KissMeData/021040/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

50 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	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	-25	5	-2.65	10968716	11801	119.79	959	960	917	1228	662	945	929.47	0.24	-423	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	200	-4.97	0.32	12	0.05	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	1099	-16.29	20250122	890	3.37	20250210	4515	-79.62	20240228	869	5.87	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
3	20250225	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	929	-16	5	-1.69	9107358	9780	99.28	959	960	917	1228	662	945	931.22	0.24	304	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	202	-5.02	0.32	12	0.05	-185.00	2910.00	2257	20240228	-58.84	869	20241209	6.90	1099	-15.47	20250122	890	4.38	20250210	4515	-79.42	20240228	869	6.90	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
4	20250225	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	-23	5	-2.43	8952215	9613	97.58	959	960	917	1228	662	945	931.26	0.24	451	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	200	-4.98	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.15	869	20241209	6.10	1099	-16.11	20250122	890	3.60	20250210	4515	-79.58	20240228	869	6.10	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
5	20250225	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	938	-7	5	-0.74	6230843	6683	67.84	959	960	917	1228	662	945	932.34	0.24	838	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	204	-5.07	0.32	12	0.03	-185.00	2910.00	2257	20240228	-58.44	869	20241209	7.94	1099	-14.65	20250122	890	5.39	20250210	4515	-79.22	20240228	869	7.94	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
6	20250225	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	938	-7	5	-0.74	6203771	6654	67.55	959	960	917	1228	662	945	932.34	0.24	838	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	204	-5.07	0.32	12	0.03	-185.00	2910.00	2257	20240228	-58.44	869	20241209	7.94	1099	-14.65	20250122	890	5.39	20250210	4515	-79.22	20240228	869	7.94	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
7	20250225	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	930	-15	5	-1.59	6202833	6653	67.54	959	960	917	1228	662	945	932.34	0.24	838	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	202	-5.03	0.32	12	0.03	-185.00	2910.00	2257	20240228	-58.79	869	20241209	7.02	1099	-15.38	20250122	890	4.49	20250210	4515	-79.40	20240228	869	7.02	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
8	20250225	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	935	-10	5	-1.06	4666932	4996	50.72	959	960	917	1228	662	945	934.13	0.24	312	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	203	-5.05	0.32	12	0.02	-185.00	2910.00	2257	20240228	-58.57	869	20241209	7.59	1099	-14.92	20250122	890	5.06	20250210	4515	-79.29	20240228	869	7.59	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
9	20250225	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	959	14	2	1.48	17262	18	0.18	959	959	959	1228	662	945	959.00	0.24	0	963	954	940	931	917	958	935	543	283	2500	600	1	1	21704774	208	-5.18	0.33	12	0.00	-185.00	2910.00	2257	20240228	-57.51	869	20241209	10.36	1099	-12.74	20250122	890	7.75	20250210	4515	-78.76	20240228	869	10.36	20241209	0.00	N	021040	2500	542 억	51159	N	N	N	N
10	20250224	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	945	7	2	0.75	9208074	9851	25.16	938	949	926	1219	657	938	934.73	0.23	952	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	205	-5.11	0.32	12	0.05	-185.00	2910.00	2257	20240228	-58.13	869	20241209	8.75	1099	-14.01	20250122	890	6.18	20250210	4515	-79.07	20240228	869	8.75	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
11	20250224	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	945	7	2	0.75	8942088	9568	24.44	938	949	926	1219	657	938	934.58	0.23	990	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	205	-5.11	0.32	12	0.04	-185.00	2910.00	2257	20240228	-58.13	869	20241209	8.75	1099	-14.01	20250122	890	6.18	20250210	4515	-79.07	20240228	869	8.75	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
12	20250224	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	949	11	2	1.17	8643428	9251	23.63	938	949	926	1219	657	938	934.32	0.23	990	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	206	-5.13	0.33	12	0.04	-185.00	2910.00	2257	20240228	-57.95	869	20241209	9.21	1099	-13.65	20250122	890	6.63	20250210	4515	-78.98	20240228	869	9.21	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
13	20250224	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	932	-6	5	-0.64	7731645	8277	21.14	938	942	926	1219	657	938	934.11	0.23	1024	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	202	-5.04	0.32	12	0.04	-185.00	2910.00	2257	20240228	-58.71	869	20241209	7.25	1099	-15.20	20250122	890	4.72	20250210	4515	-79.36	20240228	869	7.25	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
14	20250224	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	931	-7	5	-0.75	6763295	7237	18.48	938	942	926	1219	657	938	934.54	0.23	1015	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	202	-5.03	0.32	12	0.03	-185.00	2910.00	2257	20240228	-58.75	869	20241209	7.13	1099	-15.29	20250122	890	4.61	20250210	4515	-79.38	20240228	869	7.13	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
15	20250224	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	931	-7	5	-0.75	6762364	7236	18.48	938	942	926	1219	657	938	934.54	0.23	1015	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	202	-5.03	0.32	12	0.03	-185.00	2910.00	2257	20240228	-58.75	869	20241209	7.13	1099	-15.29	20250122	890	4.61	20250210	4515	-79.38	20240228	869	7.13	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
16	20250224	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	938	0	3	0.00	5325709	5697	14.55	938	942	926	1219	657	938	934.83	0.23	1410	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	204	-5.07	0.32	12	0.03	-185.00	2910.00	2257	20240228	-58.44	869	20241209	7.94	1099	-14.65	20250122	890	5.39	20250210	4515	-79.22	20240228	869	7.94	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
17	20250224	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	938	0	3	0.00	1295378	1381	3.53	938	938	938	1219	657	938	938.00	0.23	0	985	961	936	912	887	973	924	543	281	2500	600	1	1	21704774	204	-5.07	0.32	12	0.01	-185.00	2910.00	2257	20240228	-58.44	869	20241209	7.94	1099	-14.65	20250122	890	5.39	20250210	4515	-79.22	20240228	869	7.94	20241209	0.00	N	021040	2500	542 억	50207	N	N	N	N
18	20250221	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	938	26	2	2.85	36550209	39156	276.49	924	960	911	1185	639	912	933.45	0.23	609	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	204	-5.07	0.32	12	0.18	-185.00	2910.00	2257	20240228	-58.44	869	20241209	7.94	1099	-14.65	20250122	890	5.39	20250210	4515	-79.22	20240228	869	7.94	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
19	20250221	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	942	30	2	3.29	33485194	35892	253.44	924	960	911	1185	639	912	932.94	0.23	-1049	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	204	-5.09	0.32	12	0.17	-185.00	2910.00	2257	20240228	-58.26	869	20241209	8.40	1099	-14.29	20250122	890	5.84	20250210	4515	-79.14	20240228	869	8.40	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
20	20250221	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	38	2	4.17	29449845	31618	223.26	924	960	911	1185	639	912	931.43	0.23	-1101	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	206	-5.14	0.33	12	0.15	-185.00	2910.00	2257	20240228	-57.91	869	20241209	9.32	1099	-13.56	20250122	890	6.74	20250210	4515	-78.96	20240228	869	9.32	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
21	20250221	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	940	28	2	3.07	19191911	20738	146.43	924	940	911	1185	639	912	925.45	0.23	-1745	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	204	-5.08	0.32	12	0.10	-185.00	2910.00	2257	20240228	-58.35	869	20241209	8.17	1099	-14.47	20250122	890	5.62	20250210	4515	-79.18	20240228	869	8.17	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
22	20250221	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	927	15	2	1.64	11333793	12284	86.74	924	927	911	1185	639	912	922.65	0.23	-1764	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	201	-5.01	0.32	12	0.06	-185.00	2910.00	2257	20240228	-58.93	869	20241209	6.67	1099	-15.65	20250122	890	4.16	20250210	4515	-79.47	20240228	869	6.67	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
23	20250221	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	927	15	2	1.64	9162759	9942	70.20	924	927	911	1185	639	912	921.62	0.23	-1816	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	201	-5.01	0.32	12	0.05	-185.00	2910.00	2257	20240228	-58.93	869	20241209	6.67	1099	-15.65	20250122	890	4.16	20250210	4515	-79.47	20240228	869	6.67	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
24	20250221	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	11	2	1.21	7701696	8363	59.05	924	927	911	1185	639	912	920.93	0.23	-1815	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	200	-4.99	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.11	869	20241209	6.21	1099	-16.01	20250122	890	3.71	20250210	4515	-79.56	20240228	869	6.21	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
25	20250221	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	924	12	2	1.32	376068	407	2.87	924	924	924	1185	639	912	924.00	0.23	0	935	923	910	898	885	929	904	543	273	2500	580	1	1	21704774	201	-4.99	0.32	12	0.00	-185.00	2910.00	2257	20240228	-59.06	869	20241209	6.33	1099	-15.92	20250122	890	3.82	20250210	4515	-79.53	20240228	869	6.33	20241209	0.00	N	021040	2500	542 억	49598	N	N	N	N
26	20250220	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	7	2	0.77	12904500	14162	96.68	910	922	897	1176	634	905	911.21	0.23	-241	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	198	-4.93	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
27	20250220	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	7	2	0.77	12602628	13831	94.42	910	922	897	1176	634	905	911.19	0.23	-192	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	198	-4.93	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
28	20250220	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	909	4	2	0.44	11109489	12185	83.19	910	922	897	1176	634	905	911.73	0.23	-135	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	197	-4.91	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.73	869	20241209	4.60	1099	-17.29	20250122	890	2.13	20250210	4515	-79.87	20240228	869	4.60	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
29	20250220	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	15	2	1.66	9306980	10191	69.57	910	922	905	1176	634	905	913.25	0.23	-135	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	200	-4.97	0.32	12	0.05	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	1099	-16.29	20250122	890	3.37	20250210	4515	-79.62	20240228	869	5.87	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
30	20250220	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	917	12	2	1.33	5499250	6048	41.29	910	922	905	1176	634	905	909.27	0.23	-115	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	1099	-16.56	20250122	890	3.03	20250210	4515	-79.69	20240228	869	5.52	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
31	20250220	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	910	5	2	0.55	4949265	5447	37.19	910	922	905	1176	634	905	908.62	0.23	-91	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	198	-4.92	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.68	869	20241209	4.72	1099	-17.20	20250122	890	2.25	20250210	4515	-79.84	20240228	869	4.72	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
32	20250220	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	10	2	1.10	4745395	5223	35.66	910	922	905	1176	634	905	908.56	0.23	-91	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	199	-4.95	0.31	12	0.02	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	890	2.81	20250210	4515	-79.73	20240228	869	5.29	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
33	20250220	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	2	2	0.22	161839	178	1.22	910	910	907	1176	634	905	909.21	0.23	0	921	913	909	901	897	911	899	543	271	2500	570	1	1	21704774	197	-4.90	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	1099	-17.47	20250122	890	1.91	20250210	4515	-79.91	20240228	869	4.37	20241209	0.00	N	021040	2500	542 억	49839	N	N	N	N
34	20250219	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	905	5	2	0.56	13332594	14648	51.23	914	917	905	1170	630	900	910.20	0.23	118	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	196	-4.89	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.90	869	20241209	4.14	1099	-17.65	20250122	890	1.69	20250210	4515	-79.96	20240228	869	4.14	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
35	20250219	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	11	2	1.22	13274674	14584	51.01	914	917	905	1170	630	900	910.22	0.23	118	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	198	-4.92	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	1099	-17.11	20250122	890	2.36	20250210	4515	-79.82	20240228	869	4.83	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
36	20250219	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	11	2	1.22	12793833	14053	49.15	914	917	905	1170	630	900	910.40	0.23	118	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	198	-4.92	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	1099	-17.11	20250122	890	2.36	20250210	4515	-79.82	20240228	869	4.83	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
37	20250219	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	12	2	1.33	11902497	13070	45.72	914	917	906	1170	630	900	910.67	0.23	118	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	198	-4.93	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
38	20250219	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	14	2	1.56	11522593	12653	44.26	914	917	906	1170	630	900	910.66	0.23	-38	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	198	-4.94	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	890	2.70	20250210	4515	-79.76	20240228	869	5.18	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
39	20250219	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	15	2	1.67	11114579	12207	42.70	914	917	906	1170	630	900	910.51	0.23	225	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	199	-4.95	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	890	2.81	20250210	4515	-79.73	20240228	869	5.29	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
40	20250219	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	12	2	1.33	2860782	3132	10.95	914	917	911	1170	630	900	913.40	0.23	226	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	198	-4.93	0.31	12	0.01	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
41	20250219	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	917	17	2	1.89	1380565	1511	5.29	914	917	911	1170	630	900	913.68	0.23	218	932	916	908	892	884	912	888	543	270	2500	570	1	1	21704774	199	-4.96	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	1099	-16.56	20250122	890	3.03	20250210	4515	-79.69	20240228	869	5.52	20241209	0.00	N	021040	2500	542 억	49721	N	N	N	N
42	20250218	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	900	-7	5	-0.77	25902877	28590	252.23	910	924	900	1179	635	907	906.01	0.23	-975	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	195	-4.86	0.31	12	0.13	-185.00	2910.00	2257	20240228	-60.12	869	20241209	3.57	1099	-18.11	20250122	890	1.12	20250210	4515	-80.07	20240228	869	3.57	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
43	20250218	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	901	-6	5	-0.66	21897750	24141	212.98	910	924	900	1179	635	907	907.08	0.23	-341	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	196	-4.87	0.31	12	0.11	-185.00	2910.00	2257	20240228	-60.08	869	20241209	3.68	1099	-18.02	20250122	890	1.24	20250210	4515	-80.04	20240228	869	3.68	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
44	20250218	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	900	-7	5	-0.77	17731882	19525	172.25	910	924	900	1179	635	907	908.16	0.23	-335	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	195	-4.86	0.31	12	0.09	-185.00	2910.00	2257	20240228	-60.12	869	20241209	3.57	1099	-18.11	20250122	890	1.12	20250210	4515	-80.07	20240228	869	3.57	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
45	20250218	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	6	2	0.66	11635814	12790	112.84	910	924	905	1179	635	907	909.76	0.23	129	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	198	-4.94	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	890	2.58	20250210	4515	-79.78	20240228	869	5.06	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
46	20250218	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	6	2	0.66	11310113	12433	109.69	910	924	905	1179	635	907	909.68	0.23	129	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	198	-4.94	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	890	2.58	20250210	4515	-79.78	20240228	869	5.06	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
47	20250218	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	7	2	0.77	11135523	12241	107.99	910	924	905	1179	635	907	909.69	0.23	129	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	198	-4.94	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	890	2.70	20250210	4515	-79.76	20240228	869	5.18	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
48	20250218	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	905	-2	5	-0.22	9899424	10876	95.95	910	924	905	1179	635	907	910.21	0.23	-461	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	196	-4.89	0.31	12	0.05	-185.00	2910.00	2257	20240228	-59.90	869	20241209	4.14	1099	-17.65	20250122	890	1.69	20250210	4515	-79.96	20240228	869	4.14	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
49	20250218	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	909	2	2	0.22	129988	143	1.26	910	910	909	1179	635	907	909.01	0.23	-142	925	916	911	902	897	913	899	543	272	2500	580	1	1	21704774	197	-4.91	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.73	869	20241209	4.60	1099	-17.29	20250122	890	2.13	20250210	4515	-79.87	20240228	869	4.60	20241209	0.00	N	021040	2500	542 억	50696	N	N	N	N
50	20250217	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-6	5	-0.66	10313144	11335	116.36	913	920	906	1186	640	913	909.85	0.24	-1253	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	197	-4.90	0.31	12	0.05	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	1099	-17.47	20250122	890	1.91	20250210	4515	-79.91	20240228	869	4.37	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
51	20250217	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	910	-3	5	-0.33	9510302	10451	107.29	913	920	906	1186	640	913	909.99	0.24	-938	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	198	-4.92	0.31	12	0.05	-185.00	2910.00	2257	20240228	-59.68	869	20241209	4.72	1099	-17.20	20250122	890	2.25	20250210	4515	-79.84	20240228	869	4.72	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
52	20250217	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	-2	5	-0.22	6726801	7388	75.84	913	920	907	1186	640	913	910.50	0.24	-622	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	198	-4.92	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	1099	-17.11	20250122	890	2.36	20250210	4515	-79.82	20240228	869	4.83	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
53	20250217	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	-1	5	-0.11	6200815	6811	69.92	913	920	907	1186	640	913	910.41	0.24	-600	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	198	-4.93	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
54	20250217	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	-1	5	-0.11	6186203	6795	69.76	913	920	907	1186	640	913	910.41	0.24	-613	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	198	-4.93	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
55	20250217	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	912	-1	5	-0.11	3971874	4367	44.83	913	920	907	1186	640	913	909.52	0.24	-835	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	198	-4.93	0.31	12	0.02	-185.00	2910.00	2257	20240228	-59.59	869	20241209	4.95	1099	-17.02	20250122	890	2.47	20250210	4515	-79.80	20240228	869	4.95	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
56	20250217	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	7	2	0.77	2753932	3030	31.11	913	920	907	1186	640	913	908.89	0.24	-301	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	200	-4.97	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	1099	-16.29	20250122	890	3.37	20250210	4515	-79.62	20240228	869	5.87	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
57	20250217	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	910	-3	5	-0.33	102827	113	1.16	913	913	909	1186	640	913	909.97	0.24	-100	948	930	920	902	892	925	897	543	273	2500	580	1	1	21704774	198	-4.92	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.68	869	20241209	4.72	1099	-17.20	20250122	890	2.25	20250210	4515	-79.84	20240228	869	4.72	20241209	0.00	N	021040	2500	542 억	51949	N	N	N	N
58	20250214	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	-5	5	-0.54	8932605	9732	142.26	918	938	910	1193	643	918	917.86	0.25	-1611	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	198	-4.94	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	890	2.58	20250210	4515	-79.78	20240228	869	5.06	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
59	20250214	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	916	-2	5	-0.22	8246192	8982	131.30	918	938	910	1193	643	918	918.08	0.25	-1313	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	199	-4.95	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.42	869	20241209	5.41	1099	-16.65	20250122	890	2.92	20250210	4515	-79.71	20240228	869	5.41	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
60	20250214	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	2	2	0.22	8200335	8932	130.57	918	938	910	1193	643	918	918.08	0.25	-1313	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	200	-4.97	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	1099	-16.29	20250122	890	3.37	20250210	4515	-79.62	20240228	869	5.87	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
61	20250214	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	4	2	0.44	8170873	8900	130.10	918	938	910	1193	643	918	918.08	0.25	-1313	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	200	-4.98	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.15	869	20241209	6.10	1099	-16.11	20250122	890	3.60	20250210	4515	-79.58	20240228	869	6.10	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
62	20250214	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	925	7	2	0.76	8127497	8853	129.41	918	938	910	1193	643	918	918.05	0.25	-1312	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	201	-5.00	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.02	869	20241209	6.44	1099	-15.83	20250122	890	3.93	20250210	4515	-79.51	20240228	869	6.44	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
63	20250214	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	916	-2	5	-0.22	7504314	8179	119.56	918	938	910	1193	643	918	917.51	0.25	-668	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	199	-4.95	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.42	869	20241209	5.41	1099	-16.65	20250122	890	2.92	20250210	4515	-79.71	20240228	869	5.41	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
64	20250214	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	2	2	0.22	6280534	6844	100.04	918	938	910	1193	643	918	917.67	0.25	-30	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	200	-4.97	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	1099	-16.29	20250122	890	3.37	20250210	4515	-79.62	20240228	869	5.87	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
65	20250214	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	916	-2	5	-0.22	1536598	1674	24.47	918	918	916	1193	643	918	917.92	0.25	-291	934	926	917	909	900	930	913	543	275	2500	580	1	1	21704774	199	-4.95	0.31	12	0.01	-185.00	2910.00	2257	20240228	-59.42	869	20241209	5.41	1099	-16.65	20250122	890	2.92	20250210	4515	-79.71	20240228	869	5.41	20241209	0.00	N	021040	2500	542 억	53560	N	N	N	N
66	20250213	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	0	3	0.00	6266035	6839	121.78	915	925	908	1193	643	918	916.22	0.25	-1253	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	199	-4.96	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	890	3.15	20250210	4515	-79.67	20240228	869	5.64	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
67	20250213	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	921	3	2	0.33	5836401	6371	113.44	915	925	908	1193	643	918	916.09	0.25	-1235	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	200	-4.98	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.19	869	20241209	5.98	1099	-16.20	20250122	890	3.48	20250210	4515	-79.60	20240228	869	5.98	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
68	20250213	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	921	3	2	0.33	5813376	6346	113.00	915	925	908	1193	643	918	916.07	0.25	-1235	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	200	-4.98	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.19	869	20241209	5.98	1099	-16.20	20250122	890	3.48	20250210	4515	-79.60	20240228	869	5.98	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
69	20250213	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	0	3	0.00	5061744	5528	98.43	915	925	908	1193	643	918	915.66	0.25	-1235	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	199	-4.96	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	890	3.15	20250210	4515	-79.67	20240228	869	5.64	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
70	20250213	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	0	3	0.00	4115168	4498	80.09	915	918	908	1193	643	918	914.89	0.25	-1235	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	199	-4.96	0.32	12	0.02	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	890	3.15	20250210	4515	-79.67	20240228	869	5.64	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
71	20250213	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	-4	5	-0.44	1744977	1914	34.08	915	918	908	1193	643	918	911.69	0.25	-655	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	198	-4.94	0.31	12	0.01	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	890	2.70	20250210	4515	-79.76	20240228	869	5.18	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
72	20250213	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	-7	5	-0.76	1465293	1608	28.63	915	918	908	1193	643	918	911.25	0.25	-655	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	198	-4.92	0.31	12	0.01	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	1099	-17.11	20250122	890	2.36	20250210	4515	-79.82	20240228	869	4.83	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
73	20250213	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	-3	5	-0.33	238815	261	4.65	915	915	915	1193	643	918	915.00	0.25	-87	946	931	919	904	892	926	899	543	275	2500	580	1	1	21704774	199	-4.95	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	890	2.81	20250210	4515	-79.73	20240228	869	5.29	20241209	0.00	N	021040	2500	542 억	54813	N	N	N	N
74	20250212	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	12	2	1.32	5134617	5616	35.59	934	934	907	1177	635	906	914.28	0.25	-406	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	890	3.15	20250210	4515	-79.67	20240228	869	5.64	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
75	20250212	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	917	11	2	1.21	4513131	4939	31.30	934	934	907	1177	635	906	913.77	0.25	-171	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.02	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	1099	-16.56	20250122	890	3.03	20250210	4515	-79.69	20240228	869	5.52	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
76	20250212	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	909	3	2	0.33	4300977	4707	29.83	934	934	907	1177	635	906	913.74	0.25	-158	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	197	-4.91	0.31	12	0.02	-185.00	2910.00	2257	20240228	-59.73	869	20241209	4.60	1099	-17.29	20250122	890	2.13	20250210	4515	-79.87	20240228	869	4.60	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
77	20250212	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	5	2	0.55	2451023	2672	16.93	934	934	908	1177	635	906	917.30	0.25	-158	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	198	-4.92	0.31	12	0.01	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	1099	-17.11	20250122	890	2.36	20250210	4515	-79.82	20240228	869	4.83	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
78	20250212	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	12	2	1.32	1847303	2011	12.74	934	934	908	1177	635	906	918.60	0.25	-314	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	890	3.15	20250210	4515	-79.67	20240228	869	5.64	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
79	20250212	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	17	2	1.88	1666580	1814	11.50	934	934	908	1177	635	906	918.73	0.25	-314	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	200	-4.99	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.11	869	20241209	6.21	1099	-16.01	20250122	890	3.71	20250210	4515	-79.56	20240228	869	6.21	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
80	20250212	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	12	2	1.32	1190716	1296	8.21	934	934	908	1177	635	906	918.76	0.25	-299	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	890	3.15	20250210	4515	-79.67	20240228	869	5.64	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
81	20250212	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	910	4	2	0.44	219652	238	1.51	934	934	910	1177	635	906	922.91	0.25	-9	939	922	911	894	883	917	889	543	271	2500	570	1	1	21704774	198	-4.92	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.68	869	20241209	4.72	1099	-17.20	20250122	890	2.25	20250210	4515	-79.84	20240228	869	4.72	20241209	0.00	N	021040	2500	542 억	55219	N	N	N	N
82	20250211	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	906	-8	5	-0.88	14339352	15780	119.19	915	928	900	1188	640	914	908.70	0.26	-385	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	197	-4.90	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.86	869	20241209	4.26	1099	-17.56	20250122	890	1.80	20250210	4515	-79.93	20240228	869	4.26	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
83	20250211	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	0	3	0.00	13492242	14845	112.13	915	928	900	1188	640	914	908.87	0.26	69	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	198	-4.94	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	890	2.70	20250210	4515	-79.76	20240228	869	5.18	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
84	20250211	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	0	3	0.00	13210778	14537	109.80	915	928	900	1188	640	914	908.77	0.26	327	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	198	-4.94	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	890	2.70	20250210	4515	-79.76	20240228	869	5.18	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
85	20250211	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	917	3	2	0.33	13188102	14512	109.62	915	928	900	1188	640	914	908.77	0.26	327	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	199	-4.96	0.32	12	0.07	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	1099	-16.56	20250122	890	3.03	20250210	4515	-79.69	20240228	869	5.52	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
86	20250211	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	920	6	2	0.66	6666985	7281	55.00	915	928	910	1188	640	914	915.67	0.26	-291	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	200	-4.97	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.24	869	20241209	5.87	1099	-16.29	20250122	890	3.37	20250210	4515	-79.62	20240228	869	5.87	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
87	20250211	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	1	2	0.11	3741980	4082	30.83	915	928	914	1188	640	914	916.70	0.26	-291	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	199	-4.95	0.31	12	0.02	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	890	2.81	20250210	4515	-79.73	20240228	869	5.29	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
88	20250211	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	9	2	0.98	1662022	1814	13.70	915	928	914	1188	640	914	916.22	0.26	28	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	200	-4.99	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.11	869	20241209	6.21	1099	-16.01	20250122	890	3.71	20250210	4515	-79.56	20240228	869	6.21	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
89	20250211	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	1	2	0.11	915	1	0.01	915	915	915	1188	640	914	915.00	0.26	0	947	930	910	893	873	939	902	543	274	2500	580	1	1	21704774	199	-4.95	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	890	2.81	20250210	4515	-79.73	20240228	869	5.29	20241209	0.00	N	021040	2500	542 억	55604	N	N	N	N
90	20250210	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	7	2	0.77	12004084	13178	85.77	905	927	890	1179	635	907	910.92	0.26	-788	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	198	-4.94	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	890	2.70	20250210	4515	-79.76	20240228	869	5.18	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
91	20250210	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	15	2	1.65	11568710	12702	82.67	905	927	890	1179	635	907	910.78	0.26	-788	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	200	-4.98	0.32	12	0.06	-185.00	2910.00	2257	20240228	-59.15	869	20241209	6.10	1099	-16.11	20250122	890	3.60	20250210	4515	-79.58	20240228	869	6.10	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
92	20250210	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	922	15	2	1.65	10073417	11080	72.12	905	927	890	1179	635	907	909.15	0.26	-768	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	200	-4.98	0.32	12	0.05	-185.00	2910.00	2257	20240228	-59.15	869	20241209	6.10	1099	-16.11	20250122	890	3.60	20250210	4515	-79.58	20240228	869	6.10	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
93	20250210	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	911	4	2	0.44	8914472	9823	63.94	905	927	890	1179	635	907	907.51	0.26	-359	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	198	-4.92	0.31	12	0.05	-185.00	2910.00	2257	20240228	-59.64	869	20241209	4.83	1099	-17.11	20250122	890	2.36	20250210	4515	-79.82	20240228	869	4.83	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
94	20250210	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	925	18	2	1.98	8439904	9302	60.54	905	927	890	1179	635	907	907.32	0.26	-497	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	201	-5.00	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.02	869	20241209	6.44	1099	-15.83	20250122	890	3.93	20250210	4515	-79.51	20240228	869	6.44	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
95	20250210	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	1	2	0.11	6403480	7090	46.15	905	915	890	1179	635	907	903.17	0.26	34	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	197	-4.91	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.77	869	20241209	4.49	1099	-17.38	20250122	890	2.02	20250210	4515	-79.89	20240228	869	4.49	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
96	20250210	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	906	-1	5	-0.11	6381818	7066	45.99	905	915	890	1179	635	907	903.17	0.26	45	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	197	-4.90	0.31	12	0.03	-185.00	2910.00	2257	20240228	-59.86	869	20241209	4.26	1099	-17.56	20250122	890	1.80	20250210	4515	-79.93	20240228	869	4.26	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
97	20250210	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	901	-6	5	-0.66	928875	1025	6.67	905	907	901	1179	635	907	906.22	0.26	-95	938	922	911	895	884	917	890	543	272	2500	580	1	1	21704774	196	-4.87	0.31	12	0.00	-185.00	2910.00	2257	20240228	-60.08	869	20241209	3.68	1099	-18.02	20250122	896	0.56	20250102	4515	-80.04	20240228	869	3.68	20241209	0.01	N	021040	2500	542 억	56320	N	N	N	N
98	20250207	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-14	5	-1.52	13929709	15364	92.54	912	927	900	1197	645	921	906.65	0.27	-1531	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	197	-4.90	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	1099	-17.47	20250122	896	1.23	20250102	4515	-79.91	20240228	869	4.37	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
99	20250207	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	-8	5	-0.87	13018421	14360	86.50	912	927	900	1197	645	921	906.58	0.27	-1280	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	198	-4.94	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	896	1.90	20250102	4515	-79.78	20240228	869	5.06	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
100	20250207	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	919	-2	5	-0.22	12878587	14207	85.57	912	927	900	1197	645	921	906.50	0.27	-1280	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	199	-4.97	0.32	12	0.07	-185.00	2910.00	2257	20240228	-59.28	869	20241209	5.75	1099	-16.38	20250122	896	2.57	20250102	4515	-79.65	20240228	869	5.75	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
101	20250207	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	907	-14	5	-1.52	11824725	13048	78.59	912	927	900	1197	645	921	906.25	0.27	-847	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	197	-4.90	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.81	869	20241209	4.37	1099	-17.47	20250122	896	1.23	20250102	4515	-79.91	20240228	869	4.37	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
102	20250207	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	908	-13	5	-1.41	11543534	12738	76.73	912	927	900	1197	645	921	906.23	0.27	-847	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	197	-4.91	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.77	869	20241209	4.49	1099	-17.38	20250122	896	1.34	20250102	4515	-79.89	20240228	869	4.49	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
103	20250207	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	905	-16	5	-1.74	11377916	12556	75.63	912	927	900	1197	645	921	906.17	0.27	-798	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	196	-4.89	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.90	869	20241209	4.14	1099	-17.65	20250122	896	1.00	20250102	4515	-79.96	20240228	869	4.14	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
104	20250207	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	904	-17	5	-1.85	9998906	11036	66.47	912	927	900	1197	645	921	906.03	0.27	-750	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	196	-4.89	0.31	12	0.05	-185.00	2910.00	2257	20240228	-59.95	869	20241209	4.03	1099	-17.74	20250122	896	0.89	20250102	4515	-79.98	20240228	869	4.03	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
105	20250207	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	910	-11	5	-1.19	121090	133	0.80	912	912	910	1197	645	921	910.45	0.27	-127	944	932	925	913	906	929	910	543	276	2500	580	1	1	21704774	198	-4.92	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.68	869	20241209	4.72	1099	-17.20	20250122	896	1.56	20250102	4515	-79.84	20240228	869	4.72	20241209	0.01	N	021040	2500	542 억	57851	N	N	N	N
106	20250206	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	921	6	2	0.66	15292977	16602	141.47	937	937	918	1189	641	915	921.15	0.27	190	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	200	-4.98	0.32	12	0.08	-185.00	2910.00	2257	20240228	-59.19	869	20241209	5.98	1099	-16.20	20250122	896	2.79	20250102	4515	-79.60	20240228	869	5.98	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
107	20250206	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	921	6	2	0.66	14932866	16211	138.14	937	937	918	1189	641	915	921.16	0.27	481	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	200	-4.98	0.32	12	0.07	-185.00	2910.00	2257	20240228	-59.19	869	20241209	5.98	1099	-16.20	20250122	896	2.79	20250102	4515	-79.60	20240228	869	5.98	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
108	20250206	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	930	15	2	1.64	13489661	14650	124.84	937	937	918	1189	641	915	920.80	0.27	508	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	202	-5.03	0.32	12	0.07	-185.00	2910.00	2257	20240228	-58.79	869	20241209	7.02	1099	-15.38	20250122	896	3.79	20250102	4515	-79.40	20240228	869	7.02	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
109	20250206	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	3	2	0.33	13185950	14322	122.05	937	937	918	1189	641	915	920.68	0.27	508	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	199	-4.96	0.32	12	0.07	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	896	2.46	20250102	4515	-79.67	20240228	869	5.64	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
110	20250206	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	932	17	2	1.86	8188485	8897	75.82	937	937	918	1189	641	915	920.36	0.27	703	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	202	-5.04	0.32	12	0.04	-185.00	2910.00	2257	20240228	-58.71	869	20241209	7.25	1099	-15.20	20250122	896	4.02	20250102	4515	-79.36	20240228	869	7.25	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
111	20250206	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	932	17	2	1.86	8041429	8739	74.47	937	937	918	1189	641	915	920.18	0.27	790	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	202	-5.04	0.32	12	0.04	-185.00	2910.00	2257	20240228	-58.71	869	20241209	7.25	1099	-15.20	20250122	896	4.02	20250102	4515	-79.36	20240228	869	7.25	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
112	20250206	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	918	3	2	0.33	5562341	6052	51.57	937	937	918	1189	641	915	919.09	0.27	756	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	199	-4.96	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.33	869	20241209	5.64	1099	-16.47	20250122	896	2.46	20250102	4515	-79.67	20240228	869	5.64	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
113	20250206	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	919	4	2	0.44	569111	617	5.26	937	937	919	1189	641	915	922.38	0.27	99	933	923	917	907	901	929	913	543	274	2500	580	1	1	21704774	199	-4.97	0.32	12	0.00	-185.00	2910.00	2257	20240228	-59.28	869	20241209	5.75	1099	-16.38	20250122	896	2.57	20250102	4515	-79.65	20240228	869	5.75	20241209	0.03	N	021040	2500	542 억	57661	N	N	N	N
114	20250205	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	2	2	0.22	10607565	11535	56.95	913	927	911	1186	640	913	919.60	0.26	330	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	199	-4.95	0.31	12	0.05	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	896	2.12	20250102	4515	-79.73	20240228	869	5.29	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
115	20250205	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	924	11	2	1.20	7576190	8229	40.63	913	927	911	1186	640	913	920.67	0.26	91	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	201	-4.99	0.32	12	0.04	-185.00	2910.00	2257	20240228	-59.06	869	20241209	6.33	1099	-15.92	20250122	896	3.12	20250102	4515	-79.53	20240228	869	6.33	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
116	20250205	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	10	2	1.10	6516614	7080	34.95	913	927	911	1186	640	913	920.43	0.26	-14	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	200	-4.99	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.11	869	20241209	6.21	1099	-16.01	20250122	896	3.01	20250102	4515	-79.56	20240228	869	6.21	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
117	20250205	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	10	2	1.10	5482117	5960	29.42	913	927	911	1186	640	913	919.82	0.26	-112	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	200	-4.99	0.32	12	0.03	-185.00	2910.00	2257	20240228	-59.11	869	20241209	6.21	1099	-16.01	20250122	896	3.01	20250102	4515	-79.56	20240228	869	6.21	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
118	20250205	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	923	10	2	1.10	2888875	3144	15.52	913	927	911	1186	640	913	918.85	0.26	-89	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	200	-4.99	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.11	869	20241209	6.21	1099	-16.01	20250122	896	3.01	20250102	4515	-79.56	20240228	869	6.21	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
119	20250205	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	919	6	2	0.66	2642387	2875	14.19	913	927	911	1186	640	913	919.09	0.26	-134	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	199	-4.97	0.32	12	0.01	-185.00	2910.00	2257	20240228	-59.28	869	20241209	5.75	1099	-16.38	20250122	896	2.57	20250102	4515	-79.65	20240228	869	5.75	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
120	20250205	100317	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	2	2	0.22	1399355	1523	7.52	913	927	911	1186	640	913	918.81	0.26	-17	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	199	-4.95	0.31	12	0.01	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	896	2.12	20250102	4515	-79.73	20240228	869	5.29	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
121	20250205	090321	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	0	3	0.00	1826	2	0.01	913	913	913	1186	640	913	913.00	0.26	0	946	929	916	899	886	938	908	543	273	2500	580	1	1	21704774	198	-4.94	0.31	12	0.00	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	896	1.90	20250102	4515	-79.78	20240228	869	5.06	20241209	0.03	N	021040	2500	542 억	57331	N	N	N	N
122	20250204	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	8	2	0.88	18500293	20255	94.72	911	933	903	1176	634	905	913.37	0.26	-138	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	198	-4.94	0.31	12	0.09	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	896	1.90	20250102	4515	-79.78	20240228	869	5.06	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
123	20250204	150313	57	100.00	KOSDAQ	금속	N	N	N	N	N	914	9	2	0.99	18454642	20205	94.49	911	933	903	1176	634	905	913.37	0.26	-136	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	198	-4.94	0.31	12	0.09	-185.00	2910.00	2257	20240228	-59.50	869	20241209	5.18	1099	-16.83	20250122	896	2.01	20250102	4515	-79.76	20240228	869	5.18	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
124	20250204	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	917	12	2	1.33	15571780	17068	79.82	911	933	903	1176	634	905	912.34	0.26	-172	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.08	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	1099	-16.56	20250122	896	2.34	20250102	4515	-79.69	20240228	869	5.52	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
125	20250204	130313	57	100.00	KOSDAQ	금속	N	N	N	N	N	913	8	2	0.88	14117754	15488	72.43	911	933	903	1176	634	905	911.53	0.26	412	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	198	-4.94	0.31	12	0.07	-185.00	2910.00	2257	20240228	-59.55	869	20241209	5.06	1099	-16.92	20250122	896	1.90	20250102	4515	-79.78	20240228	869	5.06	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
126	20250204	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	919	14	2	1.55	13105631	14386	67.27	911	933	903	1176	634	905	911.00	0.26	582	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	199	-4.97	0.32	12	0.07	-185.00	2910.00	2257	20240228	-59.28	869	20241209	5.75	1099	-16.38	20250122	896	2.57	20250102	4515	-79.65	20240228	869	5.75	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
127	20250204	110310	57	100.00	KOSDAQ	금속	N	N	N	N	N	906	1	2	0.11	12377969	13591	63.56	911	933	903	1176	634	905	910.75	0.26	599	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	197	-4.90	0.31	12	0.06	-185.00	2910.00	2257	20240228	-59.86	869	20241209	4.26	1099	-17.56	20250122	896	1.12	20250102	4515	-79.93	20240228	869	4.26	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
128	20250204	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	915	10	2	1.10	3879146	4253	19.89	911	933	903	1176	634	905	912.10	0.26	142	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	199	-4.95	0.31	12	0.02	-185.00	2910.00	2257	20240228	-59.46	869	20241209	5.29	1099	-16.74	20250122	896	2.12	20250102	4515	-79.73	20240228	869	5.29	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N
129	20250204	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	933	28	2	3.09	625868	688	3.22	911	933	903	1176	634	905	909.69	0.26	141	990	947	926	883	862	937	873	543	271	2500	570	1	1	21704774	203	-5.04	0.32	12	0.00	-185.00	2910.00	2257	20240228	-58.66	869	20241209	7.36	1099	-15.10	20250122	896	4.13	20250102	4515	-79.34	20240228	869	7.36	20241209	0.03	N	021040	2500	542 억	57469	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History