KissMeData/037760/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

58 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	20250227	160457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-53	5	-3.69	25274233	18236	138.89	1424	1436	1365	1866	1006	1436	1385.95	0.20	-6686	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	468	16.27	0.49	12	0.05	85.00	2834.00	1619	20240429	-14.58	1250	20240408	10.64	1465	-5.60	20250124	1355	2.07	20250225	1619	-14.58	20240429	1250	10.64	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
3	20250227	150454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-42	5	-2.92	21680707	15642	119.13	1424	1436	1365	1866	1006	1436	1386.06	0.20	-6415	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	472	16.40	0.49	12	0.05	85.00	2834.00	1619	20240429	-13.90	1250	20240408	11.52	1465	-4.85	20250124	1355	2.88	20250225	1619	-13.90	20240429	1250	11.52	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
4	20250227	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-53	5	-3.69	14189595	10232	77.93	1424	1436	1365	1866	1006	1436	1386.79	0.20	-4345	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	468	16.27	0.49	12	0.03	85.00	2834.00	1619	20240429	-14.58	1250	20240408	10.64	1465	-5.60	20250124	1355	2.07	20250225	1619	-14.58	20240429	1250	10.64	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
5	20250227	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-42	5	-2.92	11747996	8459	64.42	1424	1436	1365	1866	1006	1436	1388.82	0.20	-4455	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	472	16.40	0.49	12	0.03	85.00	2834.00	1619	20240429	-13.90	1250	20240408	11.52	1465	-4.85	20250124	1355	2.88	20250225	1619	-13.90	20240429	1250	11.52	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
6	20250227	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	-31	5	-2.16	11179492	8048	61.29	1424	1436	1365	1866	1006	1436	1389.10	0.20	-4455	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	475	16.53	0.50	12	0.02	85.00	2834.00	1619	20240429	-13.22	1250	20240408	12.40	1465	-4.10	20250124	1355	3.69	20250225	1619	-13.22	20240429	1250	12.40	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
7	20250227	110459	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	-13	5	-0.91	1581742	1121	8.54	1424	1436	1397	1866	1006	1436	1411.01	0.20	222	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	481	16.74	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1465	-2.87	20250124	1355	5.02	20250225	1619	-12.11	20240429	1250	13.84	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
8	20250227	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-24	5	-1.67	557518	393	2.99	1424	1436	1412	1866	1006	1436	1418.62	0.20	222	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	478	16.61	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.79	1250	20240408	12.96	1465	-3.62	20250124	1355	4.21	20250225	1619	-12.79	20240429	1250	12.96	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
9	20250227	090509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	0	3	0.00	226428	159	1.21	1424	1436	1424	1866	1006	1436	1424.08	0.20	126	1470	1453	1421	1404	1372	1461	1412	169	430	500	1030	1	1	33832921	486	16.89	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.30	1250	20240408	14.88	1465	-1.98	20250124	1355	5.98	20250225	1619	-11.30	20240429	1250	14.88	20240408	0.41	N	037760	500	169 억	67985	N	N	N	N
10	20250226	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	26	2	1.84	18613311	13130	66.10	1414	1438	1389	1833	987	1410	1417.62	0.18	6787	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	486	16.89	0.51	12	0.04	85.00	2834.00	1619	20240429	-11.30	1250	20240408	14.88	1465	-1.98	20250124	1355	5.98	20250225	1619	-11.30	20240429	1250	14.88	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
11	20250226	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	13	2	0.92	13382160	9482	47.74	1414	1438	1389	1833	987	1410	1411.32	0.18	4180	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	481	16.74	0.50	12	0.03	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1465	-2.87	20250124	1355	5.02	20250225	1619	-12.11	20240429	1250	13.84	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
12	20250226	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	6	2	0.43	6572842	4657	23.45	1414	1438	1392	1833	987	1410	1411.39	0.18	954	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	479	16.66	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1465	-3.34	20250124	1355	4.50	20250225	1619	-12.54	20240429	1250	13.28	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
13	20250226	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	1	2	0.07	5077306	3600	18.12	1414	1438	1392	1833	987	1410	1410.36	0.18	5	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	477	16.60	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.85	1250	20240408	12.88	1465	-3.69	20250124	1355	4.13	20250225	1619	-12.85	20240429	1250	12.88	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
14	20250226	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	11	2	0.78	4775636	3387	17.05	1414	1438	1392	1833	987	1410	1409.99	0.18	5	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	481	16.72	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1355	4.87	20250225	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
15	20250226	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	26	2	1.84	2890378	2037	10.26	1414	1438	1404	1833	987	1410	1418.94	0.18	5	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	486	16.89	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.30	1250	20240408	14.88	1465	-1.98	20250124	1355	5.98	20250225	1619	-11.30	20240429	1250	14.88	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
16	20250226	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	0	3	0.00	1011575	718	3.61	1414	1414	1404	1833	987	1410	1408.88	0.18	7	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	477	16.59	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.91	1250	20240408	12.80	1465	-3.75	20250124	1355	4.06	20250225	1619	-12.91	20240429	1250	12.80	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
17	20250226	090458	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	0	3	0.00	210104	149	0.75	1414	1414	1410	1833	987	1410	1410.09	0.18	10	1493	1451	1403	1361	1313	1472	1382	169	423	500	1010	1	1	33832921	477	16.59	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.91	1250	20240408	12.80	1465	-3.75	20250124	1355	4.06	20250225	1619	-12.91	20240429	1250	12.80	20240408	0.41	N	037760	500	169 억	61198	N	N	N	N
18	20250225	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	7	2	0.50	27560240	19863	906.99	1405	1445	1355	1823	983	1403	1387.52	0.18	4	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	477	16.59	0.50	12	0.06	85.00	2834.00	1619	20240429	-12.91	1250	20240408	12.80	1465	-3.75	20250124	1355	4.06	20250225	1619	-12.91	20240429	1250	12.80	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
19	20250225	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-10	5	-0.71	21545788	15541	709.63	1405	1445	1355	1823	983	1403	1386.38	0.18	192	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	471	16.39	0.49	12	0.05	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1355	2.80	20250225	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
20	20250225	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-24	5	-1.71	19079577	13754	628.04	1405	1445	1355	1823	983	1403	1387.20	0.18	81	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	467	16.22	0.49	12	0.04	85.00	2834.00	1619	20240429	-14.82	1250	20240408	10.32	1465	-5.87	20250124	1355	1.77	20250225	1619	-14.82	20240429	1250	10.32	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
21	20250225	130454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	14	2	1.00	7238796	5121	233.84	1405	1445	1361	1823	983	1403	1413.55	0.18	17	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	479	16.67	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.48	1250	20240408	13.36	1465	-3.28	20250124	1361	4.11	20250225	1619	-12.48	20240429	1250	13.36	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
22	20250225	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	16	2	1.14	7235977	5119	233.74	1405	1445	1361	1823	983	1403	1413.55	0.18	17	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	480	16.69	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.35	1250	20240408	13.52	1465	-3.14	20250124	1361	4.26	20250225	1619	-12.35	20240429	1250	13.52	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
23	20250225	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	21	2	1.50	7227484	5113	233.47	1405	1445	1361	1823	983	1403	1413.55	0.18	17	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	482	16.75	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.04	1250	20240408	13.92	1465	-2.80	20250124	1361	4.63	20250225	1619	-12.04	20240429	1250	13.92	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
24	20250225	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	42	2	2.99	6743243	4767	217.67	1405	1445	1361	1823	983	1403	1414.57	0.18	0	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	489	17.00	0.51	12	0.01	85.00	2834.00	1619	20240429	-10.75	1250	20240408	15.60	1465	-1.37	20250124	1361	6.17	20250225	1619	-10.75	20240429	1250	15.60	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
25	20250225	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	1	2	0.07	4214	3	0.14	1405	1405	1404	1823	983	1403	1404.67	0.18	0	1433	1417	1389	1373	1345	1426	1382	169	420	500	1010	1	1	33832921	475	16.52	0.50	12	0.00	85.00	2834.00	1619	20240429	-13.28	1250	20240408	12.32	1465	-4.16	20250124	1361	3.16	20250219	1619	-13.28	20240429	1250	12.32	20240408	0.41	N	037760	500	169 억	61194	N	N	N	N
26	20250224	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	5	2	0.36	3046083	2190	51.57	1400	1405	1361	1817	979	1398	1390.91	0.18	-41	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	475	16.51	0.50	12	0.01	85.00	2834.00	1619	20240429	-13.34	1250	20240408	12.24	1465	-4.23	20250124	1361	3.09	20250224	1619	-13.34	20240429	1250	12.24	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
27	20250224	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-1	5	-0.07	2536807	1827	43.02	1400	1405	1361	1817	979	1398	1388.51	0.18	54	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	473	16.44	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.71	1250	20240408	11.76	1465	-4.64	20250124	1361	2.65	20250224	1619	-13.71	20240429	1250	11.76	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
28	20250224	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	1832132	1319	31.06	1400	1405	1361	1817	979	1398	1389.03	0.18	-31	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1361	2.72	20250224	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
29	20250224	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	1	2	0.07	1322597	953	22.44	1400	1405	1361	1817	979	1398	1387.82	0.18	-41	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	473	16.46	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1465	-4.51	20250124	1361	2.79	20250224	1619	-13.59	20240429	1250	11.92	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
30	20250224	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	1	2	0.07	1225051	883	20.79	1400	1405	1361	1817	979	1398	1387.37	0.18	-41	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	473	16.46	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1465	-4.51	20250124	1361	2.79	20250224	1619	-13.59	20240429	1250	11.92	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
31	20250224	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	2	2	0.14	1074609	775	18.25	1400	1405	1361	1817	979	1398	1386.59	0.18	-41	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	474	16.47	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1361	2.87	20250224	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
32	20250224	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	2	2	0.14	489962	350	8.24	1400	1405	1399	1817	979	1398	1399.89	0.18	-41	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	474	16.47	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1361	2.87	20250219	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
33	20250224	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	2	2	0.14	4200	3	0.07	1400	1400	1400	1817	979	1398	1400.00	0.18	0	1412	1405	1398	1391	1384	1401	1387	169	419	500	1000	1	1	33832921	474	16.47	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1361	2.87	20250219	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
34	20250221	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	5927384	4247	125.73	1405	1405	1391	1817	979	1398	1395.66	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1361	2.72	20250219	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
35	20250221	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	4531804	3247	96.12	1405	1405	1391	1817	979	1398	1395.69	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
36	20250221	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	3650057	2614	77.38	1405	1405	1392	1817	979	1398	1396.35	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
37	20250221	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	3136041	2245	66.46	1405	1405	1393	1817	979	1398	1396.90	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
38	20250221	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	2417515	1731	51.24	1405	1405	1395	1817	979	1398	1396.60	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1361	2.72	20250219	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
39	20250221	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-1	5	-0.07	319964	229	6.78	1405	1405	1396	1817	979	1398	1397.22	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	473	16.44	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.71	1250	20240408	11.76	1465	-4.64	20250124	1361	2.65	20250219	1619	-13.71	20240429	1250	11.76	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
40	20250221	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1396	-2	5	-0.14	314378	225	6.66	1405	1405	1396	1817	979	1398	1397.24	0.18	0	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	472	16.42	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.77	1250	20240408	11.68	1465	-4.71	20250124	1361	2.57	20250219	1619	-13.77	20240429	1250	11.68	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
41	20250221	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	25199	18	0.53	1405	1405	1398	1817	979	1398	1399.94	0.18	12	1422	1409	1392	1379	1362	1401	1371	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1361	2.72	20250219	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	61235	N	N	N	N
42	20250220	160445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	4702899	3378	41.70	1405	1405	1375	1817	979	1398	1392.21	0.18	-262	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1361	2.72	20250219	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
43	20250220	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-4	5	-0.29	4010903	2883	35.59	1405	1405	1375	1817	979	1398	1391.23	0.18	-181	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	472	16.40	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.90	1250	20240408	11.52	1465	-4.85	20250124	1361	2.42	20250219	1619	-13.90	20240429	1250	11.52	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
44	20250220	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	-6	5	-0.43	3727132	2679	33.07	1405	1405	1375	1817	979	1398	1391.24	0.18	-24	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	471	16.38	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.02	1250	20240408	11.36	1465	-4.98	20250124	1361	2.28	20250219	1619	-14.02	20240429	1250	11.36	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
45	20250220	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	3560324	2559	31.59	1405	1405	1375	1817	979	1398	1391.30	0.18	-23	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
46	20250220	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-4	5	-0.29	3551966	2553	31.52	1405	1405	1375	1817	979	1398	1391.29	0.18	-23	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	472	16.40	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.90	1250	20240408	11.52	1465	-4.85	20250124	1361	2.42	20250219	1619	-13.90	20240429	1250	11.52	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
47	20250220	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-4	5	-0.29	3069629	2206	27.23	1405	1405	1375	1817	979	1398	1391.49	0.18	-23	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	472	16.40	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.90	1250	20240408	11.52	1465	-4.85	20250124	1361	2.42	20250219	1619	-13.90	20240429	1250	11.52	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
48	20250220	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	594129	430	5.31	1405	1405	1375	1817	979	1398	1381.70	0.18	85	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
49	20250220	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-1	5	-0.07	27994	20	0.25	1405	1405	1397	1817	979	1398	1399.70	0.18	0	1432	1415	1388	1371	1344	1420	1376	169	419	500	1000	1	1	33832921	473	16.44	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.71	1250	20240408	11.76	1465	-4.64	20250124	1361	2.65	20250219	1619	-13.71	20240429	1250	11.76	20240408	0.41	N	037760	500	169 억	61497	N	N	N	N
50	20250219	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	11154020	8097	173.05	1398	1405	1361	1817	979	1398	1377.55	0.17	-47	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1361	2.72	20250219	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
51	20250219	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1382	-16	5	-1.14	9641479	7012	149.86	1398	1405	1361	1817	979	1398	1375.00	0.17	308	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	468	16.26	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.64	1250	20240408	10.56	1465	-5.67	20250124	1361	1.54	20250219	1619	-14.64	20240429	1250	10.56	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
52	20250219	140441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	8053929	5854	125.11	1398	1405	1361	1817	979	1398	1375.80	0.17	113	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
53	20250219	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	-5	5	-0.36	8045570	5848	124.98	1398	1405	1361	1817	979	1398	1375.78	0.17	114	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	471	16.39	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1361	2.35	20250219	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
54	20250219	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	-21	5	-1.50	4380044	3181	67.98	1398	1405	1361	1817	979	1398	1376.94	0.17	405	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	466	16.20	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.95	1250	20240408	10.16	1465	-6.01	20250124	1361	1.18	20250219	1619	-14.95	20240429	1250	10.16	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
55	20250219	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	141199	101	2.16	1398	1405	1394	1817	979	1398	1398.01	0.17	-53	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1373	1.82	20250217	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
56	20250219	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	0	3	0.00	104868	75	1.60	1398	1405	1398	1817	979	1398	1398.24	0.17	-53	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	473	16.45	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1373	1.82	20250217	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
57	20250219	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	7	2	0.50	20977	15	0.32	1398	1405	1398	1817	979	1398	1398.47	0.17	0	1424	1411	1395	1382	1366	1417	1388	169	419	500	1000	1	1	33832921	475	16.53	0.50	12	0.00	85.00	2834.00	1619	20240429	-13.22	1250	20240408	12.40	1465	-4.10	20250124	1373	2.33	20250217	1619	-13.22	20240429	1250	12.40	20240408	0.41	N	037760	500	169 억	56376	N	N	N	N
58	20250218	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	11	2	0.79	6482700	4678	26.17	1387	1408	1379	1803	971	1387	1385.78	0.17	199	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	473	16.45	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.65	1250	20240408	11.84	1465	-4.57	20250124	1373	1.82	20250217	1619	-13.65	20240429	1250	11.84	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
59	20250218	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-8	5	-0.58	4751248	3439	19.24	1387	1408	1379	1803	971	1387	1381.58	0.17	719	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	467	16.22	0.49	12	0.01	85.00	2834.00	1619	20240429	-14.82	1250	20240408	10.32	1465	-5.87	20250124	1373	0.44	20250217	1619	-14.82	20240429	1250	10.32	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
60	20250218	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	8	2	0.58	1297031	935	5.23	1387	1408	1382	1803	971	1387	1387.20	0.17	321	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	472	16.41	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.84	1250	20240408	11.60	1465	-4.78	20250124	1373	1.60	20250217	1619	-13.84	20240429	1250	11.60	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
61	20250218	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	10	2	0.72	1135322	818	4.58	1387	1408	1382	1803	971	1387	1387.92	0.17	321	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	473	16.44	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.71	1250	20240408	11.76	1465	-4.64	20250124	1373	1.75	20250217	1619	-13.71	20240429	1250	11.76	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
62	20250218	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	12	2	0.87	219597	157	0.88	1387	1408	1387	1803	971	1387	1398.71	0.17	0	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	473	16.46	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1465	-4.51	20250124	1373	1.89	20250217	1619	-13.59	20240429	1250	11.92	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
63	20250218	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	12	2	0.87	44722	32	0.18	1387	1408	1387	1803	971	1387	1397.56	0.17	0	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	473	16.46	0.49	12	0.00	85.00	2834.00	1619	20240429	-13.59	1250	20240408	11.92	1465	-4.51	20250124	1373	1.89	20250217	1619	-13.59	20240429	1250	11.92	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
64	20250218	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	21	2	1.51	13891	10	0.06	1387	1408	1387	1803	971	1387	1389.10	0.17	0	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	476	16.56	0.50	12	0.00	85.00	2834.00	1619	20240429	-13.03	1250	20240408	12.64	1465	-3.89	20250124	1373	2.55	20250217	1619	-13.03	20240429	1250	12.64	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
65	20250218	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	21	2	1.51	13891	10	0.06	1387	1408	1387	1803	971	1387	1389.10	0.17	0	1425	1405	1389	1369	1353	1398	1362	169	416	500	990	1	1	33832921	476	16.56	0.50	12	0.00	85.00	2834.00	1619	20240429	-13.03	1250	20240408	12.64	1465	-3.89	20250124	1373	2.55	20250217	1619	-13.03	20240429	1250	12.64	20240408	0.41	N	037760	500	169 억	56345	N	N	N	N
66	20250217	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	6	2	0.43	24679959	17877	84.99	1409	1409	1373	1795	967	1381	1380.54	0.17	-385	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	469	16.32	0.49	12	0.05	85.00	2834.00	1619	20240429	-14.33	1250	20240408	10.96	1465	-5.32	20250124	1373	1.02	20250217	1619	-14.33	20240429	1250	10.96	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
67	20250217	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	4	2	0.29	23001689	16667	79.24	1409	1409	1373	1795	967	1381	1380.07	0.17	41	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	469	16.29	0.49	12	0.05	85.00	2834.00	1619	20240429	-14.45	1250	20240408	10.80	1465	-5.46	20250124	1373	0.87	20250217	1619	-14.45	20240429	1250	10.80	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
68	20250217	140440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	-5	5	-0.36	16617984	12031	57.20	1409	1409	1375	1795	967	1381	1381.26	0.17	1352	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	466	16.19	0.49	12	0.04	85.00	2834.00	1619	20240429	-15.01	1250	20240408	10.08	1465	-6.08	20250124	1375	0.07	20250217	1619	-15.01	20240429	1250	10.08	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
69	20250217	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1389	8	2	0.58	16017442	11595	55.13	1409	1409	1375	1795	967	1381	1381.41	0.17	1352	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	470	16.34	0.49	12	0.03	85.00	2834.00	1619	20240429	-14.21	1250	20240408	11.12	1465	-5.19	20250124	1375	1.02	20250217	1619	-14.21	20240429	1250	11.12	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
70	20250217	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1393	12	2	0.87	9087252	6562	31.20	1409	1409	1380	1795	967	1381	1384.83	0.17	1352	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	471	16.39	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.96	1250	20240408	11.44	1465	-4.91	20250124	1380	0.94	20250217	1619	-13.96	20240429	1250	11.44	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
71	20250217	110441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	14	2	1.01	3819379	2754	13.09	1409	1409	1381	1795	967	1381	1386.85	0.17	484	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	472	16.41	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.84	1250	20240408	11.60	1465	-4.78	20250124	1380	1.09	20250214	1619	-13.84	20240429	1250	11.60	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
72	20250217	100439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	14	2	1.01	3258889	2352	11.18	1409	1409	1381	1795	967	1381	1385.58	0.17	484	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	472	16.41	0.49	12	0.01	85.00	2834.00	1619	20240429	-13.84	1250	20240408	11.60	1465	-4.78	20250124	1380	1.09	20250214	1619	-13.84	20240429	1250	11.60	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
73	20250217	090440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	26	2	1.88	864050	623	2.96	1409	1409	1381	1795	967	1381	1386.92	0.17	490	1447	1414	1397	1364	1347	1405	1355	169	414	500	990	1	1	33832921	476	16.55	0.50	12	0.00	85.00	2834.00	1619	20240429	-13.09	1250	20240408	12.56	1465	-3.96	20250124	1380	1.96	20250214	1619	-13.09	20240429	1250	12.56	20240408	0.41	N	037760	500	169 억	56730	N	N	N	N
74	20250214	160438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-46	5	-3.22	29365772	21034	281.96	1430	1430	1380	1855	999	1427	1396.43	0.17	418	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	467	16.25	0.49	12	0.06	85.00	2834.00	1619	20240429	-14.70	1250	20240408	10.48	1465	-5.73	20250124	1380	0.07	20250214	1619	-14.70	20240429	1250	10.48	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
75	20250214	150437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1386	-41	5	-2.87	21231542	15160	203.22	1430	1430	1384	1855	999	1427	1400.50	0.17	2071	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	469	16.31	0.49	12	0.04	85.00	2834.00	1619	20240429	-14.39	1250	20240408	10.88	1465	-5.39	20250124	1381	0.36	20250206	1619	-14.39	20240429	1250	10.88	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
76	20250214	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	-4	5	-0.28	4165484	2939	39.40	1430	1430	1416	1855	999	1427	1417.31	0.17	6	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	481	16.74	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.11	1250	20240408	13.84	1465	-2.87	20250124	1381	3.04	20250206	1619	-12.11	20240429	1250	13.84	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
77	20250214	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	-3	5	-0.21	246529	173	2.32	1430	1430	1424	1855	999	1427	1425.02	0.17	6	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	482	16.75	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.04	1250	20240408	13.92	1465	-2.80	20250124	1381	3.11	20250206	1619	-12.04	20240429	1250	13.92	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
78	20250214	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1424	-3	5	-0.21	78497	55	0.74	1430	1430	1424	1855	999	1427	1427.22	0.17	-10	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	482	16.75	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.04	1250	20240408	13.92	1465	-2.80	20250124	1381	3.11	20250206	1619	-12.04	20240429	1250	13.92	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
79	20250214	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	0	3	0.00	72798	51	0.68	1430	1430	1427	1855	999	1427	1427.41	0.17	-10	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	483	16.79	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1465	-2.59	20250124	1381	3.33	20250206	1619	-11.86	20240429	1250	14.16	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
80	20250214	100438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	0	3	0.00	39977	28	0.38	1430	1430	1427	1855	999	1427	1427.75	0.17	-10	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	483	16.79	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1465	-2.59	20250124	1381	3.33	20250206	1619	-11.86	20240429	1250	14.16	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
81	20250214	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	0	3	0.00	22850	16	0.21	1430	1430	1427	1855	999	1427	1428.12	0.17	0	1481	1454	1423	1396	1365	1467	1409	169	428	500	1020	1	1	33832921	483	16.79	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1465	-2.59	20250124	1381	3.33	20250206	1619	-11.86	20240429	1250	14.16	20240408	0.41	N	037760	500	169 억	56312	N	N	N	N
82	20250213	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	14	2	0.99	10480475	7460	32.77	1400	1450	1392	1836	990	1413	1404.89	0.17	5	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	483	16.79	0.50	12	0.02	85.00	2834.00	1619	20240429	-11.86	1250	20240408	14.16	1465	-2.59	20250124	1381	3.33	20250206	1619	-11.86	20240429	1250	14.16	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
83	20250213	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	2	2	0.14	7715886	5488	24.11	1400	1450	1392	1836	990	1413	1405.96	0.17	159	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	479	16.65	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1465	-3.41	20250124	1381	2.46	20250206	1619	-12.60	20240429	1250	13.20	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
84	20250213	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	2	2	0.14	7632459	5429	23.85	1400	1450	1392	1836	990	1413	1405.87	0.17	167	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	479	16.65	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1465	-3.41	20250124	1381	2.46	20250206	1619	-12.60	20240429	1250	13.20	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
85	20250213	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	2	2	0.14	7632459	5429	23.85	1400	1450	1392	1836	990	1413	1405.87	0.17	167	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	479	16.65	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.60	1250	20240408	13.20	1465	-3.41	20250124	1381	2.46	20250206	1619	-12.60	20240429	1250	13.20	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
86	20250213	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	6	2	0.42	3542128	2504	11.00	1400	1450	1399	1836	990	1413	1414.59	0.17	-46	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	480	16.69	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.35	1250	20240408	13.52	1465	-3.14	20250124	1381	2.75	20250206	1619	-12.35	20240429	1250	13.52	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
87	20250213	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	5	2	0.35	2738073	1931	8.48	1400	1450	1399	1836	990	1413	1417.96	0.17	-32	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	480	16.68	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.42	1250	20240408	13.44	1465	-3.21	20250124	1381	2.68	20250206	1619	-12.42	20240429	1250	13.44	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
88	20250213	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1418	5	2	0.35	1629303	1139	5.00	1400	1450	1400	1836	990	1413	1430.47	0.17	-32	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	480	16.68	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.42	1250	20240408	13.44	1465	-3.21	20250124	1381	2.68	20250206	1619	-12.42	20240429	1250	13.44	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
89	20250213	090433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	0	3	0.00	32213	23	0.10	1400	1413	1400	1836	990	1413	1400.57	0.17	0	1475	1444	1417	1386	1359	1430	1372	169	423	500	1010	1	1	33832921	478	16.62	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1381	2.32	20250206	1619	-12.72	20240429	1250	13.04	20240408	0.41	N	037760	500	169 억	56307	N	N	N	N
90	20250212	160432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-7	5	-0.49	31821320	22767	184.41	1448	1448	1390	1846	994	1420	1397.69	0.17	87	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	478	16.62	0.50	12	0.07	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1381	2.32	20250206	1619	-12.72	20240429	1250	13.04	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
91	20250212	150431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-10	5	-0.70	25433726	18221	147.59	1448	1448	1390	1846	994	1420	1395.85	0.17	539	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	477	16.59	0.50	12	0.05	85.00	2834.00	1619	20240429	-12.91	1250	20240408	12.80	1465	-3.75	20250124	1381	2.10	20250206	1619	-12.91	20240429	1250	12.80	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
92	20250212	140432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-12	5	-0.85	23814686	17066	138.23	1448	1448	1390	1846	994	1420	1395.45	0.17	539	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	476	16.56	0.50	12	0.05	85.00	2834.00	1619	20240429	-13.03	1250	20240408	12.64	1465	-3.89	20250124	1381	1.96	20250206	1619	-13.03	20240429	1250	12.64	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
93	20250212	130432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	-4	5	-0.28	20943023	15005	121.54	1448	1448	1390	1846	994	1420	1395.74	0.17	2	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	479	16.66	0.50	12	0.04	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1465	-3.34	20250124	1381	2.53	20250206	1619	-12.54	20240429	1250	13.28	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
94	20250212	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	17	2	1.20	414417	292	2.37	1448	1448	1394	1846	994	1420	1419.24	0.17	0	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	486	16.91	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.24	1250	20240408	14.96	1465	-1.91	20250124	1381	4.06	20250206	1619	-11.24	20240429	1250	14.96	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
95	20250212	110431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	17	2	1.20	414417	292	2.37	1448	1448	1394	1846	994	1420	1419.24	0.17	0	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	486	16.91	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.24	1250	20240408	14.96	1465	-1.91	20250124	1381	4.06	20250206	1619	-11.24	20240429	1250	14.96	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
96	20250212	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	10	2	0.70	408669	288	2.33	1448	1448	1394	1846	994	1420	1418.99	0.17	0	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	484	16.82	0.50	12	0.00	85.00	2834.00	1619	20240429	-11.67	1250	20240408	14.40	1465	-2.39	20250124	1381	3.55	20250206	1619	-11.67	20240429	1250	14.40	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
97	20250212	090434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1448	28	2	1.97	4344	3	0.02	1448	1448	1448	1846	994	1420	1448.00	0.17	0	1459	1439	1415	1395	1371	1427	1383	169	426	500	1020	1	1	33832921	490	17.04	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.56	1250	20240408	15.84	1465	-1.16	20250124	1381	4.85	20250206	1619	-10.56	20240429	1250	15.84	20240408	0.41	N	037760	500	169 억	56220	N	N	N	N
98	20250211	160432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-15	5	-1.05	17298053	12346	319.60	1435	1435	1391	1865	1005	1435	1401.11	0.17	-45	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	480	16.71	0.50	12	0.04	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1465	-3.07	20250124	1381	2.82	20250206	1619	-12.29	20240429	1250	13.60	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
99	20250211	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-35	5	-2.44	16668237	11902	308.10	1435	1435	1391	1865	1005	1435	1400.46	0.17	115	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	474	16.47	0.49	12	0.04	85.00	2834.00	1619	20240429	-13.53	1250	20240408	12.00	1465	-4.44	20250124	1381	1.38	20250206	1619	-13.53	20240429	1250	12.00	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
100	20250211	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	-33	5	-2.30	11627476	8293	214.68	1435	1435	1391	1865	1005	1435	1402.08	0.17	115	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	474	16.49	0.49	12	0.02	85.00	2834.00	1619	20240429	-13.40	1250	20240408	12.16	1465	-4.30	20250124	1381	1.52	20250206	1619	-13.40	20240429	1250	12.16	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
101	20250211	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-14	5	-0.98	10198236	7288	188.66	1435	1435	1391	1865	1005	1435	1399.32	0.17	-71	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	481	16.72	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.23	1250	20240408	13.68	1465	-3.00	20250124	1381	2.90	20250206	1619	-12.23	20240429	1250	13.68	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
102	20250211	120431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	-18	5	-1.25	9331377	6677	172.84	1435	1435	1391	1865	1005	1435	1397.54	0.17	-71	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	479	16.67	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.48	1250	20240408	13.36	1465	-3.28	20250124	1381	2.61	20250206	1619	-12.48	20240429	1250	13.36	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
103	20250211	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-26	5	-1.81	8040626	5761	149.13	1435	1435	1391	1865	1005	1435	1395.70	0.17	600	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	477	16.58	0.50	12	0.02	85.00	2834.00	1619	20240429	-12.97	1250	20240408	12.72	1465	-3.82	20250124	1381	2.03	20250206	1619	-12.97	20240429	1250	12.72	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
104	20250211	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1391	-44	5	-3.07	7158031	5130	132.80	1435	1435	1391	1865	1005	1435	1395.33	0.17	761	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	471	16.36	0.49	12	0.02	85.00	2834.00	1619	20240429	-14.08	1250	20240408	11.28	1465	-5.05	20250124	1381	0.72	20250206	1619	-14.08	20240429	1250	11.28	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
105	20250211	090433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	0	3	0.00	17220	12	0.31	1435	1435	1435	1865	1005	1435	1435.00	0.17	0	1463	1448	1430	1415	1397	1440	1407	169	430	500	1030	1	1	33832921	486	16.88	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1465	-2.05	20250124	1381	3.91	20250206	1619	-11.37	20240429	1250	14.80	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
106	20250210	160430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	19	2	1.34	5475768	3863	84.36	1445	1445	1412	1840	992	1416	1417.49	0.17	0	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	486	16.88	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1465	-2.05	20250124	1381	3.91	20250206	1619	-11.37	20240429	1250	14.80	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
107	20250210	150429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	19	2	1.34	5398443	3809	83.18	1445	1445	1412	1840	992	1416	1417.29	0.17	1	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	486	16.88	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1465	-2.05	20250124	1381	3.91	20250206	1619	-11.37	20240429	1250	14.80	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
108	20250210	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-2	5	-0.14	5269564	3719	81.22	1445	1445	1413	1840	992	1416	1416.93	0.17	1	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	478	16.64	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.66	1250	20240408	13.12	1465	-3.48	20250124	1381	2.39	20250206	1619	-12.66	20240429	1250	13.12	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
109	20250210	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	20	2	1.41	2246790	1580	34.51	1445	1445	1413	1840	992	1416	1422.02	0.17	1	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	486	16.89	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.30	1250	20240408	14.88	1465	-1.98	20250124	1381	3.98	20250206	1619	-11.30	20240429	1250	14.88	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
110	20250210	120427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	23	2	1.62	723362	502	10.96	1445	1445	1439	1840	992	1416	1440.96	0.17	0	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	487	16.93	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1465	-1.77	20250124	1381	4.20	20250206	1619	-11.12	20240429	1250	15.12	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
111	20250210	110427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	24	2	1.69	720483	500	10.92	1445	1445	1440	1840	992	1416	1440.97	0.17	0	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	487	16.94	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1381	4.27	20250206	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
112	20250210	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	29	2	2.05	138720	96	2.10	1445	1445	1445	1840	992	1416	1445.00	0.17	0	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	489	17.00	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.75	1250	20240408	15.60	1465	-1.37	20250124	1381	4.63	20250206	1619	-10.75	20240429	1250	15.60	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
113	20250210	090426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	29	2	2.05	1445	1	0.02	1445	1445	1445	1840	992	1416	1445.00	0.17	0	1446	1431	1421	1406	1396	1426	1401	169	424	500	1010	1	1	33832921	489	17.00	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.75	1250	20240408	15.60	1465	-1.37	20250124	1381	4.63	20250206	1619	-10.75	20240429	1250	15.60	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
114	20250207	160422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	-24	5	-1.67	6492992	4579	63.74	1420	1436	1411	1872	1008	1440	1417.99	0.17	-38	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	479	16.66	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1465	-3.34	20250124	1381	2.53	20250206	1619	-12.54	20240429	1250	13.28	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
115	20250207	150424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	-24	5	-1.67	5494829	3874	53.93	1420	1436	1411	1872	1008	1440	1418.39	0.17	625	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	479	16.66	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1465	-3.34	20250124	1381	2.53	20250206	1619	-12.54	20240429	1250	13.28	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
116	20250207	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	-5	5	-0.35	4581423	3228	44.93	1420	1436	1411	1872	1008	1440	1419.28	0.17	470	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	486	16.88	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1465	-2.05	20250124	1381	3.91	20250206	1619	-11.37	20240429	1250	14.80	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
117	20250207	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	-5	5	-0.35	4581423	3228	44.93	1420	1436	1411	1872	1008	1440	1419.28	0.17	470	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	486	16.88	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.37	1250	20240408	14.80	1465	-2.05	20250124	1381	3.91	20250206	1619	-11.37	20240429	1250	14.80	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
118	20250207	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	-4	5	-0.28	4571378	3221	44.84	1420	1436	1411	1872	1008	1440	1419.24	0.17	470	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	486	16.89	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.30	1250	20240408	14.88	1465	-1.98	20250124	1381	3.98	20250206	1619	-11.30	20240429	1250	14.88	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
119	20250207	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	-4	5	-0.28	4569942	3220	44.82	1420	1436	1411	1872	1008	1440	1419.24	0.17	471	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	486	16.89	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.30	1250	20240408	14.88	1465	-1.98	20250124	1381	3.98	20250206	1619	-11.30	20240429	1250	14.88	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
120	20250207	100422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-20	5	-1.39	814326	574	7.99	1420	1420	1411	1872	1008	1440	1418.69	0.17	473	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	480	16.71	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1465	-3.07	20250124	1381	2.82	20250206	1619	-12.29	20240429	1250	13.60	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
121	20250207	090424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-20	5	-1.39	687280	484	6.74	1420	1420	1420	1872	1008	1440	1420.00	0.17	473	1491	1465	1423	1397	1355	1444	1376	169	432	500	1030	1	1	33832921	480	16.71	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.29	1250	20240408	13.60	1465	-3.07	20250124	1381	2.82	20250206	1619	-12.29	20240429	1250	13.60	20240408	0.41	N	037760	500	169 억	56265	N	N	N	N
122	20250206	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-6	5	-0.41	9341627	6599	674.06	1449	1449	1381	1879	1013	1446	1415.61	0.17	71	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	487	16.94	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1381	4.27	20250206	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
123	20250206	150415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-14	5	-0.97	7481147	5307	542.08	1449	1449	1381	1879	1013	1446	1409.68	0.17	93	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	484	16.85	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.55	1250	20240408	14.56	1465	-2.25	20250124	1381	3.69	20250206	1619	-11.55	20240429	1250	14.56	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
124	20250206	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	-30	5	-2.07	3862006	2741	279.98	1449	1449	1381	1879	1013	1446	1408.98	0.17	23	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	479	16.66	0.50	12	0.01	85.00	2834.00	1619	20240429	-12.54	1250	20240408	13.28	1465	-3.34	20250124	1381	2.53	20250206	1619	-12.54	20240429	1250	13.28	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
125	20250206	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-14	5	-0.97	2971233	2109	215.42	1449	1449	1381	1879	1013	1446	1408.83	0.17	0	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	484	16.85	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.55	1250	20240408	14.56	1465	-2.25	20250124	1381	3.69	20250206	1619	-11.55	20240429	1250	14.56	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
126	20250206	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-14	5	-0.97	2936883	2085	212.97	1449	1449	1381	1879	1013	1446	1408.58	0.17	0	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	484	16.85	0.51	12	0.01	85.00	2834.00	1619	20240429	-11.55	1250	20240408	14.56	1465	-2.25	20250124	1381	3.69	20250206	1619	-11.55	20240429	1250	14.56	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
127	20250206	110407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-6	5	-0.41	113886	79	8.07	1449	1449	1440	1879	1013	1446	1441.59	0.17	0	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	487	16.94	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1387	3.82	20250106	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
128	20250206	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-6	5	-0.41	31806	22	2.25	1449	1449	1440	1879	1013	1446	1445.73	0.17	0	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	487	16.94	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1387	3.82	20250106	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
129	20250206	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	-5	5	-0.35	30366	21	2.15	1449	1449	1441	1879	1013	1446	1446.00	0.17	0	1454	1450	1443	1439	1432	1452	1441	169	433	500	1040	1	1	33832921	488	16.95	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.99	1250	20240408	15.28	1465	-1.64	20250124	1387	3.89	20250106	1619	-10.99	20240429	1250	15.28	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
130	20250205	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	8	2	0.56	1407227	979	10.89	1438	1447	1436	1869	1007	1438	1437.41	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	489	17.01	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.69	1250	20240408	15.68	1465	-1.30	20250124	1387	4.25	20250106	1619	-10.69	20240429	1250	15.68	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
131	20250205	150411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1447	9	2	0.63	1405781	978	10.88	1438	1447	1436	1869	1007	1438	1437.40	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	490	17.02	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.62	1250	20240408	15.76	1465	-1.23	20250124	1387	4.33	20250106	1619	-10.62	20240429	1250	15.76	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
132	20250205	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	6	2	0.42	1402888	976	10.86	1438	1445	1436	1869	1007	1438	1437.39	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	489	16.99	0.51	12	0.00	85.00	2834.00	1619	20240429	-10.81	1250	20240408	15.52	1465	-1.43	20250124	1387	4.11	20250106	1619	-10.81	20240429	1250	15.52	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
133	20250205	130412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	0	3	0.00	1067692	743	8.26	1438	1438	1436	1869	1007	1438	1437.00	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
134	20250205	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	0	3	0.00	1064816	741	8.24	1438	1438	1436	1869	1007	1438	1437.00	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
135	20250205	110410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	0	3	0.00	844804	588	6.54	1438	1438	1436	1869	1007	1438	1436.74	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
136	20250205	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	0	3	0.00	596031	415	4.62	1438	1438	1436	1869	1007	1438	1436.22	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
137	20250205	090416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	0	3	0.00	15818	11	0.12	1438	1438	1438	1869	1007	1438	1438.00	0.17	0	1457	1447	1430	1420	1403	1452	1425	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.00	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
138	20250204	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	1	2	0.07	12918559	8990	379.65	1419	1440	1413	1868	1006	1437	1436.99	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.03	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
139	20250204	150407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1438	1	2	0.07	12116804	8432	356.08	1419	1440	1413	1868	1006	1437	1437.00	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	487	16.92	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.18	1250	20240408	15.04	1465	-1.84	20250124	1387	3.68	20250106	1619	-11.18	20240429	1250	15.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
140	20250204	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	2	2	0.14	12075102	8403	354.86	1419	1440	1413	1868	1006	1437	1437.00	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	487	16.93	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.12	1250	20240408	15.12	1465	-1.77	20250124	1387	3.75	20250106	1619	-11.12	20240429	1250	15.12	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
141	20250204	130407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	3	2	0.21	12000274	8351	352.66	1419	1440	1413	1868	1006	1437	1436.99	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	487	16.94	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1387	3.82	20250106	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
142	20250204	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	3	2	0.21	12000274	8351	352.66	1419	1440	1413	1868	1006	1437	1436.99	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	487	16.94	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1387	3.82	20250106	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
143	20250204	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	3	2	0.21	11905289	8284	349.83	1419	1440	1413	1868	1006	1437	1437.14	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	487	16.94	0.51	12	0.02	85.00	2834.00	1619	20240429	-11.06	1250	20240408	15.20	1465	-1.71	20250124	1387	3.82	20250106	1619	-11.06	20240429	1250	15.20	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
144	20250204	100406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-24	5	-1.67	1836819	1291	54.52	1419	1437	1413	1868	1006	1437	1422.79	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	478	16.62	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.72	1250	20240408	13.04	1465	-3.55	20250124	1387	1.87	20250106	1619	-12.72	20240429	1250	13.04	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N
145	20250204	090406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-18	5	-1.25	15609	11	0.46	1419	1419	1419	1868	1006	1437	1419.00	0.17	0	1476	1456	1425	1405	1374	1441	1390	169	431	500	1030	1	1	33832921	480	16.69	0.50	12	0.00	85.00	2834.00	1619	20240429	-12.35	1250	20240408	13.52	1465	-3.14	20250124	1387	2.31	20250106	1619	-12.35	20240429	1250	13.52	20240408	0.41	N	037760	500	169 억	56194	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History