	0.18	663.00	12441.00	5460	20240418	-22.16	4175	20250203	1.80	4605	-7.71	20250107	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
75	20250212	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-50	5	-1.17	111420480	26324	294.39	4285	4285	4210	5570	3000	4285	4232.66	0.49	-70	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	665	6.39	0.34	12	0.17	663.00	12441.00	5460	20240418	-22.44	4175	20250203	1.44	4605	-8.03	20250107	4175	1.44	20250203	5460	-22.44	20240418	4175	1.44	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
76	20250212	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	-35	5	-0.82	69167360	16310	182.40	4285	4285	4220	5570	3000	4285	4240.79	0.49	-68	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	667	6.41	0.34	12	0.10	663.00	12441.00	5460	20240418	-22.16	4175	20250203	1.80	4605	-7.71	20250107	4175	1.80	20250203	5460	-22.16	20240418	4175	1.80	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
77	20250212	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-40	5	-0.93	57435610	13549	151.52	4285	4285	4220	5570	3000	4285	4239.10	0.49	-11	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	667	6.40	0.34	12	0.09	663.00	12441.00	5460	20240418	-22.25	4175	20250203	1.68	4605	-7.82	20250107	4175	1.68	20250203	5460	-22.25	20240418	4175	1.68	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
78	20250212	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-55	5	-1.28	43908175	10362	115.88	4285	4285	4220	5570	3000	4285	4237.42	0.49	434	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	664	6.38	0.34	12	0.07	663.00	12441.00	5460	20240418	-22.53	4175	20250203	1.32	4605	-8.14	20250107	4175	1.32	20250203	5460	-22.53	20240418	4175	1.32	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
79	20250212	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-55	5	-1.28	40381380	9528	106.55	4285	4285	4230	5570	3000	4285	4238.18	0.49	374	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	664	6.38	0.34	12	0.06	663.00	12441.00	5460	20240418	-22.53	4175	20250203	1.32	4605	-8.14	20250107	4175	1.32	20250203	5460	-22.53	20240418	4175	1.32	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
80	20250212	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-40	5	-0.93	5377005	1265	14.15	4285	4285	4245	5570	3000	4285	4250.60	0.49	94	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	667	6.40	0.34	12	0.01	663.00	12441.00	5460	20240418	-22.25	4175	20250203	1.68	4605	-7.82	20250107	4175	1.68	20250203	5460	-22.25	20240418	4175	1.68	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
81	20250212	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-30	5	-0.70	303550	71	0.79	4285	4285	4255	5570	3000	4285	4275.35	0.49	-6	4328	4306	4278	4256	4228	4292	4242	86	1285	500	3080	5	1	15702890	668	6.42	0.34	12	0.00	663.00	12441.00	5460	20240418	-22.07	4175	20250203	1.92	4605	-7.60	20250107	4175	1.92	20250203	5460	-22.07	20240418	4175	1.92	20250203	0.38	N	017480	500	85 억	77407	N	N	N	N
82	20250211	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-15	5	-0.35	37949875	8903	130.31	4295	4300	4250	5590	3010	4300	4262.59	0.49	19	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	673	6.46	0.34	12	0.06	663.00	12441.00	5460	20240418	-21.52	4175	20250203	2.63	4605	-6.95	20250107	4175	2.63	20250203	5460	-21.52	20240418	4175	2.63	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
83	20250211	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-35	5	-0.81	30953335	7262	106.29	4295	4300	4250	5590	3010	4300	4262.37	0.49	83	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	670	6.43	0.34	12	0.05	663.00	12441.00	5460	20240418	-21.89	4175	20250203	2.16	4605	-7.38	20250107	4175	2.16	20250203	5460	-21.89	20240418	4175	2.16	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
84	20250211	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-25	5	-0.58	30270895	7102	103.95	4295	4300	4250	5590	3010	4300	4262.31	0.49	82	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	671	6.45	0.34	12	0.05	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
85	20250211	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-30	5	-0.70	27193065	6381	93.40	4295	4300	4250	5590	3010	4300	4261.57	0.49	82	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	671	6.44	0.34	12	0.04	663.00	12441.00	5460	20240418	-21.79	4175	20250203	2.28	4605	-7.27	20250107	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
86	20250211	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-35	5	-0.81	26123130	6130	89.72	4295	4300	4250	5590	3010	4300	4261.52	0.49	83	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	670	6.43	0.34	12	0.04	663.00	12441.00	5460	20240418	-21.89	4175	20250203	2.16	4605	-7.38	20250107	4175	2.16	20250203	5460	-21.89	20240418	4175	2.16	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
87	20250211	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-35	5	-0.81	24853230	5832	85.36	4295	4300	4250	5590	3010	4300	4261.53	0.49	71	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	670	6.43	0.34	12	0.04	663.00	12441.00	5460	20240418	-21.89	4175	20250203	2.16	4605	-7.38	20250107	4175	2.16	20250203	5460	-21.89	20240418	4175	2.16	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
88	20250211	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-35	5	-0.81	3006585	702	10.28	4295	4300	4265	5590	3010	4300	4282.88	0.49	-18	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	670	6.43	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.89	4175	20250203	2.16	4605	-7.38	20250107	4175	2.16	20250203	5460	-21.89	20240418	4175	2.16	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
89	20250211	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-10	5	-0.23	8585	2	0.03	4295	4295	4290	5590	3010	4300	4292.50	0.49	0	4326	4312	4301	4287	4276	4307	4282	86	1290	500	3090	5	1	15702890	674	6.47	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.38	N	017480	500	85 억	77388	N	N	N	N
90	20250210	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	5	2	0.12	29337310	6832	57.54	4315	4315	4290	5580	3010	4295	4294.10	0.49	-161	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	675	6.49	0.35	12	0.04	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
91	20250210	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	5	2	0.12	25829810	6016	50.67	4315	4315	4290	5580	3010	4295	4293.52	0.49	-129	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	675	6.49	0.35	12	0.04	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
92	20250210	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	0	3	0.00	10440460	2429	20.46	4315	4315	4290	5580	3010	4295	4298.25	0.49	-129	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	674	6.48	0.35	12	0.02	663.00	12441.00	5460	20240418	-21.34	4175	20250203	2.87	4605	-6.73	20250107	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
93	20250210	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-5	5	-0.12	8529590	1984	16.71	4315	4315	4290	5580	3010	4295	4299.19	0.49	-145	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	674	6.47	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
94	20250210	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	5	2	0.12	7241295	1684	14.18	4315	4315	4295	5580	3010	4295	4300.06	0.49	-145	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	675	6.49	0.35	12	0.01	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
95	20250210	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	5	2	0.12	4814030	1119	9.42	4315	4315	4295	5580	3010	4295	4302.08	0.49	-179	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	675	6.49	0.35	12	0.01	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
96	20250210	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	10	2	0.23	2532550	589	4.96	4315	4315	4295	5580	3010	4295	4299.75	0.49	-179	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	676	6.49	0.35	12	0.00	663.00	12441.00	5460	20240418	-21.15	4175	20250203	3.11	4605	-6.51	20250107	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
97	20250210	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	20	2	0.47	539375	125	1.05	4315	4315	4315	5580	3010	4295	4315.00	0.49	-3	4365	4330	4305	4270	4245	4317	4257	86	1285	500	3090	5	1	15702890	678	6.51	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.97	4175	20250203	3.35	4605	-6.30	20250107	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.37	N	017480	500	85 억	77549	N	N	N	N
98	20250207	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-10	5	-0.23	51016125	11874	70.04	4325	4340	4280	5590	3015	4305	4296.46	0.49	108	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	674	6.48	0.35	12	0.08	663.00	12441.00	5460	20240418	-21.34	4175	20250203	2.87	4605	-6.73	20250107	4175	2.87	20250203	5460	-21.34	20240418	4175	2.87	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
99	20250207	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	10	2	0.23	50070675	11654	68.74	4325	4340	4280	5590	3015	4305	4296.44	0.49	295	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	678	6.51	0.35	12	0.07	663.00	12441.00	5460	20240418	-20.97	4175	20250203	3.35	4605	-6.30	20250107	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
100	20250207	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	10	2	0.23	37188845	8652	51.04	4325	4340	4280	5590	3015	4305	4298.29	0.49	33	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	678	6.51	0.35	12	0.06	663.00	12441.00	5460	20240418	-20.97	4175	20250203	3.35	4605	-6.30	20250107	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
101	20250207	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	10	2	0.23	36400500	8469	49.96	4325	4340	4280	5590	3015	4305	4298.09	0.49	16	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	678	6.51	0.35	12	0.05	663.00	12441.00	5460	20240418	-20.97	4175	20250203	3.35	4605	-6.30	20250107	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
102	20250207	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-15	5	-0.35	36275365	8440	49.78	4325	4340	4280	5590	3015	4305	4298.03	0.49	16	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	674	6.47	0.34	12	0.05	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
103	20250207	110312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	10	2	0.23	33593090	7817	46.11	4325	4340	4280	5590	3015	4305	4297.44	0.49	-1	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	678	6.51	0.35	12	0.05	663.00	12441.00	5460	20240418	-20.97	4175	20250203	3.35	4605	-6.30	20250107	4175	3.35	20250203	5460	-20.97	20240418	4175	3.35	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
104	20250207	100312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	20	2	0.46	5865190	1357	8.00	4325	4340	4295	5590	3015	4305	4322.17	0.49	-103	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	679	6.52	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.79	4175	20250203	3.59	4605	-6.08	20250107	4175	3.59	20250203	5460	-20.79	20240418	4175	3.59	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
105	20250207	090313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	35	2	0.81	1814795	419	2.47	4325	4340	4325	5590	3015	4305	4331.25	0.49	-175	4325	4315	4295	4285	4265	4320	4290	86	1285	500	3090	5	1	15702890	682	6.55	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.51	4175	20250203	3.95	4605	-5.75	20250107	4175	3.95	20250203	5460	-20.51	20240418	4175	3.95	20250203	0.38	N	017480	500	85 억	77441	N	N	N	N
106	20250206	160306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	15	2	0.35	72726380	16952	646.04	4290	4305	4275	5570	3005	4290	4290.14	0.49	-47	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	676	6.49	0.35	12	0.11	663.00	12441.00	5460	20240418	-21.15	4175	20250203	3.11	4605	-6.51	20250107	4175	3.11	20250203	5460	-21.15	20240418	4175	3.11	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
107	20250206	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	10	2	0.23	69825000	16278	620.35	4290	4300	4275	5570	3005	4290	4289.53	0.49	6	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.10	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
108	20250206	140309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	0	3	0.00	69098505	16109	613.91	4290	4300	4275	5570	3005	4290	4289.43	0.49	6	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	674	6.47	0.34	12	0.10	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
109	20250206	130307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-10	5	-0.23	64422205	15019	572.37	4290	4300	4275	5570	3005	4290	4289.38	0.49	6	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	672	6.46	0.34	12	0.10	663.00	12441.00	5460	20240418	-21.61	4175	20250203	2.51	4605	-7.06	20250107	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
110	20250206	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	0	3	0.00	29057355	6772	258.08	4290	4300	4280	5570	3005	4290	4290.81	0.49	6	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	674	6.47	0.34	12	0.04	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
111	20250206	110300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	0	3	0.00	22204140	5175	197.22	4290	4300	4280	5570	3005	4290	4290.66	0.49	6	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	674	6.47	0.34	12	0.03	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
112	20250206	100307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	10	2	0.23	7222140	1681	64.06	4290	4300	4280	5570	3005	4290	4296.34	0.49	-10	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.01	663.00	12441.00	5460	20240418	-21.25	4175	20250203	2.99	4605	-6.62	20250107	4175	2.99	20250203	5460	-21.25	20240418	4175	2.99	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
113	20250206	090307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	0	3	0.00	115700	27	1.03	4290	4290	4280	5570	3005	4290	4285.19	0.49	-13	4323	4306	4273	4256	4223	4315	4265	86	1280	500	3080	5	1	15702890	674	6.47	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.38	N	017480	500	85 억	77488	N	N	N	N
114	20250205	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	30	2	0.70	11217355	2624	47.83	4265	4290	4240	5530	2985	4260	4274.91	0.49	-57	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	674	6.47	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.43	4175	20250203	2.75	4605	-6.84	20250107	4175	2.75	20250203	5460	-21.43	20240418	4175	2.75	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
115	20250205	150304	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	15	2	0.35	11118705	2601	47.41	4265	4285	4240	5530	2985	4260	4274.78	0.49	-57	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	671	6.45	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
116	20250205	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	10	2	0.23	10580045	2475	45.11	4265	4285	4240	5530	2985	4260	4274.77	0.49	-58	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	671	6.44	0.34	12	0.02	663.00	12441.00	5460	20240418	-21.79	4175	20250203	2.28	4605	-7.27	20250107	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
117	20250205	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	20	2	0.47	5826695	1364	24.86	4265	4285	4240	5530	2985	4260	4271.77	0.49	-58	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	672	6.46	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.61	4175	20250203	2.51	4605	-7.06	20250107	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
118	20250205	120305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	10	2	0.23	5445815	1275	23.24	4265	4285	4240	5530	2985	4260	4271.23	0.49	-58	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	671	6.44	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.79	4175	20250203	2.28	4605	-7.27	20250107	4175	2.28	20250203	5460	-21.79	20240418	4175	2.28	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
119	20250205	110304	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	20	2	0.47	3787285	887	16.17	4265	4280	4240	5530	2985	4260	4269.77	0.49	-58	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	672	6.46	0.34	12	0.01	663.00	12441.00	5460	20240418	-21.61	4175	20250203	2.51	4605	-7.06	20250107	4175	2.51	20250203	5460	-21.61	20240418	4175	2.51	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
120	20250205	100305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	15	2	0.35	1704970	400	7.29	4265	4275	4240	5530	2985	4260	4262.43	0.49	-5	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	671	6.45	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.70	4175	20250203	2.40	4605	-7.17	20250107	4175	2.40	20250203	5460	-21.70	20240418	4175	2.40	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
121	20250205	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	0.49	0	4333	4296	4248	4211	4163	4315	4230	86	1270	500	3060	5	1	15702890	669	6.43	0.34	12	0.00	663.00	12441.00	5460	20240418	-21.98	4175	20250203	2.04	4605	-7.49	20250107	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.41	N	017480	500	85 억	77546	N	N	N	N
122	20250204	160302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	60	2	1.43	23229065	5486	17.57	4200	4285	4200	5460	2940	4200	4234.24	0.49	-6	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	669	6.43	0.34	12	0.03	663.00	12441.00	5460	20240418	-21.98	4175	20250203	2.04	4605	-7.49	20250107	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
123	20250204	150302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	60	2	1.43	22683785	5358	17.16	4200	4285	4200	5460	2940	4200	4233.63	0.49	-12	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	669	6.43	0.34	12	0.03	663.00	12441.00	5460	20240418	-21.98	4175	20250203	2.04	4605	-7.49	20250107	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
124	20250204	140301	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	60	2	1.43	19152085	4524	14.49	4200	4285	4200	5460	2940	4200	4233.44	0.49	8	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	669	6.43	0.34	12	0.03	663.00	12441.00	5460	20240418	-21.98	4175	20250203	2.04	4605	-7.49	20250107	4175	2.04	20250203	5460	-21.98	20240418	4175	2.04	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
125	20250204	130302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	20	2	0.48	15862530	3750	12.01	4200	4285	4200	5460	2940	4200	4230.01	0.49	606	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	663	6.37	0.34	12	0.02	663.00	12441.00	5460	20240418	-22.71	4175	20250203	1.08	4605	-8.36	20250107	4175	1.08	20250203	5460	-22.71	20240418	4175	1.08	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
126	20250204	120305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	40	2	0.95	10877460	2572	8.24	4200	4285	4200	5460	2940	4200	4229.18	0.49	39	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	666	6.40	0.34	12	0.02	663.00	12441.00	5460	20240418	-22.34	4175	20250203	1.56	4605	-7.93	20250107	4175	1.56	20250203	5460	-22.34	20240418	4175	1.56	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
127	20250204	110259	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	40	2	0.95	9626595	2277	7.29	4200	4285	4200	5460	2940	4200	4227.75	0.49	46	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	666	6.40	0.34	12	0.01	663.00	12441.00	5460	20240418	-22.34	4175	20250203	1.56	4605	-7.93	20250107	4175	1.56	20250203	5460	-22.34	20240418	4175	1.56	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
128	20250204	100302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	35	2	0.83	4108110	976	3.13	4200	4235	4200	5460	2940	4200	4209.13	0.49	-13	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	665	6.39	0.34	12	0.01	663.00	12441.00	5460	20240418	-22.44	4175	20250203	1.44	4605	-8.03	20250107	4175	1.44	20250203	5460	-22.44	20240418	4175	1.44	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N
129	20250204	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	0.49	0	4336	4267	4221	4152	4106	4245	4130	86	1260	500	3020	5	1	15702890	660	6.33	0.34	12	0.00	663.00	12441.00	5460	20240418	-23.08	4175	20250203	0.60	4605	-8.79	20250107	4175	0.60	20250203	5460	-23.08	20240418	4175	0.60	20250203	0.41	N	017480	500	85 억	77552	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History