KissMeData/146060/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

59 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	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1231	14	2	1.15	26670660	21894	46.31	1217	1231	1209	1582	852	1217	1218.11	1.41	-895	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	296	-1.47	0.61	12	0.09	-837.00	2021.00	2580	20240220	-52.29	969	20241209	27.04	1269	-2.99	20250221	1100	11.91	20250102	2415	-49.03	20240228	969	27.04	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
3	20250227	150919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	8	2	0.66	24465286	20099	42.51	1217	1229	1209	1582	852	1217	1217.24	1.41	-895	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	294	-1.46	0.61	12	0.08	-837.00	2021.00	2580	20240220	-52.52	969	20241209	26.42	1269	-3.47	20250221	1100	11.36	20250102	2415	-49.28	20240228	969	26.42	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
4	20250227	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1217	0	3	0.00	13805063	11339	23.98	1217	1229	1209	1582	852	1217	1217.49	1.41	-1278	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	292	-1.45	0.60	12	0.05	-837.00	2021.00	2580	20240220	-52.83	969	20241209	25.59	1269	-4.10	20250221	1100	10.64	20250102	2415	-49.61	20240228	969	25.59	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
5	20250227	130919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1219	2	2	0.16	10289019	8446	17.86	1217	1229	1211	1582	852	1217	1218.21	1.41	-1271	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	293	-1.46	0.60	12	0.04	-837.00	2021.00	2580	20240220	-52.75	969	20241209	25.80	1269	-3.94	20250221	1100	10.82	20250102	2415	-49.52	20240228	969	25.80	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
6	20250227	120916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1219	2	2	0.16	10212224	8383	17.73	1217	1229	1211	1582	852	1217	1218.21	1.41	-1271	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	293	-1.46	0.60	12	0.03	-837.00	2021.00	2580	20240220	-52.75	969	20241209	25.80	1269	-3.94	20250221	1100	10.82	20250102	2415	-49.52	20240228	969	25.80	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
7	20250227	110925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1220	3	2	0.25	7165687	5884	12.44	1217	1229	1211	1582	852	1217	1217.83	1.41	-1206	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	293	-1.46	0.60	12	0.02	-837.00	2021.00	2580	20240220	-52.71	969	20241209	25.90	1269	-3.86	20250221	1100	10.91	20250102	2415	-49.48	20240228	969	25.90	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
8	20250227	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1211	-6	5	-0.49	6807005	5590	11.82	1217	1229	1211	1582	852	1217	1217.71	1.41	-1057	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	291	-1.45	0.60	12	0.02	-837.00	2021.00	2580	20240220	-53.06	969	20241209	24.97	1269	-4.57	20250221	1100	10.09	20250102	2415	-49.86	20240228	969	24.97	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
9	20250227	090955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1228	11	2	0.90	1685936	1385	2.93	1217	1229	1217	1582	852	1217	1217.28	1.41	-37	1249	1232	1223	1206	1197	1228	1202	24	365	100	870	1	1	24015595	295	-1.47	0.61	12	0.01	-837.00	2021.00	2580	20240220	-52.40	969	20241209	26.73	1269	-3.23	20250221	1100	11.64	20250102	2415	-49.15	20240228	969	26.73	20241209	0.63	N	146060	100	24 억	338476	N	N	N	N
10	20250226	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1217	-20	5	-1.62	57903887	47279	140.60	1237	1240	1214	1608	866	1237	1224.73	1.41	582	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	292	-1.45	0.60	12	0.20	-837.00	2021.00	2580	20240220	-52.83	969	20241209	25.59	1269	-4.10	20250221	1100	10.64	20250102	2415	-49.61	20240228	969	25.59	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
11	20250226	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1224	-13	5	-1.05	55685971	45457	135.18	1237	1240	1214	1608	866	1237	1225.03	1.41	2080	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	294	-1.46	0.61	12	0.19	-837.00	2021.00	2580	20240220	-52.56	969	20241209	26.32	1269	-3.55	20250221	1100	11.27	20250102	2415	-49.32	20240228	969	26.32	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
12	20250226	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-12	5	-0.97	40600433	33093	98.41	1237	1240	1214	1608	866	1237	1226.86	1.41	-121	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	294	-1.46	0.61	12	0.14	-837.00	2021.00	2580	20240220	-52.52	969	20241209	26.42	1269	-3.47	20250221	1100	11.36	20250102	2415	-49.28	20240228	969	26.42	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
13	20250226	130919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1218	-19	5	-1.54	30832832	25072	74.56	1237	1240	1217	1608	866	1237	1229.77	1.41	224	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	293	-1.46	0.60	12	0.10	-837.00	2021.00	2580	20240220	-52.79	969	20241209	25.70	1269	-4.02	20250221	1100	10.73	20250102	2415	-49.57	20240228	969	25.70	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
14	20250226	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1236	-1	5	-0.08	20676072	16765	49.86	1237	1240	1228	1608	866	1237	1233.29	1.41	261	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	297	-1.48	0.61	12	0.07	-837.00	2021.00	2580	20240220	-52.09	969	20241209	27.55	1269	-2.60	20250221	1100	12.36	20250102	2415	-48.82	20240228	969	27.55	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
15	20250226	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1236	-1	5	-0.08	20613039	16714	49.70	1237	1240	1228	1608	866	1237	1233.28	1.41	262	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	297	-1.48	0.61	12	0.07	-837.00	2021.00	2580	20240220	-52.09	969	20241209	27.55	1269	-2.60	20250221	1100	12.36	20250102	2415	-48.82	20240228	969	27.55	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
16	20250226	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1232	-5	5	-0.40	13165782	10659	31.70	1237	1240	1228	1608	866	1237	1235.18	1.41	-279	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	296	-1.47	0.61	12	0.04	-837.00	2021.00	2580	20240220	-52.25	969	20241209	27.14	1269	-2.92	20250221	1100	12.00	20250102	2415	-48.99	20240228	969	27.14	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
17	20250226	090926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1231	-6	5	-0.49	5855231	4738	14.09	1237	1240	1231	1608	866	1237	1235.80	1.41	-288	1255	1246	1231	1222	1207	1250	1226	24	371	100	890	1	1	24015595	296	-1.47	0.61	12	0.02	-837.00	2021.00	2580	20240220	-52.29	969	20241209	27.04	1269	-2.99	20250221	1100	11.91	20250102	2415	-49.03	20240228	969	27.04	20241209	0.64	N	146060	100	24 억	337894	N	N	N	N
18	20250225	160913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	2	2	0.16	41204934	33610	55.51	1232	1240	1216	1605	865	1235	1225.97	1.41	-722	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.14	-837.00	2021.00	2580	20240220	-52.05	969	20241209	27.66	1269	-2.52	20250221	1100	12.45	20250102	2415	-48.78	20240228	969	27.66	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
19	20250225	150913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	3	2	0.24	39405939	32155	53.11	1232	1240	1216	1605	865	1235	1225.50	1.41	-810	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.13	-837.00	2021.00	2580	20240220	-52.02	969	20241209	27.76	1269	-2.44	20250221	1100	12.55	20250102	2415	-48.74	20240228	969	27.76	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
20	20250225	140911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	4	2	0.32	36768208	30026	49.59	1232	1240	1216	1605	865	1235	1224.55	1.41	-590	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	298	-1.48	0.61	12	0.13	-837.00	2021.00	2580	20240220	-51.98	969	20241209	27.86	1269	-2.36	20250221	1100	12.64	20250102	2415	-48.70	20240228	969	27.86	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
21	20250225	130917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1227	-8	5	-0.65	32936915	26918	44.46	1232	1234	1216	1605	865	1235	1223.60	1.41	-534	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	295	-1.47	0.61	12	0.11	-837.00	2021.00	2580	20240220	-52.44	969	20241209	26.63	1269	-3.31	20250221	1100	11.55	20250102	2415	-49.19	20240228	969	26.63	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
22	20250225	120913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1224	-11	5	-0.89	19614355	16034	26.48	1232	1234	1216	1605	865	1235	1223.30	1.41	-1427	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	294	-1.46	0.61	12	0.07	-837.00	2021.00	2580	20240220	-52.56	969	20241209	26.32	1269	-3.55	20250221	1100	11.27	20250102	2415	-49.32	20240228	969	26.32	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
23	20250225	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1224	-11	5	-0.89	18053792	14759	24.38	1232	1234	1216	1605	865	1235	1223.24	1.41	-1430	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	294	-1.46	0.61	12	0.06	-837.00	2021.00	2580	20240220	-52.56	969	20241209	26.32	1269	-3.55	20250221	1100	11.27	20250102	2415	-49.32	20240228	969	26.32	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
24	20250225	100910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1224	-11	5	-0.89	17309951	14151	23.37	1232	1234	1216	1605	865	1235	1223.23	1.41	-1393	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	294	-1.46	0.61	12	0.06	-837.00	2021.00	2580	20240220	-52.56	969	20241209	26.32	1269	-3.55	20250221	1100	11.27	20250102	2415	-49.32	20240228	969	26.32	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
25	20250225	090917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1234	-1	5	-0.08	1856794	1508	2.49	1232	1234	1222	1605	865	1235	1231.30	1.41	-635	1260	1247	1234	1221	1208	1254	1228	24	370	100	880	1	1	24015595	296	-1.47	0.61	12	0.01	-837.00	2021.00	2580	20240220	-52.17	969	20241209	27.35	1269	-2.76	20250221	1100	12.18	20250102	2415	-48.90	20240228	969	27.35	20241209	0.68	N	146060	100	24 억	338613	N	N	N	N
26	20250224	160906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	-12	5	-0.96	74267190	60512	82.86	1230	1247	1221	1621	873	1247	1227.31	1.42	-1249	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	297	-1.48	0.61	12	0.25	-837.00	2021.00	2580	20240220	-52.13	969	20241209	27.45	1269	-2.68	20250221	1100	12.27	20250102	2415	-48.86	20240228	969	27.45	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
27	20250224	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1232	-15	5	-1.20	71805375	58518	80.13	1230	1247	1221	1621	873	1247	1227.06	1.42	77	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	296	-1.47	0.61	12	0.24	-837.00	2021.00	2580	20240220	-52.25	969	20241209	27.14	1269	-2.92	20250221	1100	12.00	20250102	2415	-48.99	20240228	969	27.14	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
28	20250224	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1223	-24	5	-1.92	65489051	53384	73.10	1230	1247	1221	1621	873	1247	1226.75	1.42	-68	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	294	-1.46	0.61	12	0.22	-837.00	2021.00	2580	20240220	-52.60	969	20241209	26.21	1269	-3.62	20250221	1100	11.18	20250102	2415	-49.36	20240228	969	26.21	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
29	20250224	130906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1224	-23	5	-1.84	60908227	49641	67.98	1230	1247	1221	1621	873	1247	1226.97	1.42	-224	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	294	-1.46	0.61	12	0.21	-837.00	2021.00	2580	20240220	-52.56	969	20241209	26.32	1269	-3.55	20250221	1100	11.27	20250102	2415	-49.32	20240228	969	26.32	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
30	20250224	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-22	5	-1.76	57714259	47034	64.41	1230	1247	1221	1621	873	1247	1227.08	1.42	-194	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	294	-1.46	0.61	12	0.20	-837.00	2021.00	2580	20240220	-52.52	969	20241209	26.42	1269	-3.47	20250221	1100	11.36	20250102	2415	-49.28	20240228	969	26.42	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
31	20250224	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-17	5	-1.36	56084607	45705	62.59	1230	1247	1221	1621	873	1247	1227.10	1.42	-291	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	295	-1.47	0.61	12	0.19	-837.00	2021.00	2580	20240220	-52.33	969	20241209	26.93	1269	-3.07	20250221	1100	11.82	20250102	2415	-49.07	20240228	969	26.93	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
32	20250224	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-22	5	-1.76	48748157	39725	54.40	1230	1247	1221	1621	873	1247	1227.14	1.42	-104	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	294	-1.46	0.61	12	0.17	-837.00	2021.00	2580	20240220	-52.52	969	20241209	26.42	1269	-3.47	20250221	1100	11.36	20250102	2415	-49.28	20240228	969	26.42	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
33	20250224	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	1227	-20	5	-1.60	27234789	22149	30.33	1230	1247	1226	1621	873	1247	1229.62	1.42	1998	1287	1267	1249	1229	1211	1277	1239	24	374	100	890	1	1	24015595	295	-1.47	0.61	12	0.09	-837.00	2021.00	2580	20240220	-52.44	969	20241209	26.63	1269	-3.31	20250221	1100	11.55	20250102	2415	-49.19	20240228	969	26.63	20241209	0.69	N	146060	100	24 억	339862	N	N	N	N
34	20250221	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	3	2	0.24	89071874	71437	115.52	1238	1269	1231	1617	871	1244	1246.86	1.40	2270	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	299	-1.49	0.62	12	0.30	-837.00	2021.00	2580	20240220	-51.67	969	20241209	28.69	1269	-1.73	20250221	1100	13.36	20250102	2455	-49.21	20240222	969	28.69	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
35	20250221	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1244	0	3	0.00	88035638	70605	114.18	1238	1269	1231	1617	871	1244	1246.88	1.40	2640	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	299	-1.49	0.62	12	0.29	-837.00	2021.00	2580	20240220	-51.78	969	20241209	28.38	1269	-1.97	20250221	1100	13.09	20250102	2455	-49.33	20240222	969	28.38	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
36	20250221	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1244	0	3	0.00	83268849	66767	107.97	1238	1269	1231	1617	871	1244	1247.16	1.40	3361	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	299	-1.49	0.62	12	0.28	-837.00	2021.00	2580	20240220	-51.78	969	20241209	28.38	1269	-1.97	20250221	1100	13.09	20250102	2455	-49.33	20240222	969	28.38	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
37	20250221	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1244	0	3	0.00	68811397	55068	89.05	1238	1269	1231	1617	871	1244	1249.57	1.40	2286	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	299	-1.49	0.62	12	0.23	-837.00	2021.00	2580	20240220	-51.78	969	20241209	28.38	1269	-1.97	20250221	1100	13.09	20250102	2455	-49.33	20240222	969	28.38	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
38	20250221	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	1	2	0.08	67770958	54231	87.70	1238	1269	1231	1617	871	1244	1249.67	1.40	2171	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	299	-1.49	0.62	12	0.23	-837.00	2021.00	2580	20240220	-51.74	969	20241209	28.48	1269	-1.89	20250221	1100	13.18	20250102	2455	-49.29	20240222	969	28.48	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
39	20250221	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	1	2	0.08	66140062	52921	85.58	1238	1269	1231	1617	871	1244	1249.79	1.40	2171	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	299	-1.49	0.62	12	0.22	-837.00	2021.00	2580	20240220	-51.74	969	20241209	28.48	1269	-1.89	20250221	1100	13.18	20250102	2455	-49.29	20240222	969	28.48	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
40	20250221	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1249	5	2	0.40	55706457	44543	72.03	1238	1269	1231	1617	871	1244	1250.62	1.40	2275	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	300	-1.49	0.62	12	0.19	-837.00	2021.00	2580	20240220	-51.59	969	20241209	28.90	1269	-1.58	20250221	1100	13.55	20250102	2455	-49.12	20240222	969	28.90	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
41	20250221	090902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1251	7	2	0.56	13492358	10822	17.50	1238	1251	1238	1617	871	1244	1246.75	1.40	18	1259	1251	1239	1231	1219	1255	1235	24	373	100	890	1	1	24015595	300	-1.49	0.62	12	0.05	-837.00	2021.00	2580	20240220	-51.51	969	20241209	29.10	1251	0.00	20250221	1100	13.73	20250102	2455	-49.04	20240222	969	29.10	20241209	0.74	N	146060	100	24 억	336465	N	N	N	N
42	20250220	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1244	8	2	0.65	76287031	61582	117.01	1240	1247	1227	1606	866	1236	1238.76	1.41	-2740	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	299	-1.49	0.62	12	0.26	-837.00	2021.00	2580	20240220	-51.78	969	20241209	28.38	1247	-0.24	20250220	1100	13.09	20250102	2580	-51.78	20240220	969	28.38	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
43	20250220	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	9	2	0.73	74799305	60386	114.74	1240	1247	1227	1606	866	1236	1238.69	1.41	-2650	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	299	-1.49	0.62	12	0.25	-837.00	2021.00	2580	20240220	-51.74	969	20241209	28.48	1247	-0.16	20250220	1100	13.18	20250102	2580	-51.74	20240220	969	28.48	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
44	20250220	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	9	2	0.73	52713669	42601	80.95	1240	1245	1227	1606	866	1236	1237.38	1.41	-2383	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	299	-1.49	0.62	12	0.18	-837.00	2021.00	2580	20240220	-51.74	969	20241209	28.48	1245	0.00	20250220	1100	13.18	20250102	2580	-51.74	20240220	969	28.48	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
45	20250220	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	4	2	0.32	38862876	31454	59.77	1240	1241	1227	1606	866	1236	1235.55	1.41	-1948	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	298	-1.48	0.61	12	0.13	-837.00	2021.00	2580	20240220	-51.94	969	20241209	27.97	1242	-0.16	20250107	1100	12.73	20250102	2580	-51.94	20240220	969	27.97	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
46	20250220	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	3	2	0.24	30361454	24581	46.71	1240	1241	1227	1606	866	1236	1235.16	1.41	-1791	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	298	-1.48	0.61	12	0.10	-837.00	2021.00	2580	20240220	-51.98	969	20241209	27.86	1242	-0.24	20250107	1100	12.64	20250102	2580	-51.98	20240220	969	27.86	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
47	20250220	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-6	5	-0.49	23677335	19170	36.42	1240	1241	1227	1606	866	1236	1235.12	1.41	-1775	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	295	-1.47	0.61	12	0.08	-837.00	2021.00	2580	20240220	-52.33	969	20241209	26.93	1242	-0.97	20250107	1100	11.82	20250102	2580	-52.33	20240220	969	26.93	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
48	20250220	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1236	0	3	0.00	13591303	10983	20.87	1240	1241	1232	1606	866	1236	1237.49	1.41	-1614	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.05	-837.00	2021.00	2580	20240220	-52.09	969	20241209	27.55	1242	-0.48	20250107	1100	12.36	20250102	2580	-52.09	20240220	969	27.55	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
49	20250220	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1241	5	2	0.40	2427934	1959	3.72	1240	1241	1236	1606	866	1236	1239.37	1.41	-994	1246	1241	1235	1230	1224	1243	1232	24	370	100	880	1	1	24015595	298	-1.48	0.61	12	0.01	-837.00	2021.00	2580	20240220	-51.90	969	20241209	28.07	1242	-0.08	20250107	1100	12.82	20250102	2580	-51.90	20240220	969	28.07	20241209	0.73	N	146060	100	24 억	339205	N	N	N	N
50	20250219	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1236	2	2	0.16	63714351	51636	55.24	1234	1240	1229	1604	864	1234	1233.91	1.43	-3600	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.22	-837.00	2021.00	2580	20240220	-52.09	969	20241209	27.55	1242	-0.48	20250107	1100	12.36	20250102	2580	-52.09	20240220	969	27.55	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
51	20250219	150855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	3	2	0.24	61287706	49671	53.14	1234	1240	1229	1604	864	1234	1233.87	1.43	-3117	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.21	-837.00	2021.00	2580	20240220	-52.05	969	20241209	27.66	1242	-0.40	20250107	1100	12.45	20250102	2580	-52.05	20240220	969	27.66	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
52	20250219	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	1	2	0.08	56206619	45548	48.73	1234	1240	1229	1604	864	1234	1234.01	1.43	-1799	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.19	-837.00	2021.00	2580	20240220	-52.13	969	20241209	27.45	1242	-0.56	20250107	1100	12.27	20250102	2580	-52.13	20240220	969	27.45	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
53	20250219	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	4	2	0.32	38321932	31058	33.22	1234	1240	1229	1604	864	1234	1233.88	1.43	-2502	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.13	-837.00	2021.00	2580	20240220	-52.02	969	20241209	27.76	1242	-0.32	20250107	1100	12.55	20250102	2580	-52.02	20240220	969	27.76	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
54	20250219	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	-1	5	-0.08	32954098	26710	28.57	1234	1240	1229	1604	864	1234	1233.77	1.43	-1837	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	296	-1.47	0.61	12	0.11	-837.00	2021.00	2580	20240220	-52.21	969	20241209	27.24	1242	-0.72	20250107	1100	12.09	20250102	2580	-52.21	20240220	969	27.24	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
55	20250219	110853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	5	2	0.41	31151590	25254	27.02	1234	1240	1229	1604	864	1234	1233.53	1.43	-1661	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	298	-1.48	0.61	12	0.11	-837.00	2021.00	2580	20240220	-51.98	969	20241209	27.86	1242	-0.24	20250107	1100	12.64	20250102	2580	-51.98	20240220	969	27.86	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
56	20250219	100854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	1	2	0.08	21969865	17817	19.06	1234	1240	1229	1604	864	1234	1233.08	1.43	-1762	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	297	-1.48	0.61	12	0.07	-837.00	2021.00	2580	20240220	-52.13	969	20241209	27.45	1242	-0.56	20250107	1100	12.27	20250102	2580	-52.13	20240220	969	27.45	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
57	20250219	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1234	0	3	0.00	9954035	8066	8.63	1234	1240	1234	1604	864	1234	1234.07	1.43	-1171	1266	1250	1223	1207	1180	1258	1215	24	370	100	880	1	1	24015595	296	-1.47	0.61	12	0.03	-837.00	2021.00	2580	20240220	-52.17	969	20241209	27.35	1242	-0.64	20250107	1100	12.18	20250102	2580	-52.17	20240220	969	27.35	20241209	0.75	N	146060	100	24 억	342805	N	N	N	N
58	20250218	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	1234	20	2	1.65	113857807	93356	418.62	1214	1239	1196	1578	850	1214	1219.56	1.35	-4329	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	296	-1.47	0.61	12	0.39	-837.00	2021.00	2580	20240220	-52.17	969	20241209	27.35	1242	-0.64	20250107	1100	12.18	20250102	2580	-52.17	20240220	969	27.35	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
59	20250218	150852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1234	20	2	1.65	102219904	83907	376.25	1214	1239	1196	1578	850	1214	1218.25	1.35	-4984	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	296	-1.47	0.61	12	0.35	-837.00	2021.00	2580	20240220	-52.17	969	20241209	27.35	1242	-0.64	20250107	1100	12.18	20250102	2580	-52.17	20240220	969	27.35	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
60	20250218	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1216	2	2	0.16	41508154	34437	154.42	1214	1219	1196	1578	850	1214	1205.34	1.35	-4313	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	292	-1.45	0.60	12	0.14	-837.00	2021.00	2580	20240220	-52.87	969	20241209	25.49	1242	-2.09	20250107	1100	10.55	20250102	2580	-52.87	20240220	969	25.49	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
61	20250218	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1205	-9	5	-0.74	26844120	22314	100.06	1214	1219	1196	1578	850	1214	1203.02	1.35	-2048	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	289	-1.44	0.60	12	0.09	-837.00	2021.00	2580	20240220	-53.29	969	20241209	24.36	1242	-2.98	20250107	1100	9.55	20250102	2580	-53.29	20240220	969	24.36	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
62	20250218	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	-14	5	-1.15	17880804	14843	66.56	1214	1219	1196	1578	850	1214	1204.66	1.35	-1782	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	288	-1.43	0.59	12	0.06	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
63	20250218	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1202	-12	5	-0.99	9024694	7459	33.45	1214	1219	1202	1578	850	1214	1209.91	1.35	-1343	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	289	-1.44	0.59	12	0.03	-837.00	2021.00	2580	20240220	-53.41	969	20241209	24.05	1242	-3.22	20250107	1100	9.27	20250102	2580	-53.41	20240220	969	24.05	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
64	20250218	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1212	-2	5	-0.16	6867881	5668	25.42	1214	1219	1204	1578	850	1214	1211.69	1.35	-760	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	291	-1.45	0.60	12	0.02	-837.00	2021.00	2580	20240220	-53.02	969	20241209	25.08	1242	-2.42	20250107	1100	10.18	20250102	2580	-53.02	20240220	969	25.08	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
65	20250218	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	0	3	0.00	5098127	4204	18.85	1214	1214	1209	1578	850	1214	1212.68	1.35	-77	1252	1233	1217	1198	1182	1225	1190	24	364	100	870	1	1	24015595	292	-1.45	0.60	12	0.02	-837.00	2021.00	2580	20240220	-52.95	969	20241209	25.28	1242	-2.25	20250107	1100	10.36	20250102	2580	-52.95	20240220	969	25.28	20241209	0.80	N	146060	100	24 억	324134	N	N	N	N
66	20250217	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	4	2	0.33	24639541	20298	14.82	1236	1236	1201	1573	847	1210	1213.89	1.35	-977	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	292	-1.45	0.60	12	0.08	-837.00	2021.00	2580	20240220	-52.95	969	20241209	25.28	1242	-2.25	20250107	1100	10.36	20250102	2580	-52.95	20240220	969	25.28	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
67	20250217	150848	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	4	2	0.33	23304215	19197	14.02	1236	1236	1201	1573	847	1210	1213.95	1.35	-875	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	292	-1.45	0.60	12	0.08	-837.00	2021.00	2580	20240220	-52.95	969	20241209	25.28	1242	-2.25	20250107	1100	10.36	20250102	2580	-52.95	20240220	969	25.28	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
68	20250217	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	1211	1	2	0.08	23009935	18954	13.84	1236	1236	1201	1573	847	1210	1213.99	1.35	-884	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	291	-1.45	0.60	12	0.08	-837.00	2021.00	2580	20240220	-53.06	969	20241209	24.97	1242	-2.50	20250107	1100	10.09	20250102	2580	-53.06	20240220	969	24.97	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
69	20250217	130850	57	100.00	KOSDAQ	금속	N	N	N	N	N	1215	5	2	0.41	21909542	18046	13.18	1236	1236	1201	1573	847	1210	1214.09	1.35	-884	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	292	-1.45	0.60	12	0.08	-837.00	2021.00	2580	20240220	-52.91	969	20241209	25.39	1242	-2.17	20250107	1100	10.45	20250102	2580	-52.91	20240220	969	25.39	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
70	20250217	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	0	3	0.00	19877271	16373	11.96	1236	1236	1201	1573	847	1210	1214.03	1.35	-784	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	291	-1.45	0.60	12	0.07	-837.00	2021.00	2580	20240220	-53.10	969	20241209	24.87	1242	-2.58	20250107	1100	10.00	20250102	2580	-53.10	20240220	969	24.87	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
71	20250217	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1215	5	2	0.41	18734562	15429	11.27	1236	1236	1201	1573	847	1210	1214.24	1.35	-662	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	292	-1.45	0.60	12	0.06	-837.00	2021.00	2580	20240220	-52.91	969	20241209	25.39	1242	-2.17	20250107	1100	10.45	20250102	2580	-52.91	20240220	969	25.39	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
72	20250217	100847	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	0	3	0.00	17509994	14421	10.53	1236	1236	1201	1573	847	1210	1214.20	1.35	-149	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	291	-1.45	0.60	12	0.06	-837.00	2021.00	2580	20240220	-53.10	969	20241209	24.87	1242	-2.58	20250107	1100	10.00	20250102	2580	-53.10	20240220	969	24.87	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
73	20250217	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1216	6	2	0.50	4644599	3777	2.76	1236	1236	1216	1573	847	1210	1229.71	1.35	-24	1259	1234	1217	1192	1175	1247	1205	24	363	100	870	1	1	24015595	292	-1.45	0.60	12	0.02	-837.00	2021.00	2580	20240220	-52.87	969	20241209	25.49	1242	-2.09	20250107	1100	10.55	20250102	2580	-52.87	20240220	969	25.49	20241209	0.77	N	146060	100	24 억	325111	N	N	N	N
74	20250214	160843	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	3	2	0.25	167060914	136823	400.45	1207	1242	1200	1569	845	1207	1221.01	1.32	8724	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	291	-1.45	0.60	12	0.57	-837.00	2021.00	2580	20240220	-53.10	969	20241209	24.87	1242	0.00	20250107	1100	10.00	20250102	2580	-53.10	20240220	969	24.87	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
75	20250214	150842	57	100.00	KOSDAQ	금속	N	N	N	N	N	1215	8	2	0.66	154801740	126671	370.74	1207	1242	1200	1569	845	1207	1222.08	1.32	9160	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	292	-1.45	0.60	12	0.53	-837.00	2021.00	2580	20240220	-52.91	969	20241209	25.39	1242	0.00	20250107	1100	10.45	20250102	2580	-52.91	20240220	969	25.39	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
76	20250214	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	1203	-4	5	-0.33	147865965	120932	353.94	1207	1242	1200	1569	845	1207	1222.72	1.32	9064	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	289	-1.44	0.60	12	0.50	-837.00	2021.00	2580	20240220	-53.37	969	20241209	24.15	1242	0.00	20250107	1100	9.36	20250102	2580	-53.37	20240220	969	24.15	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
77	20250214	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	32	2	2.65	108891179	88831	259.99	1207	1242	1206	1569	845	1207	1225.82	1.32	3796	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	298	-1.48	0.61	12	0.37	-837.00	2021.00	2580	20240220	-51.98	969	20241209	27.86	1242	0.00	20250107	1100	12.64	20250102	2580	-51.98	20240220	969	27.86	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
78	20250214	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	7	2	0.58	42401609	34949	102.29	1207	1228	1206	1569	845	1207	1213.24	1.32	-2833	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	292	-1.45	0.60	12	0.15	-837.00	2021.00	2580	20240220	-52.95	969	20241209	25.28	1242	-2.25	20250107	1100	10.36	20250102	2580	-52.95	20240220	969	25.28	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
79	20250214	110839	57	100.00	KOSDAQ	금속	N	N	N	N	N	1209	2	2	0.17	11999679	9933	29.07	1207	1214	1206	1569	845	1207	1208.06	1.32	-1760	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	290	-1.44	0.60	12	0.04	-837.00	2021.00	2580	20240220	-53.14	969	20241209	24.77	1242	-2.66	20250107	1100	9.91	20250102	2580	-53.14	20240220	969	24.77	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
80	20250214	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	1	2	0.08	9306839	7706	22.55	1207	1214	1206	1569	845	1207	1207.74	1.32	-1555	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	290	-1.44	0.60	12	0.03	-837.00	2021.00	2580	20240220	-53.18	969	20241209	24.66	1242	-2.74	20250107	1100	9.82	20250102	2580	-53.18	20240220	969	24.66	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
81	20250214	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	1214	7	2	0.58	2199344	1821	5.33	1207	1214	1207	1569	845	1207	1207.77	1.32	-196	1225	1215	1207	1197	1189	1221	1203	24	362	100	860	1	1	24015595	292	-1.45	0.60	12	0.01	-837.00	2021.00	2580	20240220	-52.95	969	20241209	25.28	1242	-2.25	20250107	1100	10.36	20250102	2580	-52.95	20240220	969	25.28	20241209	0.87	N	146060	100	24 억	316387	N	N	N	N
82	20250213	160835	57	100.00	KOSDAQ	금속	N	N	N	N	N	1207	8	2	0.67	41117616	34067	74.35	1199	1217	1199	1558	840	1199	1207.06	1.32	-96	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	290	-1.44	0.60	12	0.14	-837.00	2021.00	2580	20240220	-53.22	969	20241209	24.56	1242	-2.82	20250107	1100	9.73	20250102	2580	-53.22	20240220	969	24.56	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
83	20250213	150837	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	9	2	0.75	40477977	33537	73.20	1199	1217	1199	1558	840	1199	1207.06	1.32	-40	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	290	-1.44	0.60	12	0.14	-837.00	2021.00	2580	20240220	-53.18	969	20241209	24.66	1242	-2.74	20250107	1100	9.82	20250102	2580	-53.18	20240220	969	24.66	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
84	20250213	140835	57	100.00	KOSDAQ	금속	N	N	N	N	N	1206	7	2	0.58	27270862	22596	49.32	1199	1217	1199	1558	840	1199	1207.03	1.32	-323	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	290	-1.44	0.60	12	0.09	-837.00	2021.00	2580	20240220	-53.26	969	20241209	24.46	1242	-2.90	20250107	1100	9.64	20250102	2580	-53.26	20240220	969	24.46	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
85	20250213	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	1210	11	2	0.92	27210567	22546	49.21	1199	1217	1199	1558	840	1199	1207.03	1.32	-316	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	291	-1.45	0.60	12	0.09	-837.00	2021.00	2580	20240220	-53.10	969	20241209	24.87	1242	-2.58	20250107	1100	10.00	20250102	2580	-53.10	20240220	969	24.87	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
86	20250213	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	1205	6	2	0.50	24665870	20439	44.61	1199	1217	1199	1558	840	1199	1206.96	1.32	-858	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	289	-1.44	0.60	12	0.09	-837.00	2021.00	2580	20240220	-53.29	969	20241209	24.36	1242	-2.98	20250107	1100	9.55	20250102	2580	-53.29	20240220	969	24.36	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
87	20250213	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	1207	8	2	0.67	7766232	6438	14.05	1199	1217	1199	1558	840	1199	1206.79	1.32	-1390	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	290	-1.44	0.60	12	0.03	-837.00	2021.00	2580	20240220	-53.22	969	20241209	24.56	1242	-2.82	20250107	1100	9.73	20250102	2580	-53.22	20240220	969	24.56	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
88	20250213	100834	57	100.00	KOSDAQ	금속	N	N	N	N	N	1203	4	2	0.33	6995033	5797	12.65	1199	1217	1199	1558	840	1199	1207.23	1.32	-1450	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	289	-1.44	0.60	12	0.02	-837.00	2021.00	2580	20240220	-53.37	969	20241209	24.15	1242	-3.14	20250107	1100	9.36	20250102	2580	-53.37	20240220	969	24.15	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
89	20250213	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	1215	16	2	1.33	2940536	2434	5.31	1199	1217	1199	1558	840	1199	1209.89	1.32	255	1220	1209	1197	1186	1174	1203	1180	24	359	100	860	1	1	24015595	292	-1.45	0.60	12	0.01	-837.00	2021.00	2580	20240220	-52.91	969	20241209	25.39	1242	-2.17	20250107	1100	10.45	20250102	2580	-52.91	20240220	969	25.39	20241209	0.88	N	146060	100	24 억	316483	N	N	N	N
90	20250212	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	6	2	0.50	54734570	45654	80.07	1208	1208	1185	1550	836	1193	1198.99	1.34	-5065	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	288	-1.43	0.59	12	0.19	-837.00	2021.00	2580	20240220	-53.53	969	20241209	23.74	1242	-3.46	20250107	1100	9.00	20250102	2580	-53.53	20240220	969	23.74	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
91	20250212	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-5	5	-0.42	51663785	43082	75.56	1208	1208	1185	1550	836	1193	1199.29	1.34	-3945	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	285	-1.42	0.59	12	0.18	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1242	-4.35	20250107	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
92	20250212	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	1203	10	2	0.84	44896111	37395	65.59	1208	1208	1185	1550	836	1193	1200.73	1.34	-4431	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	289	-1.44	0.60	12	0.16	-837.00	2021.00	2580	20240220	-53.37	969	20241209	24.15	1242	-3.14	20250107	1100	9.36	20250102	2580	-53.37	20240220	969	24.15	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
93	20250212	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	1208	15	2	1.26	41196330	34303	60.16	1208	1208	1185	1550	836	1193	1201.11	1.34	-3956	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	290	-1.44	0.60	12	0.14	-837.00	2021.00	2580	20240220	-53.18	969	20241209	24.66	1242	-2.74	20250107	1100	9.82	20250102	2580	-53.18	20240220	969	24.66	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
94	20250212	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1202	9	2	0.75	29565517	24656	43.24	1208	1208	1185	1550	836	1193	1199.29	1.34	-2843	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	289	-1.44	0.59	12	0.10	-837.00	2021.00	2580	20240220	-53.41	969	20241209	24.05	1242	-3.22	20250107	1100	9.27	20250102	2580	-53.41	20240220	969	24.05	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
95	20250212	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1203	10	2	0.84	27694977	23100	40.51	1208	1208	1185	1550	836	1193	1199.09	1.34	-2215	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	289	-1.44	0.60	12	0.10	-837.00	2021.00	2580	20240220	-53.37	969	20241209	24.15	1242	-3.14	20250107	1100	9.36	20250102	2580	-53.37	20240220	969	24.15	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
96	20250212	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-3	5	-0.25	23059777	19229	33.73	1208	1208	1185	1550	836	1193	1199.44	1.34	-588	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	286	-1.42	0.59	12	0.08	-837.00	2021.00	2580	20240220	-53.88	969	20241209	22.81	1242	-4.19	20250107	1100	8.18	20250102	2580	-53.88	20240220	969	22.81	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
97	20250212	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	1	2	0.08	13278912	11044	19.37	1208	1208	1193	1550	836	1193	1202.96	1.34	-270	1221	1206	1192	1177	1163	1200	1171	24	357	100	850	1	1	24015595	287	-1.43	0.59	12	0.05	-837.00	2021.00	2580	20240220	-53.72	969	20241209	23.22	1242	-3.86	20250107	1100	8.55	20250102	2580	-53.72	20240220	969	23.22	20241209	0.89	N	146060	100	24 억	321526	N	N	N	N
98	20250211	160831	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-7	5	-0.58	47501911	39982	44.32	1204	1207	1178	1560	840	1200	1188.07	1.37	-6339	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	287	-1.43	0.59	12	0.17	-837.00	2021.00	2580	20240220	-53.76	969	20241209	23.12	1242	-3.95	20250107	1100	8.45	20250102	2580	-53.76	20240220	969	23.12	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
99	20250211	150830	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-3	5	-0.25	43461249	36595	40.57	1204	1207	1178	1560	840	1200	1187.63	1.37	-5274	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	287	-1.43	0.59	12	0.15	-837.00	2021.00	2580	20240220	-53.60	969	20241209	23.53	1242	-3.62	20250107	1100	8.82	20250102	2580	-53.60	20240220	969	23.53	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
100	20250211	140831	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-11	5	-0.92	37458812	31558	34.98	1204	1207	1178	1560	840	1200	1186.98	1.37	-4082	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	286	-1.42	0.59	12	0.13	-837.00	2021.00	2580	20240220	-53.91	969	20241209	22.70	1242	-4.27	20250107	1100	8.09	20250102	2580	-53.91	20240220	969	22.70	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
101	20250211	130830	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-12	5	-1.00	32163767	27093	30.03	1204	1207	1178	1560	840	1200	1187.16	1.37	-2672	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	285	-1.42	0.59	12	0.11	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1242	-4.35	20250107	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
102	20250211	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-5	5	-0.42	28186448	23734	26.31	1204	1207	1178	1560	840	1200	1187.60	1.37	-2887	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	287	-1.43	0.59	12	0.10	-837.00	2021.00	2580	20240220	-53.68	969	20241209	23.32	1242	-3.78	20250107	1100	8.64	20250102	2580	-53.68	20240220	969	23.32	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
103	20250211	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	22028509	18560	20.57	1204	1207	1178	1560	840	1200	1186.88	1.37	-1489	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	288	-1.43	0.59	12	0.08	-837.00	2021.00	2580	20240220	-53.53	969	20241209	23.74	1242	-3.46	20250107	1100	9.00	20250102	2580	-53.53	20240220	969	23.74	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
104	20250211	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	1201	1	2	0.08	21574001	18180	20.15	1204	1207	1178	1560	840	1200	1186.69	1.37	-1244	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	288	-1.43	0.59	12	0.08	-837.00	2021.00	2580	20240220	-53.45	969	20241209	23.94	1242	-3.30	20250107	1100	9.18	20250102	2580	-53.45	20240220	969	23.94	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
105	20250211	090833	57	100.00	KOSDAQ	금속	N	N	N	N	N	1207	7	2	0.58	1332214	1108	1.23	1204	1207	1197	1560	840	1200	1202.36	1.37	-16	1234	1216	1184	1166	1134	1226	1176	24	360	100	860	1	1	24015595	290	-1.44	0.60	12	0.00	-837.00	2021.00	2580	20240220	-53.22	969	20241209	24.56	1242	-2.82	20250107	1100	9.73	20250102	2580	-53.22	20240220	969	24.56	20241209	0.89	N	146060	100	24 억	327865	N	N	N	N
106	20250210	160826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	40	2	3.45	105877714	89896	114.11	1160	1202	1152	1508	812	1160	1177.78	1.35	2796	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	288	-1.43	0.59	12	0.37	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
107	20250210	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	35	2	3.02	104155378	88458	112.28	1160	1202	1152	1508	812	1160	1177.46	1.35	3164	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	287	-1.43	0.59	12	0.37	-837.00	2021.00	2580	20240220	-53.68	969	20241209	23.32	1242	-3.78	20250107	1100	8.64	20250102	2580	-53.68	20240220	969	23.32	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
108	20250210	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	40	2	3.45	88756782	75597	95.96	1160	1201	1152	1508	812	1160	1174.08	1.35	4205	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	288	-1.43	0.59	12	0.31	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
109	20250210	130826	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	25	2	2.16	71855478	61381	77.91	1160	1185	1152	1508	812	1160	1170.65	1.35	2141	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	285	-1.42	0.59	12	0.26	-837.00	2021.00	2580	20240220	-54.07	969	20241209	22.29	1242	-4.59	20250107	1100	7.73	20250102	2580	-54.07	20240220	969	22.29	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
110	20250210	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	23	2	1.98	65232493	55777	70.80	1160	1185	1152	1508	812	1160	1169.52	1.35	1885	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	284	-1.41	0.59	12	0.23	-837.00	2021.00	2580	20240220	-54.15	969	20241209	22.08	1242	-4.75	20250107	1100	7.55	20250102	2580	-54.15	20240220	969	22.08	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
111	20250210	110819	57	100.00	KOSDAQ	금속	N	N	N	N	N	1178	18	2	1.55	58490014	50066	63.55	1160	1185	1152	1508	812	1160	1168.26	1.35	1851	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	283	-1.41	0.58	12	0.21	-837.00	2021.00	2580	20240220	-54.34	969	20241209	21.57	1242	-5.15	20250107	1100	7.09	20250102	2580	-54.34	20240220	969	21.57	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
112	20250210	100819	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	22	2	1.90	48923465	41952	53.25	1160	1185	1152	1508	812	1160	1166.18	1.35	1015	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	284	-1.41	0.58	12	0.17	-837.00	2021.00	2580	20240220	-54.19	969	20241209	21.98	1242	-4.83	20250107	1100	7.45	20250102	2580	-54.19	20240220	969	21.98	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
113	20250210	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	-1	5	-0.09	3584787	3091	3.92	1160	1160	1152	1508	812	1160	1159.75	1.35	-410	1224	1192	1162	1130	1100	1208	1146	24	348	100	830	1	1	24015595	278	-1.38	0.57	12	0.01	-837.00	2021.00	2580	20240220	-55.08	969	20241209	19.61	1242	-6.68	20250107	1100	5.36	20250102	2580	-55.08	20240220	969	19.61	20241209	0.89	N	146060	100	24 억	325069	N	N	N	N
114	20250207	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1160	9	2	0.78	90524147	78183	348.28	1146	1194	1132	1496	806	1151	1157.85	1.39	-8632	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	279	-1.39	0.57	12	0.33	-837.00	2021.00	2580	20240220	-55.04	969	20241209	19.71	1242	-6.60	20250107	1100	5.45	20250102	2580	-55.04	20240220	969	19.71	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
115	20250207	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	1163	12	2	1.04	79348176	68559	305.41	1146	1194	1132	1496	806	1151	1157.37	1.39	-5956	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	279	-1.39	0.58	12	0.29	-837.00	2021.00	2580	20240220	-54.92	969	20241209	20.02	1242	-6.36	20250107	1100	5.73	20250102	2580	-54.92	20240220	969	20.02	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
116	20250207	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1137	-14	5	-1.22	10161289	8927	39.77	1146	1147	1132	1496	806	1151	1138.26	1.39	-2056	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	273	-1.36	0.56	12	0.04	-837.00	2021.00	2580	20240220	-55.93	969	20241209	17.34	1242	-8.45	20250107	1100	3.36	20250102	2580	-55.93	20240220	969	17.34	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
117	20250207	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1137	-14	5	-1.22	9178540	8062	35.91	1146	1147	1132	1496	806	1151	1138.49	1.39	-1642	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	273	-1.36	0.56	12	0.03	-837.00	2021.00	2580	20240220	-55.93	969	20241209	17.34	1242	-8.45	20250107	1100	3.36	20250102	2580	-55.93	20240220	969	17.34	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
118	20250207	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1136	-15	5	-1.30	5996838	5256	23.41	1146	1147	1134	1496	806	1151	1140.95	1.39	-1558	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	273	-1.36	0.56	12	0.02	-837.00	2021.00	2580	20240220	-55.97	969	20241209	17.23	1242	-8.53	20250107	1100	3.27	20250102	2580	-55.97	20240220	969	17.23	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
119	20250207	110807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-8	5	-0.70	4259144	3726	16.60	1146	1147	1134	1496	806	1151	1143.09	1.39	-1023	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	274	-1.37	0.57	12	0.02	-837.00	2021.00	2580	20240220	-55.70	969	20241209	17.96	1242	-7.97	20250107	1100	3.91	20250102	2580	-55.70	20240220	969	17.96	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
120	20250207	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1135	-16	5	-1.39	4232876	3703	16.50	1146	1147	1134	1496	806	1151	1143.09	1.39	-1000	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	273	-1.36	0.56	12	0.02	-837.00	2021.00	2580	20240220	-56.01	969	20241209	17.13	1242	-8.62	20250107	1100	3.18	20250102	2580	-56.01	20240220	969	17.13	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
121	20250207	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-4	5	-0.35	3332079	2912	12.97	1146	1147	1140	1496	806	1151	1144.26	1.39	-1051	1164	1157	1144	1137	1124	1161	1141	24	345	100	820	1	1	24015595	275	-1.37	0.57	12	0.01	-837.00	2021.00	2580	20240220	-55.54	969	20241209	18.37	1242	-7.65	20250107	1100	4.27	20250102	2580	-55.54	20240220	969	18.37	20241209	0.89	N	146060	100	24 억	333701	N	N	N	N
122	20250206	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1151	22	2	1.95	19086037	16749	47.29	1135	1151	1131	1467	791	1129	1138.50	1.40	-1671	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	276	-1.38	0.57	12	0.07	-837.00	2021.00	2580	20240220	-55.39	969	20241209	18.78	1242	-7.33	20250107	1100	4.64	20250102	2580	-55.39	20240220	969	18.78	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
123	20250206	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1135	6	2	0.53	6602777	5809	16.40	1135	1144	1131	1467	791	1129	1136.66	1.40	-1006	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	273	-1.36	0.56	12	0.02	-837.00	2021.00	2580	20240220	-56.01	969	20241209	17.13	1242	-8.62	20250107	1100	3.18	20250102	2580	-56.01	20240220	969	17.13	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
124	20250206	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1134	5	2	0.44	6289553	5533	15.62	1135	1144	1131	1467	791	1129	1136.75	1.40	-972	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	272	-1.35	0.56	12	0.02	-837.00	2021.00	2580	20240220	-56.05	969	20241209	17.03	1242	-8.70	20250107	1100	3.09	20250102	2580	-56.05	20240220	969	17.03	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
125	20250206	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1135	6	2	0.53	4983891	4380	12.37	1135	1144	1132	1467	791	1129	1137.90	1.40	-957	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	273	-1.36	0.56	12	0.02	-837.00	2021.00	2580	20240220	-56.01	969	20241209	17.13	1242	-8.62	20250107	1100	3.18	20250102	2580	-56.01	20240220	969	17.13	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
126	20250206	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1135	6	2	0.53	4522160	3973	11.22	1135	1144	1132	1467	791	1129	1138.25	1.40	-961	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	273	-1.36	0.56	12	0.02	-837.00	2021.00	2580	20240220	-56.01	969	20241209	17.13	1242	-8.62	20250107	1100	3.18	20250102	2580	-56.01	20240220	969	17.13	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
127	20250206	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1140	11	2	0.97	4207234	3696	10.44	1135	1144	1132	1467	791	1129	1138.35	1.40	-934	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	274	-1.36	0.56	12	0.02	-837.00	2021.00	2580	20240220	-55.81	969	20241209	17.65	1242	-8.21	20250107	1100	3.64	20250102	2580	-55.81	20240220	969	17.65	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
128	20250206	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1144	15	2	1.33	2757235	2423	6.84	1135	1144	1132	1467	791	1129	1137.98	1.40	-548	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	275	-1.37	0.57	12	0.01	-837.00	2021.00	2580	20240220	-55.66	969	20241209	18.06	1242	-7.89	20250107	1100	4.00	20250102	2580	-55.66	20240220	969	18.06	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
129	20250206	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1135	6	2	0.53	1136469	1003	2.83	1135	1135	1132	1467	791	1129	1133.11	1.40	-423	1145	1137	1125	1117	1105	1131	1111	24	338	100	810	1	1	24015595	273	-1.36	0.56	12	0.00	-837.00	2021.00	2580	20240220	-56.01	969	20241209	17.13	1242	-8.62	20250107	1100	3.18	20250102	2580	-56.01	20240220	969	17.13	20241209	0.89	N	146060	100	24 억	335372	N	N	N	N
130	20250205	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1129	10	2	0.89	39607014	35398	64.24	1131	1133	1113	1454	784	1119	1118.90	1.39	2177	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	271	-1.35	0.56	12	0.15	-837.00	2021.00	2580	20240220	-56.24	969	20241209	16.51	1242	-9.10	20250107	1100	2.64	20250102	2580	-56.24	20240220	969	16.51	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
131	20250205	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1127	8	2	0.71	39021160	34879	63.29	1131	1133	1113	1454	784	1119	1118.76	1.39	2177	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	271	-1.35	0.56	12	0.15	-837.00	2021.00	2580	20240220	-56.32	969	20241209	16.31	1242	-9.26	20250107	1100	2.45	20250102	2580	-56.32	20240220	969	16.31	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
132	20250205	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1123	4	2	0.36	35717485	31929	57.94	1131	1133	1113	1454	784	1119	1118.65	1.39	1760	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	270	-1.34	0.56	12	0.13	-837.00	2021.00	2580	20240220	-56.47	969	20241209	15.89	1242	-9.58	20250107	1100	2.09	20250102	2580	-56.47	20240220	969	15.89	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
133	20250205	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1125	6	2	0.54	34770766	31086	56.41	1131	1133	1113	1454	784	1119	1118.53	1.39	1671	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	270	-1.34	0.56	12	0.13	-837.00	2021.00	2580	20240220	-56.40	969	20241209	16.10	1242	-9.42	20250107	1100	2.27	20250102	2580	-56.40	20240220	969	16.10	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
134	20250205	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	1119	0	3	0.00	28186100	25207	45.74	1131	1133	1113	1454	784	1119	1118.19	1.39	1635	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	269	-1.34	0.55	12	0.10	-837.00	2021.00	2580	20240220	-56.63	969	20241209	15.48	1242	-9.90	20250107	1100	1.73	20250102	2580	-56.63	20240220	969	15.48	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
135	20250205	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1119	0	3	0.00	26205544	23442	42.54	1131	1131	1113	1454	784	1119	1117.89	1.39	1463	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	269	-1.34	0.55	12	0.10	-837.00	2021.00	2580	20240220	-56.63	969	20241209	15.48	1242	-9.90	20250107	1100	1.73	20250102	2580	-56.63	20240220	969	15.48	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
136	20250205	100752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	-1	5	-0.09	25549049	22855	41.47	1131	1131	1113	1454	784	1119	1117.88	1.39	1437	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	268	-1.34	0.55	12	0.10	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	1242	-9.98	20250107	1100	1.64	20250102	2580	-56.67	20240220	969	15.38	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
137	20250205	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1119	0	3	0.00	7999653	7124	12.93	1131	1131	1119	1454	784	1119	1122.92	1.39	806	1147	1132	1120	1105	1093	1140	1113	24	335	100	800	1	1	24015595	269	-1.34	0.55	12	0.03	-837.00	2021.00	2580	20240220	-56.63	969	20241209	15.48	1242	-9.90	20250107	1100	1.73	20250102	2580	-56.63	20240220	969	15.48	20241209	0.90	N	146060	100	24 억	333195	N	N	N	N
138	20250204	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	1119	-1	5	-0.09	60586933	54086	58.73	1118	1135	1108	1456	784	1120	1120.22	1.36	7743	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	269	-1.34	0.55	12	0.23	-837.00	2021.00	2580	20240220	-56.63	969	20241209	15.48	1242	-9.90	20250107	1100	1.73	20250102	2580	-56.63	20240220	969	15.48	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
139	20250204	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	-2	5	-0.18	56729360	50638	54.98	1118	1135	1108	1456	784	1120	1120.30	1.36	8170	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	268	-1.34	0.55	12	0.21	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	1242	-9.98	20250107	1100	1.64	20250102	2580	-56.67	20240220	969	15.38	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
140	20250204	140736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1123	3	2	0.27	43934587	39150	42.51	1118	1135	1108	1456	784	1120	1122.24	1.36	6633	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	270	-1.34	0.56	12	0.16	-837.00	2021.00	2580	20240220	-56.47	969	20241209	15.89	1242	-9.58	20250107	1100	2.09	20250102	2580	-56.47	20240220	969	15.89	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
141	20250204	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	1126	6	2	0.54	43548538	38805	42.14	1118	1135	1108	1456	784	1120	1122.27	1.36	6653	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	270	-1.35	0.56	12	0.16	-837.00	2021.00	2580	20240220	-56.36	969	20241209	16.20	1242	-9.34	20250107	1100	2.36	20250102	2580	-56.36	20240220	969	16.20	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
142	20250204	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1134	14	2	1.25	42050494	37472	40.69	1118	1135	1108	1456	784	1120	1122.21	1.36	6648	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	272	-1.35	0.56	12	0.16	-837.00	2021.00	2580	20240220	-56.05	969	20241209	17.03	1242	-8.70	20250107	1100	3.09	20250102	2580	-56.05	20240220	969	17.03	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
143	20250204	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	0	3	0.00	34997651	31175	33.85	1118	1135	1108	1456	784	1120	1122.66	1.36	6629	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	269	-1.34	0.55	12	0.13	-837.00	2021.00	2580	20240220	-56.59	969	20241209	15.58	1242	-9.82	20250107	1100	1.82	20250102	2580	-56.59	20240220	969	15.58	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
144	20250204	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	1134	14	2	1.25	27753192	24731	26.85	1118	1135	1108	1456	784	1120	1122.25	1.36	5554	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	272	-1.35	0.56	12	0.10	-837.00	2021.00	2580	20240220	-56.05	969	20241209	17.03	1242	-8.70	20250107	1100	3.09	20250102	2580	-56.05	20240220	969	17.03	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N
145	20250204	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	-2	5	-0.18	2758807	2474	2.69	1118	1119	1108	1456	784	1120	1113.87	1.36	-93	1176	1147	1129	1100	1082	1139	1092	24	336	100	800	1	1	24015595	268	-1.34	0.55	12	0.01	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	1242	-9.98	20250107	1100	1.64	20250102	2580	-56.67	20240220	969	15.38	20241209	0.90	N	146060	100	24 억	325452	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History