KissMeData/023790/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250227	160357	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	-2	5	-0.16	28387979	23547	1116.50	1215	1225	1197	1592	858	1225	1205.59	0.15	0	-969	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	255	-0.95	1.31	12	0.11	-1294.00	933.00	1355	20241008	-9.74	837	20240307	46.12	1300	-5.92	20250120	880	38.98	20250107	1355	-9.74	20241008	837	46.12	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
3	20250227	150354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-19	5	-1.55	27814954	23073	1094.03	1215	1225	1197	1592	858	1225	1205.52	0.15	0	-873	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	251	-0.93	1.29	12	0.11	-1294.00	933.00	1355	20241008	-11.00	837	20240307	44.09	1300	-7.23	20250120	880	37.05	20250107	1355	-11.00	20241008	837	44.09	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
4	20250227	140356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-19	5	-1.55	27601401	22896	1085.63	1215	1225	1197	1592	858	1225	1205.51	0.15	0	-703	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	251	-0.93	1.29	12	0.11	-1294.00	933.00	1355	20241008	-11.00	837	20240307	44.09	1300	-7.23	20250120	880	37.05	20250107	1355	-11.00	20241008	837	44.09	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
5	20250227	130354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-14	5	-1.14	27408081	22736	1078.05	1215	1225	1197	1592	858	1225	1205.49	0.15	0	-590	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	252	-0.94	1.30	12	0.11	-1294.00	933.00	1355	20241008	-10.63	837	20240307	44.68	1300	-6.85	20250120	880	37.61	20250107	1355	-10.63	20241008	837	44.68	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
6	20250227	120354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-12	5	-0.98	26933447	22344	1059.46	1215	1225	1197	1592	858	1225	1205.40	0.15	0	-307	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	253	-0.94	1.30	12	0.11	-1294.00	933.00	1355	20241008	-10.48	837	20240307	44.92	1300	-6.69	20250120	880	37.84	20250107	1355	-10.48	20241008	837	44.92	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
7	20250227	110357	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-22	5	-1.80	25985454	21563	1022.43	1215	1224	1197	1592	858	1225	1205.09	0.15	0	179	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	251	-0.93	1.29	12	0.10	-1294.00	933.00	1355	20241008	-11.22	837	20240307	43.73	1300	-7.46	20250120	880	36.70	20250107	1355	-11.22	20241008	837	43.73	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
8	20250227	100408	51	100.00	KOSDAQ		금속	N	N	N	N		N	1224	-1	5	-0.08	9569383	7900	374.59	1215	1224	1200	1592	858	1225	1211.31	0.15	0	-329	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	255	-0.95	1.31	12	0.04	-1294.00	933.00	1355	20241008	-9.67	837	20240307	46.24	1300	-5.85	20250120	880	39.09	20250107	1355	-9.67	20241008	837	46.24	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
9	20250227	090406	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-10	5	-0.82	1215	1	0.05	1215	1215	1215	1592	858	1225	1215.00	0.15	0	-1	1249	1237	1228	1216	1207	1232	1211	104	367	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	1355	20241008	-10.33	837	20240307	45.16	1300	-6.54	20250120	880	38.07	20250107	1355	-10.33	20241008	837	45.16	20240307	0.00	N	023790	500	104 억		32198	N	N	0	N	00	N
10	20250226	160354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	2592096	2108	10.76	1230	1240	1219	1586	854	1220	1229.65	0.15	0	-59	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	1355	20241008	-9.59	837	20240307	46.36	1300	-5.77	20250120	880	39.20	20250107	1355	-9.59	20241008	837	46.36	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
11	20250226	150356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	2581096	2099	10.72	1230	1240	1219	1586	854	1220	1229.68	0.15	0	-59	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	1355	20241008	-9.59	837	20240307	46.36	1300	-5.77	20250120	880	39.20	20250107	1355	-9.59	20241008	837	46.36	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
12	20250226	140356	51	100.00	KOSDAQ		금속	N	N	N	N		N	1226	6	2	0.49	2479421	2016	10.29	1230	1240	1219	1586	854	1220	1229.87	0.15	0	-59	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	256	-0.95	1.31	12	0.01	-1294.00	933.00	1355	20241008	-9.52	837	20240307	46.48	1300	-5.69	20250120	880	39.32	20250107	1355	-9.52	20241008	837	46.48	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
13	20250226	130355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	7	2	0.57	2469613	2008	10.25	1230	1240	1219	1586	854	1220	1229.89	0.15	0	-59	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	1355	20241008	-9.45	837	20240307	46.59	1300	-5.62	20250120	880	39.43	20250107	1355	-9.45	20241008	837	46.59	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
14	20250226	120355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	7	2	0.57	2469613	2008	10.25	1230	1240	1219	1586	854	1220	1229.89	0.15	0	-59	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	1355	20241008	-9.45	837	20240307	46.59	1300	-5.62	20250120	880	39.43	20250107	1355	-9.45	20241008	837	46.59	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
15	20250226	110355	51	100.00	KOSDAQ		금속	N	N	N	N		N	1219	-1	5	-0.08	2468386	2007	10.25	1230	1240	1219	1586	854	1220	1229.89	0.15	0	-59	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	254	-0.94	1.31	12	0.01	-1294.00	933.00	1355	20241008	-10.04	837	20240307	45.64	1300	-6.23	20250120	880	38.52	20250107	1355	-10.04	20241008	837	45.64	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
16	20250226	100354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1229	9	2	0.74	2379303	1934	9.87	1230	1240	1225	1586	854	1220	1230.25	0.15	0	-58	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	1355	20241008	-9.30	837	20240307	46.83	1300	-5.46	20250120	880	39.66	20250107	1355	-9.30	20241008	837	46.83	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
17	20250226	090357	51	100.00	KOSDAQ		금속	N	N	N	N		N	1230	10	2	0.82	7380	6	0.03	1230	1230	1230	1586	854	1220	1230.00	0.15	0	0	1252	1235	1212	1195	1172	1244	1204	104	366	500	0	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	1355	20241008	-9.23	837	20240307	46.95	1300	-5.38	20250120	880	39.77	20250107	1355	-9.23	20241008	837	46.95	20240307	0.00	N	023790	500	104 억		32257	N	N	0	N	00	N
18	20250225	160353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	11	2	0.91	23540061	19585	178.39	1209	1229	1189	1571	847	1209	1201.94	0.16	0	-1259	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	254	-0.94	1.31	12	0.09	-1294.00	933.00	1355	20241008	-9.96	837	20240307	45.76	1300	-6.15	20250120	880	38.64	20250107	1355	-9.96	20241008	837	45.76	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
19	20250225	150353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	1	2	0.08	23446128	19508	177.68	1209	1229	1189	1571	847	1209	1201.87	0.16	0	-1248	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	252	-0.94	1.30	12	0.09	-1294.00	933.00	1355	20241008	-10.70	837	20240307	44.56	1300	-6.92	20250120	880	37.50	20250107	1355	-10.70	20241008	837	44.56	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
20	20250225	140352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-9	5	-0.74	18816320	15681	142.83	1209	1229	1189	1571	847	1209	1199.94	0.16	0	-247	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	250	-0.93	1.29	12	0.08	-1294.00	933.00	1355	20241008	-11.44	837	20240307	43.37	1300	-7.69	20250120	880	36.36	20250107	1355	-11.44	20241008	837	43.37	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
21	20250225	130353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-2	5	-0.17	18695024	15580	141.91	1209	1229	1189	1571	847	1209	1199.94	0.16	0	-247	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	252	-0.93	1.29	12	0.07	-1294.00	933.00	1355	20241008	-10.92	837	20240307	44.21	1300	-7.15	20250120	880	37.16	20250107	1355	-10.92	20241008	837	44.21	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
22	20250225	120352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	11	2	0.91	17022564	14209	129.42	1209	1229	1189	1571	847	1209	1198.01	0.16	0	-226	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	254	-0.94	1.31	12	0.07	-1294.00	933.00	1355	20241008	-9.96	837	20240307	45.76	1300	-6.15	20250120	880	38.64	20250107	1355	-9.96	20241008	837	45.76	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
23	20250225	110353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-14	5	-1.16	11339670	9460	86.16	1209	1229	1189	1571	847	1209	1198.70	0.16	0	-18	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	249	-0.92	1.28	12	0.05	-1294.00	933.00	1355	20241008	-11.81	837	20240307	42.77	1300	-8.08	20250120	880	35.80	20250107	1355	-11.81	20241008	837	42.77	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
24	20250225	100352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1197	-12	5	-0.99	7397040	6148	56.00	1209	1229	1190	1571	847	1209	1203.16	0.16	0	-18	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	249	-0.93	1.28	12	0.03	-1294.00	933.00	1355	20241008	-11.66	837	20240307	43.01	1300	-7.92	20250120	880	36.02	20250107	1355	-11.66	20241008	837	43.01	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
25	20250225	090353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	13	2	1.08	1490846	1228	11.18	1209	1229	1200	1571	847	1209	1214.04	0.16	0	850	1283	1246	1220	1183	1157	1233	1170	104	362	500	0	1	1	20841335	255	-0.94	1.31	12	0.01	-1294.00	933.00	1355	20241008	-9.82	837	20240307	46.00	1300	-6.00	20250120	880	38.86	20250107	1355	-9.82	20241008	837	46.00	20240307	0.00	N	023790	500	104 억		33516	N	N	0	N	00	N
26	20250224	160350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1209	-30	5	-2.42	13290731	10979	51.42	1239	1257	1194	1610	868	1239	1210.56	0.16	0	410	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	252	-0.93	1.30	12	0.05	-1294.00	933.00	1355	20241008	-10.77	837	20240307	44.44	1300	-7.00	20250120	880	37.39	20250107	1355	-10.77	20241008	837	44.44	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
27	20250224	150350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-29	5	-2.34	13017838	10753	50.36	1239	1257	1194	1610	868	1239	1210.62	0.16	0	432	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	252	-0.94	1.30	12	0.05	-1294.00	933.00	1355	20241008	-10.70	837	20240307	44.56	1300	-6.92	20250120	880	37.50	20250107	1355	-10.70	20241008	837	44.56	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
28	20250224	140350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-31	5	-2.50	9159089	7545	35.33	1239	1257	1199	1610	868	1239	1213.93	0.16	0	445	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	252	-0.93	1.29	12	0.04	-1294.00	933.00	1355	20241008	-10.85	837	20240307	44.32	1300	-7.08	20250120	880	37.27	20250107	1355	-10.85	20241008	837	44.32	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
29	20250224	130350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1219	-20	5	-1.61	3763712	3065	14.35	1239	1257	1219	1610	868	1239	1227.96	0.16	0	-38	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	254	-0.94	1.31	12	0.01	-1294.00	933.00	1355	20241008	-10.04	837	20240307	45.64	1300	-6.23	20250120	880	38.52	20250107	1355	-10.04	20241008	837	45.64	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
30	20250224	120349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	-14	5	-1.13	2184678	1775	8.31	1239	1257	1225	1610	868	1239	1230.80	0.16	0	-73	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	1355	20241008	-9.59	837	20240307	46.36	1300	-5.77	20250120	880	39.20	20250107	1355	-9.59	20241008	837	46.36	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
31	20250224	110348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1240	1	2	0.08	881075	714	3.34	1239	1257	1230	1610	868	1239	1234.00	0.16	0	-69	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	258	-0.96	1.33	12	0.00	-1294.00	933.00	1355	20241008	-8.49	837	20240307	48.15	1300	-4.62	20250120	880	40.91	20250107	1355	-8.49	20241008	837	48.15	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
32	20250224	100347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	0	3	0.00	290605	234	1.10	1239	1257	1237	1610	868	1239	1241.90	0.16	0	-14	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	258	-0.96	1.33	12	0.00	-1294.00	933.00	1355	20241008	-8.56	837	20240307	48.03	1300	-4.69	20250120	880	40.80	20250107	1355	-8.56	20241008	837	48.03	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
33	20250224	090350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	0	3	0.00	123900	100	0.47	1239	1239	1239	1610	868	1239	1239.00	0.16	0	0	1291	1264	1242	1215	1193	1254	1205	104	371	500	0	1	1	20841335	258	-0.96	1.33	12	0.00	-1294.00	933.00	1355	20241008	-8.56	837	20240307	48.03	1300	-4.69	20250120	880	40.80	20250107	1355	-8.56	20241008	837	48.03	20240307	0.00	N	023790	500	104 억		33106	N	N	0	N	00	N
34	20250221	160348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-28	5	-2.21	26514312	21353	108.73	1269	1269	1220	1647	887	1267	1241.71	0.16	0	523	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	258	-0.96	1.33	12	0.10	-1294.00	933.00	1355	20241008	-8.56	837	20240307	48.03	1300	-4.69	20250120	880	40.80	20250107	1355	-8.56	20241008	837	48.03	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
35	20250221	150350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-30	5	-2.37	24949806	20090	102.30	1269	1269	1220	1647	887	1267	1241.90	0.16	0	1124	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	258	-0.96	1.33	12	0.10	-1294.00	933.00	1355	20241008	-8.71	837	20240307	47.79	1300	-4.85	20250120	880	40.57	20250107	1355	-8.71	20241008	837	47.79	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
36	20250221	140348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-28	5	-2.21	19853074	15942	81.18	1269	1269	1235	1647	887	1267	1245.33	0.16	0	644	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	258	-0.96	1.33	12	0.08	-1294.00	933.00	1355	20241008	-8.56	837	20240307	48.03	1300	-4.69	20250120	880	40.80	20250107	1355	-8.56	20241008	837	48.03	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
37	20250221	130348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-30	5	-2.37	14650373	11737	59.77	1269	1269	1237	1647	887	1267	1248.22	0.16	0	201	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	258	-0.96	1.33	12	0.06	-1294.00	933.00	1355	20241008	-8.71	837	20240307	47.79	1300	-4.85	20250120	880	40.57	20250107	1355	-8.71	20241008	837	47.79	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
38	20250221	120349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-28	5	-2.21	13651686	10930	55.66	1269	1269	1237	1647	887	1267	1249.01	0.16	0	200	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	258	-0.96	1.33	12	0.05	-1294.00	933.00	1355	20241008	-8.56	837	20240307	48.03	1300	-4.69	20250120	880	40.80	20250107	1355	-8.56	20241008	837	48.03	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
39	20250221	110347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	-5	5	-0.39	6467132	5143	26.19	1269	1269	1245	1647	887	1267	1257.46	0.16	0	-628	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	263	-0.98	1.35	12	0.02	-1294.00	933.00	1355	20241008	-6.86	837	20240307	50.78	1300	-2.92	20250120	880	43.41	20250107	1355	-6.86	20241008	837	50.78	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
40	20250221	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1263	-4	5	-0.32	3896985	3108	15.83	1269	1269	1245	1647	887	1267	1253.86	0.16	0	-627	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	263	-0.98	1.35	12	0.01	-1294.00	933.00	1355	20241008	-6.79	837	20240307	50.90	1300	-2.85	20250120	880	43.52	20250107	1355	-6.79	20241008	837	50.90	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
41	20250221	090348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1269	2	2	0.16	64719	51	0.26	1269	1269	1269	1647	887	1267	1269.00	0.16	0	-50	1311	1288	1269	1246	1227	1279	1237	104	380	500	0	1	1	20841335	264	-0.98	1.36	12	0.00	-1294.00	933.00	1355	20241008	-6.35	837	20240307	51.61	1300	-2.38	20250120	880	44.20	20250107	1355	-6.35	20241008	837	51.61	20240307	0.00	N	023790	500	104 억		32583	N	N	0	N	00	N
42	20250220	160347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1267	-18	5	-1.40	24771153	19638	65.04	1292	1292	1250	1670	900	1285	1261.39	0.16	0	81	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	264	-0.98	1.36	12	0.09	-1294.00	933.00	1355	20241008	-6.49	837	20240307	51.37	1300	-2.54	20250120	880	43.98	20250107	1355	-6.49	20241008	837	51.37	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
43	20250220	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1268	-17	5	-1.32	23759872	18840	62.39	1292	1292	1250	1670	900	1285	1261.14	0.16	0	468	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	264	-0.98	1.36	12	0.09	-1294.00	933.00	1355	20241008	-6.42	837	20240307	51.49	1300	-2.46	20250120	880	44.09	20250107	1355	-6.42	20241008	837	51.49	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
44	20250220	140348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1262	-23	5	-1.79	21757571	17261	57.17	1292	1292	1250	1670	900	1285	1260.50	0.16	0	687	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	263	-0.98	1.35	12	0.08	-1294.00	933.00	1355	20241008	-6.86	837	20240307	50.78	1300	-2.92	20250120	880	43.41	20250107	1355	-6.86	20241008	837	50.78	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
45	20250220	130346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1263	-22	5	-1.71	17763654	14070	46.60	1292	1292	1251	1670	900	1285	1262.52	0.16	0	-160	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	263	-0.98	1.35	12	0.07	-1294.00	933.00	1355	20241008	-6.79	837	20240307	50.90	1300	-2.85	20250120	880	43.52	20250107	1355	-6.79	20241008	837	50.90	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
46	20250220	120347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1269	-16	5	-1.25	16399284	12995	43.04	1292	1292	1251	1670	900	1285	1261.97	0.16	0	-68	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	264	-0.98	1.36	12	0.06	-1294.00	933.00	1355	20241008	-6.35	837	20240307	51.61	1300	-2.38	20250120	880	44.20	20250107	1355	-6.35	20241008	837	51.61	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
47	20250220	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1271	-14	5	-1.09	16382846	12982	42.99	1292	1292	1251	1670	900	1285	1261.97	0.16	0	-65	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	265	-0.98	1.36	12	0.06	-1294.00	933.00	1355	20241008	-6.20	837	20240307	51.85	1300	-2.23	20250120	880	44.43	20250107	1355	-6.20	20241008	837	51.85	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
48	20250220	100346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1270	-15	5	-1.17	2849218	2245	7.44	1292	1292	1265	1670	900	1285	1269.14	0.16	0	0	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	265	-0.98	1.36	12	0.01	-1294.00	933.00	1355	20241008	-6.27	837	20240307	51.73	1300	-2.31	20250120	880	44.32	20250107	1355	-6.27	20241008	837	51.73	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
49	20250220	090348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1292	7	2	0.54	10336	8	0.03	1292	1292	1292	1670	900	1285	1292.00	0.16	0	-1	1307	1295	1278	1266	1249	1302	1273	104	385	500	0	1	1	20841335	269	-1.00	1.38	12	0.00	-1294.00	933.00	1355	20241008	-4.65	837	20240307	54.36	1300	-0.62	20250120	880	46.82	20250107	1355	-4.65	20241008	837	54.36	20240307	0.00	N	023790	500	104 억		32502	N	N	0	N	00	N
50	20250219	160345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1285	6	2	0.47	38495683	30195	257.42	1279	1290	1261	1662	896	1279	1274.90	0.15	0	-1191	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	268	-0.99	1.38	12	0.14	-1294.00	933.00	1355	20241008	-5.17	837	20240307	53.52	1300	-1.15	20250120	880	46.02	20250107	1355	-5.17	20241008	837	53.52	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
51	20250219	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1273	-6	5	-0.47	37134910	29136	248.39	1279	1290	1261	1662	896	1279	1274.54	0.15	0	-207	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	265	-0.98	1.36	12	0.14	-1294.00	933.00	1355	20241008	-6.05	837	20240307	52.09	1300	-2.08	20250120	880	44.66	20250107	1355	-6.05	20241008	837	52.09	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
52	20250219	140344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1288	9	2	0.70	35396961	27771	236.75	1279	1290	1261	1662	896	1279	1274.60	0.15	0	-1309	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	268	-1.00	1.38	12	0.13	-1294.00	933.00	1355	20241008	-4.94	837	20240307	53.88	1300	-0.92	20250120	880	46.36	20250107	1355	-4.94	20241008	837	53.88	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
53	20250219	130345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-4	5	-0.31	30741768	24138	205.78	1279	1290	1261	1662	896	1279	1273.58	0.15	0	-1317	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	266	-0.99	1.37	12	0.12	-1294.00	933.00	1355	20241008	-5.90	837	20240307	52.33	1300	-1.92	20250120	880	44.89	20250107	1355	-5.90	20241008	837	52.33	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
54	20250219	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1287	8	2	0.63	30709851	24113	205.57	1279	1290	1261	1662	896	1279	1273.58	0.15	0	-1317	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	268	-0.99	1.38	12	0.12	-1294.00	933.00	1355	20241008	-5.02	837	20240307	53.76	1300	-1.00	20250120	880	46.25	20250107	1355	-5.02	20241008	837	53.76	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
55	20250219	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1289	10	2	0.78	29426564	23112	197.03	1279	1290	1261	1662	896	1279	1273.22	0.15	0	-866	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	269	-1.00	1.38	12	0.11	-1294.00	933.00	1355	20241008	-4.87	837	20240307	54.00	1300	-0.85	20250120	880	46.48	20250107	1355	-4.87	20241008	837	54.00	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
56	20250219	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1270	-9	5	-0.70	15627313	12320	105.03	1279	1279	1261	1662	896	1279	1268.45	0.15	0	-711	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	265	-0.98	1.36	12	0.06	-1294.00	933.00	1355	20241008	-6.27	837	20240307	51.73	1300	-2.31	20250120	880	44.32	20250107	1355	-6.27	20241008	837	51.73	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
57	20250219	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1279	0	3	0.00	0	0	0.00	0	0	0	1662	896	1279	0.00	0.15	0	0	1307	1293	1276	1262	1245	1300	1269	104	383	500	0	1	1	20841335	267	-0.99	1.37	12	0.00	-1294.00	933.00	1355	20241008	-5.61	837	20240307	52.81	1300	-1.62	20250120	880	45.34	20250107	1355	-5.61	20241008	837	52.81	20240307	0.00	N	023790	500	104 억		30660	N	N	0	N	00	N
58	20250218	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1279	-2	5	-0.16	14877150	11730	34.34	1278	1290	1259	1665	897	1281	1268.30	0.15	0	-995	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	267	-0.99	1.37	12	0.06	-1294.00	933.00	1355	20241008	-5.61	837	20240307	52.81	1300	-1.62	20250120	880	45.34	20250107	1355	-5.61	20241008	837	52.81	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
59	20250218	150345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-1	5	-0.08	14480251	11419	33.43	1278	1290	1259	1665	897	1281	1268.08	0.15	0	-809	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	267	-0.99	1.37	12	0.05	-1294.00	933.00	1355	20241008	-5.54	837	20240307	52.93	1300	-1.54	20250120	880	45.45	20250107	1355	-5.54	20241008	837	52.93	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
60	20250218	140345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1270	-11	5	-0.86	14477693	11417	33.42	1278	1290	1259	1665	897	1281	1268.08	0.15	0	-809	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	265	-0.98	1.36	12	0.05	-1294.00	933.00	1355	20241008	-6.27	837	20240307	51.73	1300	-2.31	20250120	880	44.32	20250107	1355	-6.27	20241008	837	51.73	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
61	20250218	130344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-1	5	-0.08	14068162	11096	32.48	1278	1290	1259	1665	897	1281	1267.86	0.15	0	-801	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	267	-0.99	1.37	12	0.05	-1294.00	933.00	1355	20241008	-5.54	837	20240307	52.93	1300	-1.54	20250120	880	45.45	20250107	1355	-5.54	20241008	837	52.93	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
62	20250218	120344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1286	5	2	0.39	13878517	10948	32.05	1278	1290	1259	1665	897	1281	1267.68	0.15	0	-760	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	268	-0.99	1.38	12	0.05	-1294.00	933.00	1355	20241008	-5.09	837	20240307	53.64	1300	-1.08	20250120	880	46.14	20250107	1355	-5.09	20241008	837	53.64	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
63	20250218	110345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1287	6	2	0.47	13097997	10341	30.27	1278	1290	1259	1665	897	1281	1266.61	0.15	0	-454	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	268	-0.99	1.38	12	0.05	-1294.00	933.00	1355	20241008	-5.02	837	20240307	53.76	1300	-1.00	20250120	880	46.25	20250107	1355	-5.02	20241008	837	53.76	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
64	20250218	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1269	-12	5	-0.94	12348379	9757	28.56	1278	1290	1259	1665	897	1281	1265.59	0.15	0	-402	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	264	-0.98	1.36	12	0.05	-1294.00	933.00	1355	20241008	-6.35	837	20240307	51.61	1300	-2.38	20250120	880	44.20	20250107	1355	-6.35	20241008	837	51.61	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
65	20250218	090344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1278	-3	5	-0.23	263268	206	0.60	1278	1278	1278	1665	897	1281	1278.00	0.15	0	-30	1309	1294	1272	1257	1235	1302	1265	104	384	500	0	1	1	20841335	266	-0.99	1.37	12	0.00	-1294.00	933.00	1355	20241008	-5.68	837	20240307	52.69	1300	-1.69	20250120	880	45.23	20250107	1355	-5.68	20241008	837	52.69	20240307	0.00	N	023790	500	104 억		31655	N	N	0	N	00	N
66	20250217	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1281	38	2	3.06	43364935	34159	199.89	1250	1287	1250	1615	871	1243	1269.50	0.15	0	185	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	267	-0.99	1.37	12	0.16	-1294.00	933.00	1355	20241008	-5.46	837	20240307	53.05	1300	-1.46	20250120	880	45.57	20250107	1355	-5.46	20241008	837	53.05	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
67	20250217	150344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1281	38	2	3.06	42060871	33141	193.93	1250	1287	1250	1615	871	1243	1269.15	0.15	0	240	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	267	-0.99	1.37	12	0.16	-1294.00	933.00	1355	20241008	-5.46	837	20240307	53.05	1300	-1.46	20250120	880	45.57	20250107	1355	-5.46	20241008	837	53.05	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
68	20250217	140343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1264	21	2	1.69	33621772	26523	155.21	1250	1279	1250	1615	871	1243	1267.65	0.15	0	249	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	263	-0.98	1.35	12	0.13	-1294.00	933.00	1355	20241008	-6.72	837	20240307	51.02	1300	-2.77	20250120	880	43.64	20250107	1355	-6.72	20241008	837	51.02	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
69	20250217	130345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1275	32	2	2.57	31748271	25036	146.50	1250	1279	1250	1615	871	1243	1268.10	0.15	0	229	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	266	-0.99	1.37	12	0.12	-1294.00	933.00	1355	20241008	-5.90	837	20240307	52.33	1300	-1.92	20250120	880	44.89	20250107	1355	-5.90	20241008	837	52.33	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
70	20250217	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1279	36	2	2.90	31607044	24925	145.85	1250	1279	1250	1615	871	1243	1268.09	0.15	0	221	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	267	-0.99	1.37	12	0.12	-1294.00	933.00	1355	20241008	-5.61	837	20240307	52.81	1300	-1.62	20250120	880	45.34	20250107	1355	-5.61	20241008	837	52.81	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
71	20250217	110344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1272	29	2	2.33	22074597	17440	102.05	1250	1279	1250	1615	871	1243	1265.75	0.15	0	1182	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	265	-0.98	1.36	12	0.08	-1294.00	933.00	1355	20241008	-6.13	837	20240307	51.97	1300	-2.15	20250120	880	44.55	20250107	1355	-6.13	20241008	837	51.97	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
72	20250217	100343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1271	28	2	2.25	19393980	15319	89.64	1250	1275	1250	1615	871	1243	1266.01	0.15	0	149	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	265	-0.98	1.36	12	0.07	-1294.00	933.00	1355	20241008	-6.20	837	20240307	51.85	1300	-2.23	20250120	880	44.43	20250107	1355	-6.20	20241008	837	51.85	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
73	20250217	090343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1250	7	2	0.56	251250	201	1.18	1250	1250	1250	1615	871	1243	1250.00	0.15	0	0	1281	1262	1241	1222	1201	1271	1231	104	372	500	0	1	1	20841335	261	-0.97	1.34	12	0.00	-1294.00	933.00	1355	20241008	-7.75	837	20240307	49.34	1300	-3.85	20250120	880	42.05	20250107	1355	-7.75	20241008	837	49.34	20240307	0.00	N	023790	500	104 억		31470	N	N	0	N	00	N
74	20250214	160342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1243	13	2	1.06	21170440	17089	43.16	1230	1260	1220	1599	861	1230	1238.70	0.15	0	-551	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	259	-0.96	1.33	12	0.08	-1294.00	933.00	1355	20241008	-8.27	837	20240307	48.51	1300	-4.38	20250120	880	41.25	20250107	1355	-8.27	20241008	837	48.51	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
75	20250214	150341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1243	13	2	1.06	16905707	13658	34.49	1230	1260	1220	1599	861	1230	1237.79	0.15	0	-504	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	259	-0.96	1.33	12	0.07	-1294.00	933.00	1355	20241008	-8.27	837	20240307	48.51	1300	-4.38	20250120	880	41.25	20250107	1355	-8.27	20241008	837	48.51	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
76	20250214	140342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1232	2	2	0.16	14813571	11973	30.24	1230	1260	1220	1599	861	1230	1237.25	0.15	0	-500	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	257	-0.95	1.32	12	0.06	-1294.00	933.00	1355	20241008	-9.08	837	20240307	47.19	1300	-5.23	20250120	880	40.00	20250107	1355	-9.08	20241008	837	47.19	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
77	20250214	130343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1240	10	2	0.81	4821111	3920	9.90	1230	1260	1220	1599	861	1230	1229.88	0.15	0	386	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	258	-0.96	1.33	12	0.02	-1294.00	933.00	1355	20241008	-8.49	837	20240307	48.15	1300	-4.62	20250120	880	40.91	20250107	1355	-8.49	20241008	837	48.15	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
78	20250214	120342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1239	9	2	0.73	4565730	3714	9.38	1230	1260	1220	1599	861	1230	1229.33	0.15	0	408	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	258	-0.96	1.33	12	0.02	-1294.00	933.00	1355	20241008	-8.56	837	20240307	48.03	1300	-4.69	20250120	880	40.80	20250107	1355	-8.56	20241008	837	48.03	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
79	20250214	110341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1240	10	2	0.81	4456201	3625	9.16	1230	1260	1220	1599	861	1230	1229.30	0.15	0	409	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	258	-0.96	1.33	12	0.02	-1294.00	933.00	1355	20241008	-8.49	837	20240307	48.15	1300	-4.62	20250120	880	40.91	20250107	1355	-8.49	20241008	837	48.15	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
80	20250214	100342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1241	11	2	0.89	4224367	3438	8.68	1230	1260	1220	1599	861	1230	1228.73	0.15	0	412	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	259	-0.96	1.33	12	0.02	-1294.00	933.00	1355	20241008	-8.41	837	20240307	48.27	1300	-4.54	20250120	880	41.02	20250107	1355	-8.41	20241008	837	48.27	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
81	20250214	090342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-10	5	-0.81	258225	210	0.53	1230	1230	1220	1599	861	1230	1229.64	0.15	0	-29	1270	1249	1229	1208	1188	1240	1199	104	369	500	0	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	1355	20241008	-9.96	837	20240307	45.76	1300	-6.15	20250120	880	38.64	20250107	1355	-9.96	20241008	837	45.76	20240307	0.00	N	023790	500	104 억		32021	N	N	0	N	00	N
82	20250213	160339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1230	26	2	2.16	48941307	39595	105.72	1238	1250	1209	1565	843	1204	1236.11	0.16	0	-904	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	256	-0.95	1.32	12	0.19	-1294.00	933.00	1355	20241008	-9.23	837	20240307	46.95	1300	-5.38	20250120	880	39.77	20250107	1355	-9.23	20241008	837	46.95	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
83	20250213	150339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1243	39	2	3.24	46885352	37924	101.26	1238	1250	1209	1565	843	1204	1236.30	0.16	0	-738	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	259	-0.96	1.33	12	0.18	-1294.00	933.00	1355	20241008	-8.27	837	20240307	48.51	1300	-4.38	20250120	880	41.25	20250107	1355	-8.27	20241008	837	48.51	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
84	20250213	140339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1229	25	2	2.08	38344116	31024	82.83	1238	1250	1209	1565	843	1204	1235.95	0.16	0	-650	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	256	-0.95	1.32	12	0.15	-1294.00	933.00	1355	20241008	-9.30	837	20240307	46.83	1300	-5.46	20250120	880	39.66	20250107	1355	-9.30	20241008	837	46.83	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
85	20250213	130340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	16	2	1.33	38166940	30880	82.45	1238	1250	1209	1565	843	1204	1235.98	0.16	0	-577	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	254	-0.94	1.31	12	0.15	-1294.00	933.00	1355	20241008	-9.96	837	20240307	45.76	1300	-6.15	20250120	880	38.64	20250107	1355	-9.96	20241008	837	45.76	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
86	20250213	120340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1248	44	2	3.65	37280274	30159	80.52	1238	1250	1209	1565	843	1204	1236.12	0.16	0	-750	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	260	-0.96	1.34	12	0.14	-1294.00	933.00	1355	20241008	-7.90	837	20240307	49.10	1300	-4.00	20250120	880	41.82	20250107	1355	-7.90	20241008	837	49.10	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
87	20250213	110338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	13	2	1.08	10744380	8751	23.37	1238	1241	1209	1565	843	1204	1227.79	0.16	0	-445	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	254	-0.94	1.30	12	0.04	-1294.00	933.00	1355	20241008	-10.18	837	20240307	45.40	1300	-6.38	20250120	880	38.30	20250107	1355	-10.18	20241008	837	45.40	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
88	20250213	100339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1238	34	2	2.82	10732129	8741	23.34	1238	1241	1209	1565	843	1204	1227.79	0.16	0	-445	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	258	-0.96	1.33	12	0.04	-1294.00	933.00	1355	20241008	-8.63	837	20240307	47.91	1300	-4.77	20250120	880	40.68	20250107	1355	-8.63	20241008	837	47.91	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
89	20250213	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	23	2	1.91	352755	285	0.76	1238	1238	1219	1565	843	1204	1237.74	0.16	0	-47	1288	1245	1192	1149	1096	1267	1171	104	361	500	0	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	1355	20241008	-9.45	837	20240307	46.59	1300	-5.62	20250120	880	39.43	20250107	1355	-9.45	20241008	837	46.59	20240307	0.00	N	023790	500	104 억		32925	N	N	0	N	00	N
90	20250212	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	54	2	4.70	45096797	37453	137.86	1158	1235	1139	1495	805	1150	1204.09	0.17	0	-1965	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	251	-0.93	1.29	12	0.18	-1294.00	933.00	1355	20241008	-11.14	837	20240307	43.85	1300	-7.38	20250120	880	36.82	20250107	1355	-11.14	20241008	837	43.85	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
91	20250212	150337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	54	2	4.70	43189661	35869	132.03	1158	1235	1139	1495	805	1150	1204.09	0.17	0	-1864	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	251	-0.93	1.29	12	0.17	-1294.00	933.00	1355	20241008	-11.14	837	20240307	43.85	1300	-7.38	20250120	880	36.82	20250107	1355	-11.14	20241008	837	43.85	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
92	20250212	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1197	47	2	4.09	34539268	28673	105.54	1158	1235	1139	1495	805	1150	1204.59	0.17	0	-1358	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	249	-0.93	1.28	12	0.14	-1294.00	933.00	1355	20241008	-11.66	837	20240307	43.01	1300	-7.92	20250120	880	36.02	20250107	1355	-11.66	20241008	837	43.01	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
93	20250212	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1196	46	2	4.00	32344462	26838	98.79	1158	1235	1139	1495	805	1150	1205.17	0.17	0	-1371	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	249	-0.92	1.28	12	0.13	-1294.00	933.00	1355	20241008	-11.73	837	20240307	42.89	1300	-8.00	20250120	880	35.91	20250107	1355	-11.73	20241008	837	42.89	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
94	20250212	120337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1183	33	2	2.87	31985096	26537	97.68	1158	1235	1139	1495	805	1150	1205.30	0.17	0	-1371	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	247	-0.91	1.27	12	0.13	-1294.00	933.00	1355	20241008	-12.69	837	20240307	41.34	1300	-9.00	20250120	880	34.43	20250107	1355	-12.69	20241008	837	41.34	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
95	20250212	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1182	32	2	2.78	31069056	25762	94.83	1158	1235	1139	1495	805	1150	1206.00	0.17	0	-1361	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	246	-0.91	1.27	12	0.12	-1294.00	933.00	1355	20241008	-12.77	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1355	-12.77	20241008	837	41.22	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
96	20250212	100337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1150	0	3	0.00	6783209	5924	21.81	1158	1158	1139	1495	805	1150	1145.04	0.17	0	-961	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	240	-0.89	1.23	12	0.03	-1294.00	933.00	1355	20241008	-15.13	837	20240307	37.40	1300	-11.54	20250120	880	30.68	20250107	1355	-15.13	20241008	837	37.40	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
97	20250212	090339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1149	-1	5	-0.09	175928	153	0.56	1158	1158	1149	1495	805	1150	1149.86	0.17	0	-4	1216	1182	1166	1132	1116	1175	1125	104	345	500	0	1	1	20841335	239	-0.89	1.23	12	0.00	-1294.00	933.00	1355	20241008	-15.20	837	20240307	37.28	1300	-11.62	20250120	880	30.57	20250107	1355	-15.20	20241008	837	37.28	20240307	0.00	N	023790	500	104 억		34970	N	N	0	N	00	N
98	20250211	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1150	-27	5	-2.29	31588132	27167	111.04	1160	1200	1150	1530	824	1177	1162.88	0.17	0	-600	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	240	-0.89	1.23	12	0.13	-1294.00	933.00	1355	20241008	-15.13	837	20240307	37.40	1300	-11.54	20250120	880	30.68	20250107	1355	-15.13	20241008	837	37.40	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
99	20250211	150337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1160	-17	5	-1.44	22542515	19311	78.93	1160	1200	1160	1530	824	1177	1167.34	0.17	0	4954	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	242	-0.90	1.24	12	0.09	-1294.00	933.00	1355	20241008	-14.39	837	20240307	38.59	1300	-10.77	20250120	880	31.82	20250107	1355	-14.39	20241008	837	38.59	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
100	20250211	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1196	19	2	1.61	7810050	6640	27.14	1160	1200	1160	1530	824	1177	1176.21	0.17	0	-834	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	249	-0.92	1.28	12	0.03	-1294.00	933.00	1355	20241008	-11.73	837	20240307	42.89	1300	-8.00	20250120	880	35.91	20250107	1355	-11.73	20241008	837	42.89	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
101	20250211	130335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1198	21	2	1.78	7162289	6094	24.91	1160	1200	1160	1530	824	1177	1175.30	0.17	0	-853	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	250	-0.93	1.28	12	0.03	-1294.00	933.00	1355	20241008	-11.59	837	20240307	43.13	1300	-7.85	20250120	880	36.14	20250107	1355	-11.59	20241008	837	43.13	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
102	20250211	120336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	23	2	1.95	7073564	6020	24.61	1160	1200	1160	1530	824	1177	1175.01	0.17	0	-853	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	250	-0.93	1.29	12	0.03	-1294.00	933.00	1355	20241008	-11.44	837	20240307	43.37	1300	-7.69	20250120	880	36.36	20250107	1355	-11.44	20241008	837	43.37	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
103	20250211	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-4	5	-0.34	3965271	3404	13.91	1160	1190	1160	1530	824	1177	1164.89	0.17	0	-850	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	244	-0.91	1.26	12	0.02	-1294.00	933.00	1355	20241008	-13.43	837	20240307	40.14	1300	-9.77	20250120	880	33.30	20250107	1355	-13.43	20241008	837	40.14	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
104	20250211	100337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1177	0	3	0.00	3244815	2787	11.39	1160	1190	1160	1530	824	1177	1164.27	0.17	0	-892	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	245	-0.91	1.26	12	0.01	-1294.00	933.00	1355	20241008	-13.14	837	20240307	40.62	1300	-9.46	20250120	880	33.75	20250107	1355	-13.14	20241008	837	40.62	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
105	20250211	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1179	2	2	0.17	1604943	1383	5.65	1160	1190	1160	1530	824	1177	1160.48	0.17	0	-357	1247	1211	1194	1158	1141	1203	1150	104	353	500	0	1	1	20841335	246	-0.91	1.26	12	0.01	-1294.00	933.00	1355	20241008	-12.99	837	20240307	40.86	1300	-9.31	20250120	880	33.98	20250107	1355	-12.99	20241008	837	40.86	20240307	0.00	N	023790	500	104 억		35530	N	N	0	N	00	N
106	20250210	160335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1177	-19	5	-1.59	29254001	24453	166.44	1185	1230	1177	1554	838	1196	1196.34	0.18	0	-2597	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	245	-0.91	1.26	12	0.12	-1294.00	933.00	1355	20241008	-13.14	837	20240307	40.62	1300	-9.46	20250120	880	33.75	20250107	1355	-13.14	20241008	837	40.62	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
107	20250210	150335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-6	5	-0.50	25381717	21164	144.05	1185	1230	1179	1554	838	1196	1199.29	0.18	0	605	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	248	-0.92	1.28	12	0.10	-1294.00	933.00	1355	20241008	-12.18	837	20240307	42.17	1300	-8.46	20250120	880	35.23	20250107	1355	-12.18	20241008	837	42.17	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
108	20250210	140336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	7	2	0.59	23306219	19420	132.18	1185	1230	1179	1554	838	1196	1200.11	0.18	0	295	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	251	-0.93	1.29	12	0.09	-1294.00	933.00	1355	20241008	-11.22	837	20240307	43.73	1300	-7.46	20250120	880	36.70	20250107	1355	-11.22	20241008	837	43.73	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
109	20250210	130336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	11	2	0.92	23062420	19217	130.80	1185	1230	1179	1554	838	1196	1200.11	0.18	0	373	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	252	-0.93	1.29	12	0.09	-1294.00	933.00	1355	20241008	-10.92	837	20240307	44.21	1300	-7.15	20250120	880	37.16	20250107	1355	-10.92	20241008	837	44.21	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
110	20250210	120334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1198	2	2	0.17	13755153	11474	78.10	1185	1230	1179	1554	838	1196	1198.81	0.18	0	788	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	250	-0.93	1.28	12	0.06	-1294.00	933.00	1355	20241008	-11.59	837	20240307	43.13	1300	-7.85	20250120	880	36.14	20250107	1355	-11.59	20241008	837	43.13	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
111	20250210	110334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	4	2	0.33	12394564	10339	70.37	1185	1230	1179	1554	838	1196	1198.82	0.18	0	859	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	250	-0.93	1.29	12	0.05	-1294.00	933.00	1355	20241008	-11.44	837	20240307	43.37	1300	-7.69	20250120	880	36.36	20250107	1355	-11.44	20241008	837	43.37	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
112	20250210	100333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	4	2	0.33	12345364	10298	70.09	1185	1230	1179	1554	838	1196	1198.81	0.18	0	862	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	250	-0.93	1.29	12	0.05	-1294.00	933.00	1355	20241008	-11.44	837	20240307	43.37	1300	-7.69	20250120	880	36.36	20250107	1355	-11.44	20241008	837	43.37	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
113	20250210	090333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-2	5	-0.17	38188	32	0.22	1185	1194	1183	1554	838	1196	1193.38	0.18	0	-12	1228	1212	1190	1174	1152	1201	1163	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.00	-1294.00	933.00	1355	20241008	-11.88	837	20240307	42.65	1300	-8.15	20250120	880	35.68	20250107	1355	-11.88	20241008	837	42.65	20240307	0.00	N	023790	500	104 억		37762	N	N	0	N	00	N
114	20250207	160331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-4	5	-0.33	17411580	14692	64.55	1199	1206	1168	1560	840	1200	1185.11	0.19	0	-1863	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.07	-1294.00	933.00	1355	20241008	-11.73	837	20240307	42.89	1300	-8.00	20250120	880	35.91	20250107	1355	-11.73	20241008	837	42.89	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
115	20250207	150332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1182	-18	5	-1.50	16070924	13571	59.63	1199	1206	1168	1560	840	1200	1184.21	0.19	0	-1749	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	246	-0.91	1.27	12	0.07	-1294.00	933.00	1355	20241008	-12.77	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1355	-12.77	20241008	837	41.22	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
116	20250207	140331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1182	-18	5	-1.50	13457669	11372	49.96	1199	1206	1168	1560	840	1200	1183.40	0.19	0	-1719	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	246	-0.91	1.27	12	0.05	-1294.00	933.00	1355	20241008	-12.77	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1355	-12.77	20241008	837	41.22	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
117	20250207	130330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1182	-18	5	-1.50	10955131	9238	40.59	1199	1206	1170	1560	840	1200	1185.88	0.19	0	-1555	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	246	-0.91	1.27	12	0.04	-1294.00	933.00	1355	20241008	-12.77	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1355	-12.77	20241008	837	41.22	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
118	20250207	120330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1189	-11	5	-0.92	8905735	7490	32.91	1199	1206	1170	1560	840	1200	1189.02	0.19	0	-1519	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	248	-0.92	1.27	12	0.04	-1294.00	933.00	1355	20241008	-12.25	837	20240307	42.05	1300	-8.54	20250120	880	35.11	20250107	1355	-12.25	20241008	837	42.05	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
119	20250207	110330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1171	-29	5	-2.42	7889119	6625	29.11	1199	1206	1171	1560	840	1200	1190.81	0.19	0	-1401	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	244	-0.90	1.26	12	0.03	-1294.00	933.00	1355	20241008	-13.58	837	20240307	39.90	1300	-9.92	20250120	880	33.07	20250107	1355	-13.58	20241008	837	39.90	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
120	20250207	100330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-21	5	-1.75	4182875	3501	15.38	1199	1206	1179	1560	840	1200	1194.77	0.19	0	-140	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	246	-0.91	1.26	12	0.02	-1294.00	933.00	1355	20241008	-12.99	837	20240307	40.86	1300	-9.31	20250120	880	33.98	20250107	1355	-12.99	20241008	837	40.86	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
121	20250207	090332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1202	2	2	0.17	57391	48	0.21	1199	1202	1188	1560	840	1200	1195.65	0.19	0	-20	1222	1211	1189	1178	1156	1216	1183	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	1355	20241008	-11.29	837	20240307	43.61	1300	-7.54	20250120	880	36.59	20250107	1355	-11.29	20241008	837	43.61	20240307	0.00	N	023790	500	104 억		39384	N	N	0	N	00	N
122	20250206	160324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	23	2	1.95	27118194	22760	64.53	1177	1200	1167	1530	824	1177	1191.48	0.20	0	-2044	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	250	-0.93	1.29	12	0.11	-1294.00	933.00	1375	20240124	-12.73	837	20240307	43.37	1300	-7.69	20250120	880	36.36	20250107	1355	-11.44	20241008	837	43.37	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
123	20250206	150325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1182	5	2	0.42	9619546	8123	23.03	1177	1198	1167	1530	824	1177	1184.24	0.20	0	-1635	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	246	-0.91	1.27	12	0.04	-1294.00	933.00	1375	20240124	-14.04	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1355	-12.77	20241008	837	41.22	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
124	20250206	140327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1181	4	2	0.34	9208638	7775	22.04	1177	1198	1167	1530	824	1177	1184.39	0.20	0	-1624	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	246	-0.91	1.27	12	0.04	-1294.00	933.00	1375	20240124	-14.11	837	20240307	41.10	1300	-9.15	20250120	880	34.20	20250107	1355	-12.84	20241008	837	41.10	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
125	20250206	130324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1180	3	2	0.25	9039888	7632	21.64	1177	1198	1167	1530	824	1177	1184.47	0.20	0	-1671	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	246	-0.91	1.26	12	0.04	-1294.00	933.00	1375	20240124	-14.18	837	20240307	40.98	1300	-9.23	20250120	880	34.09	20250107	1355	-12.92	20241008	837	40.98	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
126	20250206	120323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1181	4	2	0.34	8964314	7568	21.46	1177	1198	1167	1530	824	1177	1184.50	0.20	0	-1671	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	246	-0.91	1.27	12	0.04	-1294.00	933.00	1375	20240124	-14.11	837	20240307	41.10	1300	-9.15	20250120	880	34.20	20250107	1355	-12.84	20241008	837	41.10	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
127	20250206	110317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1182	5	2	0.42	8915853	7527	21.34	1177	1198	1167	1530	824	1177	1184.52	0.20	0	-1671	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	246	-0.91	1.27	12	0.04	-1294.00	933.00	1375	20240124	-14.04	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1355	-12.77	20241008	837	41.22	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
128	20250206	100324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1183	6	2	0.51	7607647	6422	18.21	1177	1198	1167	1530	824	1177	1184.62	0.20	0	-1595	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	247	-0.91	1.27	12	0.03	-1294.00	933.00	1375	20240124	-13.96	837	20240307	41.34	1300	-9.00	20250120	880	34.43	20250107	1355	-12.69	20241008	837	41.34	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
129	20250206	090325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1177	0	3	0.00	206862	177	0.50	1177	1177	1168	1530	824	1177	1168.71	0.20	0	-176	1238	1207	1171	1140	1104	1223	1156	104	353	500	0	1	1	20841335	245	-0.91	1.26	12	0.00	-1294.00	933.00	1375	20240124	-14.40	837	20240307	40.62	1300	-9.46	20250120	880	33.75	20250107	1355	-13.14	20241008	837	40.62	20240307	0.00	N	023790	500	104 억		40972	N	N	0	N	00	N
130	20250205	160321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1177	7	2	0.60	41167759	35273	175.44	1170	1202	1135	1521	819	1170	1167.12	0.21	0	-2458	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	245	-0.91	1.26	12	0.17	-1294.00	933.00	1404	20240123	-16.17	837	20240307	40.62	1300	-9.46	20250120	880	33.75	20250107	1355	-13.14	20241008	837	40.62	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
131	20250205	150322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1178	8	2	0.68	40774641	34939	173.77	1170	1202	1135	1521	819	1170	1167.02	0.21	0	-2176	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	246	-0.91	1.26	12	0.17	-1294.00	933.00	1404	20240123	-16.10	837	20240307	40.74	1300	-9.38	20250120	880	33.86	20250107	1355	-13.06	20241008	837	40.74	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
132	20250205	140322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1179	9	2	0.77	40133238	34394	171.06	1170	1202	1135	1521	819	1170	1166.87	0.21	0	-2241	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	246	-0.91	1.26	12	0.17	-1294.00	933.00	1404	20240123	-16.03	837	20240307	40.86	1300	-9.31	20250120	880	33.98	20250107	1355	-12.99	20241008	837	40.86	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
133	20250205	130322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1180	10	2	0.85	38922054	33367	165.96	1170	1202	1135	1521	819	1170	1166.48	0.21	0	-2019	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	246	-0.91	1.26	12	0.16	-1294.00	933.00	1404	20240123	-15.95	837	20240307	40.98	1300	-9.23	20250120	880	34.09	20250107	1355	-12.92	20241008	837	40.98	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
134	20250205	120322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1176	6	2	0.51	38481458	32991	164.09	1170	1202	1135	1521	819	1170	1166.42	0.21	0	-1708	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	245	-0.91	1.26	12	0.16	-1294.00	933.00	1404	20240123	-16.24	837	20240307	40.50	1300	-9.54	20250120	880	33.64	20250107	1355	-13.21	20241008	837	40.50	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
135	20250205	110321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1169	-1	5	-0.09	38476760	32987	164.07	1170	1202	1135	1521	819	1170	1166.42	0.21	0	-1707	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	244	-0.90	1.25	12	0.16	-1294.00	933.00	1404	20240123	-16.74	837	20240307	39.67	1300	-10.08	20250120	880	32.84	20250107	1355	-13.73	20241008	837	39.67	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
136	20250205	100323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1157	-13	5	-1.11	22430812	19252	95.75	1170	1202	1135	1521	819	1170	1165.12	0.21	0	-640	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	241	-0.89	1.24	12	0.09	-1294.00	933.00	1404	20240123	-17.59	837	20240307	38.23	1300	-11.00	20250120	880	31.48	20250107	1355	-14.61	20241008	837	38.23	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
137	20250205	090327	51	100.00	KOSDAQ		금속	N	N	N	N		N	1170	0	3	0.00	148590	127	0.63	1170	1170	1170	1521	819	1170	1170.00	0.21	0	-107	1216	1192	1158	1134	1100	1205	1147	104	351	500	0	1	1	20841335	244	-0.90	1.25	12	0.00	-1294.00	933.00	1404	20240123	-16.67	837	20240307	39.78	1300	-10.00	20250120	880	32.95	20250107	1355	-13.65	20241008	837	39.78	20240307	0.00	N	023790	500	104 억		42887	N	N	0	N	00	N
138	20250204	160319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1170	46	2	4.09	23168055	20106	39.73	1124	1182	1124	1461	787	1124	1152.30	0.21	0	-616	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	244	-0.90	1.25	12	0.10	-1294.00	933.00	1455	20240122	-19.59	837	20240307	39.78	1300	-10.00	20250120	880	32.95	20250107	1355	-13.65	20241008	837	39.78	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
139	20250204	150319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1151	27	2	2.40	21672218	18827	37.20	1124	1182	1124	1461	787	1124	1151.12	0.21	0	578	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	240	-0.89	1.23	12	0.09	-1294.00	933.00	1455	20240122	-20.89	837	20240307	37.51	1300	-11.46	20250120	880	30.80	20250107	1355	-15.06	20241008	837	37.51	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
140	20250204	140318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1171	47	2	4.18	21423405	18611	36.78	1124	1182	1124	1461	787	1124	1151.12	0.21	0	422	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	244	-0.90	1.26	12	0.09	-1294.00	933.00	1455	20240122	-19.52	837	20240307	39.90	1300	-9.92	20250120	880	33.07	20250107	1355	-13.58	20241008	837	39.90	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
141	20250204	130319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1162	38	2	3.38	21408180	18598	36.75	1124	1182	1124	1461	787	1124	1151.10	0.21	0	434	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	242	-0.90	1.25	12	0.09	-1294.00	933.00	1455	20240122	-20.14	837	20240307	38.83	1300	-10.62	20250120	880	32.05	20250107	1355	-14.24	20241008	837	38.83	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
142	20250204	120322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1150	26	2	2.31	16773098	14607	28.87	1124	1164	1124	1461	787	1124	1148.29	0.21	0	100	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	240	-0.89	1.23	12	0.07	-1294.00	933.00	1455	20240122	-20.96	837	20240307	37.40	1300	-11.54	20250120	880	30.68	20250107	1355	-15.13	20241008	837	37.40	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
143	20250204	110316	51	100.00	KOSDAQ		금속	N	N	N	N		N	1140	16	2	1.42	3846690	3366	6.65	1124	1164	1124	1461	787	1124	1142.81	0.21	0	116	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	238	-0.88	1.22	12	0.02	-1294.00	933.00	1455	20240122	-21.65	837	20240307	36.20	1300	-12.31	20250120	880	29.55	20250107	1355	-15.87	20241008	837	36.20	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
144	20250204	100319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1138	14	2	1.25	2763242	2415	4.77	1124	1164	1124	1461	787	1124	1144.20	0.21	0	266	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	237	-0.88	1.22	12	0.01	-1294.00	933.00	1455	20240122	-21.79	837	20240307	35.96	1300	-12.46	20250120	880	29.32	20250107	1355	-16.01	20241008	837	35.96	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N
145	20250204	090318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1140	16	2	1.42	30465	27	0.05	1124	1140	1124	1461	787	1124	1128.33	0.21	0	-3	1188	1156	1133	1101	1078	1144	1089	104	337	500	0	1	1	20841335	238	-0.88	1.22	12	0.00	-1294.00	933.00	1455	20240122	-21.65	837	20240307	36.20	1300	-12.31	20250120	880	29.55	20250107	1355	-15.87	20241008	837	36.20	20240307	0.00	N	023790	500	104 억		43107	N	N	0	N	00	N