KissMeData/147830/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-460	5	-6.95	2239820680	356795	43.89	6400	6470	6150	8600	4640	6620	6277.83	0.21	0	-1434	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1232	16.92	1.56	12	1.78	364.00	3951.00	11680	20240711	-47.26	3360	20240227	83.33	8510	-27.61	20250114	5460	12.82	20250102	11680	-47.26	20240711	3385	81.98	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
3	20250228	150935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6150	-470	5	-7.10	2113941660	336392	41.38	6400	6470	6150	8600	4640	6620	6284.16	0.21	0	2958	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1230	16.90	1.56	12	1.68	364.00	3951.00	11680	20240711	-47.35	3360	20240227	83.04	8510	-27.73	20250114	5460	12.64	20250102	11680	-47.35	20240711	3385	81.68	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
4	20250228	140936	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	-380	5	-5.74	1852403490	294130	36.18	6400	6470	6200	8600	4640	6620	6297.90	0.21	0	11517	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1248	17.14	1.58	12	1.47	364.00	3951.00	11680	20240711	-46.58	3360	20240227	85.71	8510	-26.67	20250114	5460	14.29	20250102	11680	-46.58	20240711	3385	84.34	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
5	20250228	130931	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	-390	5	-5.89	1652625340	262054	32.24	6400	6470	6200	8600	4640	6620	6306.42	0.21	0	13734	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1246	17.12	1.58	12	1.31	364.00	3951.00	11680	20240711	-46.66	3360	20240227	85.42	8510	-26.79	20250114	5460	14.10	20250102	11680	-46.66	20240711	3385	84.05	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
6	20250228	120927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	-380	5	-5.74	1502167770	237912	29.27	6400	6470	6210	8600	4640	6620	6313.96	0.21	0	27353	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1248	17.14	1.58	12	1.19	364.00	3951.00	11680	20240711	-46.58	3360	20240227	85.71	8510	-26.67	20250114	5460	14.29	20250102	11680	-46.58	20240711	3385	84.34	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
7	20250228	110928	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6270	-350	5	-5.29	1337459330	211582	26.03	6400	6470	6210	8600	4640	6620	6321.23	0.21	0	35578	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1254	17.23	1.59	12	1.06	364.00	3951.00	11680	20240711	-46.32	3360	20240227	86.61	8510	-26.32	20250114	5460	14.84	20250102	11680	-46.32	20240711	3385	85.23	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
8	20250228	100927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6330	-290	5	-4.38	856596960	134604	16.56	6400	6470	6260	8600	4640	6620	6363.82	0.21	0	20435	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1266	17.39	1.60	12	0.67	364.00	3951.00	11680	20240711	-45.80	3360	20240227	88.39	8510	-25.62	20250114	5460	15.93	20250102	11680	-45.80	20240711	3385	87.00	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
9	20250228	090930	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	-210	5	-3.17	221228850	34535	4.25	6400	6470	6360	8600	4640	6620	6405.89	0.21	0	5125	7020	6820	6670	6470	6320	6920	6570	100	1980	500	4230	10	1	20000000	1282	17.61	1.62	12	0.17	364.00	3951.00	11680	20240711	-45.12	3360	20240227	90.77	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3385	89.36	20240228	7.20	N	147830	500	100 억		41166	N	N	0	N	00	N
10	20250227	160920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6620	-100	5	-1.49	5088277720	764588	111.52	6560	6870	6520	8730	4710	6720	6655.06	0.37	0	-32751	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1324	18.19	1.68	12	3.82	364.00	3951.00	11680	20240711	-43.32	3360	20240227	97.02	8510	-22.21	20250114	5460	21.25	20250102	11680	-43.32	20240711	3360	97.02	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
11	20250227	150920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	-90	5	-1.34	4767228340	716056	104.44	6560	6870	6520	8730	4710	6720	6657.60	0.37	0	-29287	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1326	18.21	1.68	12	3.58	364.00	3951.00	11680	20240711	-43.24	3360	20240227	97.32	8510	-22.09	20250114	5460	21.43	20250102	11680	-43.24	20240711	3360	97.32	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
12	20250227	140923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6610	-110	5	-1.64	4347487240	652332	95.15	6560	6870	6520	8730	4710	6720	6664.51	0.37	0	-33402	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1322	18.16	1.67	12	3.26	364.00	3951.00	11680	20240711	-43.41	3360	20240227	96.73	8510	-22.33	20250114	5460	21.06	20250102	11680	-43.41	20240711	3360	96.73	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
13	20250227	130920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	10	2	0.15	3514768750	527485	76.94	6560	6870	6520	8730	4710	6720	6663.23	0.37	0	-18638	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1346	18.49	1.70	12	2.64	364.00	3951.00	11680	20240711	-42.38	3360	20240227	100.30	8510	-20.92	20250114	5460	23.26	20250102	11680	-42.38	20240711	3360	100.30	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
14	20250227	120917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6600	-120	5	-1.79	1738922060	264257	38.54	6560	6700	6520	8730	4710	6720	6580.29	0.37	0	-9335	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1320	18.13	1.67	12	1.32	364.00	3951.00	11680	20240711	-43.49	3360	20240227	96.43	8510	-22.44	20250114	5460	20.88	20250102	11680	-43.49	20240711	3360	96.43	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
15	20250227	110926	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6600	-120	5	-1.79	1596234260	242601	35.39	6560	6700	6520	8730	4710	6720	6579.52	0.37	0	-8482	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1320	18.13	1.67	12	1.21	364.00	3951.00	11680	20240711	-43.49	3360	20240227	96.43	8510	-22.44	20250114	5460	20.88	20250102	11680	-43.49	20240711	3360	96.43	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
16	20250227	100949	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	-140	5	-2.08	1165651740	177567	25.90	6560	6630	6520	8730	4710	6720	6564.35	0.37	0	-5215	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1316	18.08	1.67	12	0.89	364.00	3951.00	11680	20240711	-43.66	3360	20240227	95.83	8510	-22.68	20250114	5460	20.51	20250102	11680	-43.66	20240711	3360	95.83	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
17	20250227	090956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6560	-160	5	-2.38	402094110	61333	8.95	6560	6590	6520	8730	4710	6720	6555.24	0.37	0	5339	7220	6970	6540	6290	5860	7095	6415	100	2010	500	4300	10	1	20000000	1312	18.02	1.66	12	0.31	364.00	3951.00	11680	20240711	-43.84	3360	20240227	95.24	8510	-22.91	20250114	5460	20.15	20250102	11680	-43.84	20240711	3360	95.24	20240227	7.26	N	147830	500	100 억		73615	N	N	0	N	00	N
18	20250226	160921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	530	2	8.56	3858517920	597131	328.34	6180	6790	6110	8040	4340	6190	6456.41	0.39	0	-4166	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1344	18.46	1.70	12	2.99	364.00	3951.00	11680	20240711	-42.47	3360	20240227	100.00	8510	-21.03	20250114	5460	23.08	20250102	11680	-42.47	20240711	3360	100.00	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
19	20250226	150924	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6310	120	2	1.94	1425985150	229557	126.23	6180	6340	6110	8040	4340	6190	6211.90	0.39	0	-2965	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1262	17.34	1.60	12	1.15	364.00	3951.00	11680	20240711	-45.98	3360	20240227	87.80	8510	-25.85	20250114	5460	15.57	20250102	11680	-45.98	20240711	3360	87.80	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
20	20250226	140923	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6150	-40	5	-0.65	752986620	121865	67.01	6180	6270	6110	8040	4340	6190	6178.86	0.39	0	-5212	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1230	16.90	1.56	12	0.61	364.00	3951.00	11680	20240711	-47.35	3360	20240227	83.04	8510	-27.73	20250114	5460	12.64	20250102	11680	-47.35	20240711	3360	83.04	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
21	20250226	130920	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6150	-40	5	-0.65	650443330	105163	57.83	6180	6270	6110	8040	4340	6190	6185.10	0.39	0	-4618	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1230	16.90	1.56	12	0.53	364.00	3951.00	11680	20240711	-47.35	3360	20240227	83.04	8510	-27.73	20250114	5460	12.64	20250102	11680	-47.35	20240711	3360	83.04	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
22	20250226	120921	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	0	3	0.00	516613180	83344	45.83	6180	6270	6130	8040	4340	6190	6198.56	0.39	0	-4010	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1238	17.01	1.57	12	0.42	364.00	3951.00	11680	20240711	-47.00	3360	20240227	84.23	8510	-27.26	20250114	5460	13.37	20250102	11680	-47.00	20240711	3360	84.23	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
23	20250226	110919	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6220	30	2	0.48	407072590	65585	36.06	6180	6270	6130	8040	4340	6190	6206.79	0.39	0	-1434	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1244	17.09	1.57	12	0.33	364.00	3951.00	11680	20240711	-46.75	3360	20240227	85.12	8510	-26.91	20250114	5460	13.92	20250102	11680	-46.75	20240711	3360	85.12	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
24	20250226	100917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6240	50	2	0.81	264175170	42580	23.41	6180	6270	6130	8040	4340	6190	6204.21	0.39	0	-1328	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1248	17.14	1.58	12	0.21	364.00	3951.00	11680	20240711	-46.58	3360	20240227	85.71	8510	-26.67	20250114	5460	14.29	20250102	11680	-46.58	20240711	3360	85.71	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
25	20250226	090927	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	-10	5	-0.16	15189090	2459	1.35	6180	6230	6160	8040	4340	6190	6176.94	0.39	0	-83	6376	6282	6176	6082	5976	6330	6130	100	1850	500	3960	10	1	20000000	1236	16.98	1.56	12	0.01	364.00	3951.00	11680	20240711	-47.09	3360	20240227	83.93	8510	-27.38	20250114	5460	13.19	20250102	11680	-47.09	20240711	3360	83.93	20240227	7.29	N	147830	500	100 억		78748	N	N	0	N	00	N
26	20250225	160914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	-40	5	-0.64	1110329590	180218	66.92	6160	6270	6070	8090	4370	6230	6161.01	0.43	0	-7811	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1238	17.01	1.57	12	0.90	364.00	3951.00	11680	20240711	-47.00	3360	20240227	84.23	8510	-27.26	20250114	5460	13.37	20250102	11680	-47.00	20240711	3360	84.23	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
27	20250225	150914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6170	-60	5	-0.96	1064571110	172819	64.17	6160	6270	6070	8090	4370	6230	6160.02	0.43	0	-10656	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1234	16.95	1.56	12	0.86	364.00	3951.00	11680	20240711	-47.17	3360	20240227	83.63	8510	-27.50	20250114	5460	13.00	20250102	11680	-47.17	20240711	3360	83.63	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
28	20250225	140912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	-40	5	-0.64	901648020	146505	54.40	6160	6270	6070	8090	4370	6230	6154.37	0.43	0	-10645	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1238	17.01	1.57	12	0.73	364.00	3951.00	11680	20240711	-47.00	3360	20240227	84.23	8510	-27.26	20250114	5460	13.37	20250102	11680	-47.00	20240711	3360	84.23	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
29	20250225	130917	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6200	-30	5	-0.48	847007950	137701	51.13	6160	6270	6070	8090	4370	6230	6151.05	0.43	0	-9507	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1240	17.03	1.57	12	0.69	364.00	3951.00	11680	20240711	-46.92	3360	20240227	84.52	8510	-27.14	20250114	5460	13.55	20250102	11680	-46.92	20240711	3360	84.52	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
30	20250225	120914	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	-50	5	-0.80	798470980	129852	48.22	6160	6270	6070	8090	4370	6230	6149.07	0.43	0	-6263	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1236	16.98	1.56	12	0.65	364.00	3951.00	11680	20240711	-47.09	3360	20240227	83.93	8510	-27.38	20250114	5460	13.19	20250102	11680	-47.09	20240711	3360	83.93	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
31	20250225	110913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	0	3	0.00	750430450	122108	45.34	6160	6270	6070	8090	4370	6230	6145.61	0.43	0	-6111	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1246	17.12	1.58	12	0.61	364.00	3951.00	11680	20240711	-46.66	3360	20240227	85.42	8510	-26.79	20250114	5460	14.10	20250102	11680	-46.66	20240711	3360	85.42	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
32	20250225	100911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6180	-50	5	-0.80	617675820	100701	37.39	6160	6270	6070	8090	4370	6230	6133.74	0.43	0	-12068	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1236	16.98	1.56	12	0.50	364.00	3951.00	11680	20240711	-47.09	3360	20240227	83.93	8510	-27.38	20250114	5460	13.19	20250102	11680	-47.09	20240711	3360	83.93	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
33	20250225	090918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6110	-120	5	-1.93	302797430	49558	18.40	6160	6270	6070	8090	4370	6230	6109.90	0.43	0	-24652	6356	6292	6206	6142	6056	6250	6100	100	1860	500	3980	10	1	20000000	1222	16.79	1.55	12	0.25	364.00	3951.00	11680	20240711	-47.69	3360	20240227	81.85	8510	-28.20	20250114	5460	11.90	20250102	11680	-47.69	20240711	3360	81.85	20240227	7.33	N	147830	500	100 억		86390	N	N	0	N	00	N
34	20250224	160907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	-130	5	-2.04	1645393950	265590	150.37	6250	6270	6120	8260	4460	6360	6195.14	0.22	0	43220	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1246	17.12	1.58	12	1.33	364.00	3951.00	11680	20240711	-46.66	3360	20240227	85.42	8510	-26.79	20250114	5460	14.10	20250102	11680	-46.66	20240711	3360	85.42	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
35	20250224	150906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6220	-140	5	-2.20	1573950490	254122	143.88	6250	6270	6120	8260	4460	6360	6193.68	0.22	0	44392	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1244	17.09	1.57	12	1.27	364.00	3951.00	11680	20240711	-46.75	3360	20240227	85.12	8510	-26.91	20250114	5460	13.92	20250102	11680	-46.75	20240711	3360	85.12	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
36	20250224	140905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6250	-110	5	-1.73	1284435190	207505	117.48	6250	6270	6120	8260	4460	6360	6189.90	0.22	0	32116	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1250	17.17	1.58	12	1.04	364.00	3951.00	11680	20240711	-46.49	3360	20240227	86.01	8510	-26.56	20250114	5460	14.47	20250102	11680	-46.49	20240711	3360	86.01	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
37	20250224	130907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-100	5	-1.57	1181566460	191009	108.14	6250	6270	6120	8260	4460	6360	6185.92	0.22	0	30320	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1252	17.20	1.58	12	0.96	364.00	3951.00	11680	20240711	-46.40	3360	20240227	86.31	8510	-26.44	20250114	5460	14.65	20250102	11680	-46.40	20240711	3360	86.31	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
38	20250224	120903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	-170	5	-2.67	1084240880	175393	99.30	6250	6270	6120	8260	4460	6360	6181.78	0.22	0	26801	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1238	17.01	1.57	12	0.88	364.00	3951.00	11680	20240711	-47.00	3360	20240227	84.23	8510	-27.26	20250114	5460	13.37	20250102	11680	-47.00	20240711	3360	84.23	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
39	20250224	110901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	-150	5	-2.36	917051200	148444	84.04	6250	6270	6120	8260	4460	6360	6177.76	0.22	0	19768	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1242	17.06	1.57	12	0.74	364.00	3951.00	11680	20240711	-46.83	3360	20240227	84.82	8510	-27.03	20250114	5460	13.74	20250102	11680	-46.83	20240711	3360	84.82	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
40	20250224	100902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-200	5	-3.14	704519330	113990	64.54	6250	6270	6120	8260	4460	6360	6180.54	0.22	0	14302	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1232	16.92	1.56	12	0.57	364.00	3951.00	11680	20240711	-47.26	3360	20240227	83.33	8510	-27.61	20250114	5460	12.82	20250102	11680	-47.26	20240711	3360	83.33	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
41	20250224	090908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6210	-150	5	-2.36	196699320	31656	17.92	6250	6270	6170	8260	4460	6360	6213.65	0.22	0	3149	6566	6462	6386	6282	6206	6515	6335	100	1900	500	4070	10	1	20000000	1242	17.06	1.57	12	0.16	364.00	3951.00	11680	20240711	-46.83	3360	20240227	84.82	8510	-27.03	20250114	5460	13.74	20250102	11680	-46.83	20240711	3360	84.82	20240227	7.38	N	147830	500	100 억		44103	N	N	0	N	00	N
42	20250221	160900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	10	2	0.16	1110832990	174023	61.08	6320	6490	6310	8250	4450	6350	6383.29	0.20	0	4808	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1272	17.47	1.61	12	0.87	364.00	3951.00	11680	20240711	-45.55	3360	20240227	89.29	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
43	20250221	150903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	10	2	0.16	997929530	156227	54.83	6320	6490	6310	8250	4450	6350	6387.69	0.20	0	3505	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1272	17.47	1.61	12	0.78	364.00	3951.00	11680	20240711	-45.55	3360	20240227	89.29	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
44	20250221	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	10	2	0.16	940820270	147259	51.68	6320	6490	6310	8250	4450	6350	6388.89	0.20	0	3935	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1272	17.47	1.61	12	0.74	364.00	3951.00	11680	20240711	-45.55	3360	20240227	89.29	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
45	20250221	130901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	20	2	0.31	800520650	125187	43.94	6320	6490	6310	8250	4450	6350	6394.61	0.20	0	2525	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1274	17.50	1.61	12	0.63	364.00	3951.00	11680	20240711	-45.46	3360	20240227	89.58	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
46	20250221	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	60	2	0.94	691020290	108030	37.92	6320	6490	6310	8250	4450	6350	6396.57	0.20	0	-1612	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1282	17.61	1.62	12	0.54	364.00	3951.00	11680	20240711	-45.12	3360	20240227	90.77	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3360	90.77	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
47	20250221	110858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6490	140	2	2.20	547730040	85709	30.08	6320	6490	6310	8250	4450	6350	6390.59	0.20	0	-3595	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1298	17.83	1.64	12	0.43	364.00	3951.00	11680	20240711	-44.43	3360	20240227	93.15	8510	-23.74	20250114	5460	18.86	20250102	11680	-44.43	20240711	3360	93.15	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
48	20250221	100900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	30	2	0.47	323430040	50908	17.87	6320	6400	6310	8250	4450	6350	6353.23	0.20	0	4872	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1276	17.53	1.61	12	0.25	364.00	3951.00	11680	20240711	-45.38	3360	20240227	89.88	8510	-25.03	20250114	5460	16.85	20250102	11680	-45.38	20240711	3360	89.88	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
49	20250221	090903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	10	2	0.16	114784680	18028	6.33	6320	6390	6320	8250	4450	6350	6367.04	0.20	0	7481	6696	6522	6436	6262	6176	6480	6220	100	1900	500	4060	10	1	20000000	1272	17.47	1.61	12	0.09	364.00	3951.00	11680	20240711	-45.55	3360	20240227	89.29	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.46	N	147830	500	100 억		39276	N	N	0	N	00	N
50	20250220	160856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	-280	5	-4.22	1824504260	282217	20.41	6590	6610	6350	8610	4650	6630	6465.17	0.14	0	10692	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1270	17.45	1.61	12	1.41	364.00	3951.00	11680	20240711	-45.63	3360	20240227	88.99	8510	-25.38	20250114	5460	16.30	20250102	11680	-45.63	20240711	3360	88.99	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
51	20250220	150859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-260	5	-3.92	1703933160	263272	19.04	6590	6610	6350	8610	4650	6630	6472.03	0.14	0	10871	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1274	17.50	1.61	12	1.32	364.00	3951.00	11680	20240711	-45.46	3360	20240227	89.58	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
52	20250220	140859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	-180	5	-2.71	1341387660	206504	14.93	6590	6610	6410	8610	4650	6630	6495.58	0.14	0	6285	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1290	17.72	1.63	12	1.03	364.00	3951.00	11680	20240711	-44.78	3360	20240227	91.96	8510	-24.21	20250114	5460	18.13	20250102	11680	-44.78	20240711	3360	91.96	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
53	20250220	130856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6460	-170	5	-2.56	1196891450	184073	13.31	6590	6610	6410	8610	4650	6630	6502.14	0.14	0	-4635	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1292	17.75	1.64	12	0.92	364.00	3951.00	11680	20240711	-44.69	3360	20240227	92.26	8510	-24.09	20250114	5460	18.32	20250102	11680	-44.69	20240711	3360	92.26	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
54	20250220	120857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6490	-140	5	-2.11	1163700680	178925	12.94	6590	6610	6410	8610	4650	6630	6503.72	0.14	0	-4542	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1298	17.83	1.64	12	0.89	364.00	3951.00	11680	20240711	-44.43	3360	20240227	93.15	8510	-23.74	20250114	5460	18.86	20250102	11680	-44.43	20240711	3360	93.15	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
55	20250220	110857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	-200	5	-3.02	1038201060	159479	11.53	6590	6610	6410	8610	4650	6630	6509.82	0.14	0	-5199	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1286	17.66	1.63	12	0.80	364.00	3951.00	11680	20240711	-44.95	3360	20240227	91.37	8510	-24.44	20250114	5460	17.77	20250102	11680	-44.95	20240711	3360	91.37	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
56	20250220	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	-200	5	-3.02	892546620	136901	9.90	6590	6610	6410	8610	4650	6630	6519.50	0.14	0	-3324	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1286	17.66	1.63	12	0.68	364.00	3951.00	11680	20240711	-44.95	3360	20240227	91.37	8510	-24.44	20250114	5460	17.77	20250102	11680	-44.95	20240711	3360	91.37	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
57	20250220	090900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	-60	5	-0.90	225877840	34386	2.49	6590	6610	6550	8610	4650	6630	6568.56	0.14	0	5296	7190	6910	6750	6470	6310	6830	6390	100	1980	500	4240	10	1	20000000	1314	18.05	1.66	12	0.17	364.00	3951.00	11680	20240711	-43.75	3360	20240227	95.54	8510	-22.80	20250114	5460	20.33	20250102	11680	-43.75	20240711	3360	95.54	20240227	7.44	N	147830	500	100 억		28653	N	N	0	N	00	N
58	20250219	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	0	3	0.00	9305554650	1374025	362.65	6710	7030	6590	8610	4650	6630	6772.52	0.40	0	-53177	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1326	18.21	1.68	12	6.87	364.00	3951.00	11680	20240711	-43.24	3360	20240227	97.32	8510	-22.09	20250114	5460	21.43	20250102	11680	-43.24	20240711	3360	97.32	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
59	20250219	150856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	30	2	0.45	9121037810	1346249	355.32	6710	7030	6590	8610	4650	6630	6775.15	0.40	0	-54735	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1332	18.30	1.69	12	6.73	364.00	3951.00	11680	20240711	-42.98	3360	20240227	98.21	8510	-21.74	20250114	5460	21.98	20250102	11680	-42.98	20240711	3360	98.21	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
60	20250219	140852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	30	2	0.45	8837197720	1303598	344.06	6710	7030	6590	8610	4650	6630	6779.08	0.40	0	-52784	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1332	18.30	1.69	12	6.52	364.00	3951.00	11680	20240711	-42.98	3360	20240227	98.21	8510	-21.74	20250114	5460	21.98	20250102	11680	-42.98	20240711	3360	98.21	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
61	20250219	130854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6690	60	2	0.90	8615186750	1270321	335.28	6710	7030	6590	8610	4650	6630	6781.90	0.40	0	-53063	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1338	18.38	1.69	12	6.35	364.00	3951.00	11680	20240711	-42.72	3360	20240227	99.11	8510	-21.39	20250114	5460	22.53	20250102	11680	-42.72	20240711	3360	99.11	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
62	20250219	120852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6720	90	2	1.36	8055813350	1186849	313.25	6710	7030	6590	8610	4650	6630	6787.56	0.40	0	-65717	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1344	18.46	1.70	12	5.93	364.00	3951.00	11680	20240711	-42.47	3360	20240227	100.00	8510	-21.03	20250114	5460	23.08	20250102	11680	-42.47	20240711	3360	100.00	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
63	20250219	110854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6660	30	2	0.45	3572757200	532563	140.56	6710	6790	6590	8610	4650	6630	6708.61	0.40	0	-65695	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1332	18.30	1.69	12	2.66	364.00	3951.00	11680	20240711	-42.98	3360	20240227	98.21	8510	-21.74	20250114	5460	21.98	20250102	11680	-42.98	20240711	3360	98.21	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
64	20250219	100854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6730	100	2	1.51	2929033200	436390	115.18	6710	6790	6590	8610	4650	6630	6711.96	0.40	0	-70012	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1346	18.49	1.70	12	2.18	364.00	3951.00	11680	20240711	-42.38	3360	20240227	100.30	8510	-20.92	20250114	5460	23.26	20250102	11680	-42.38	20240711	3360	100.30	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
65	20250219	090855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6710	80	2	1.21	709790960	105713	27.90	6710	6770	6660	8610	4650	6630	6714.32	0.40	0	-14994	6770	6700	6580	6510	6390	6735	6545	100	1980	500	4240	10	1	20000000	1342	18.43	1.70	12	0.53	364.00	3951.00	11680	20240711	-42.55	3360	20240227	99.70	8510	-21.15	20250114	5460	22.89	20250102	11680	-42.55	20240711	3360	99.70	20240227	7.36	N	147830	500	100 억		80156	N	N	0	N	00	N
66	20250218	160851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6630	50	2	0.76	2392520750	363686	13.17	6590	6650	6460	8550	4610	6580	6578.48	0.31	0	20697	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1326	18.21	1.68	12	1.82	364.00	3951.00	11680	20240711	-43.24	3360	20240227	97.32	8510	-22.09	20250114	5460	21.43	20250102	11680	-43.24	20240711	3360	97.32	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
67	20250218	150853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6620	40	2	0.61	2220050190	337647	12.23	6590	6650	6460	8550	4610	6580	6575.06	0.31	0	21088	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1324	18.19	1.68	12	1.69	364.00	3951.00	11680	20240711	-43.32	3360	20240227	97.02	8510	-22.21	20250114	5460	21.25	20250102	11680	-43.32	20240711	3360	97.02	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
68	20250218	140854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	10	2	0.15	1795448740	273415	9.90	6590	6650	6460	8550	4610	6580	6566.73	0.31	0	20091	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1318	18.10	1.67	12	1.37	364.00	3951.00	11680	20240711	-43.58	3360	20240227	96.13	8510	-22.56	20250114	5460	20.70	20250102	11680	-43.58	20240711	3360	96.13	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
69	20250218	130850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6610	30	2	0.46	1569611840	239097	8.66	6590	6650	6460	8550	4610	6580	6564.72	0.31	0	16453	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1322	18.16	1.67	12	1.20	364.00	3951.00	11680	20240711	-43.41	3360	20240227	96.73	8510	-22.33	20250114	5460	21.06	20250102	11680	-43.41	20240711	3360	96.73	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
70	20250218	120852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	10	2	0.15	1247296030	190329	6.89	6590	6610	6460	8550	4610	6580	6553.31	0.31	0	15444	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1318	18.10	1.67	12	0.95	364.00	3951.00	11680	20240711	-43.58	3360	20240227	96.13	8510	-22.56	20250114	5460	20.70	20250102	11680	-43.58	20240711	3360	96.13	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
71	20250218	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6590	10	2	0.15	1091081670	166617	6.03	6590	6610	6460	8550	4610	6580	6548.36	0.31	0	12172	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1318	18.10	1.67	12	0.83	364.00	3951.00	11680	20240711	-43.58	3360	20240227	96.13	8510	-22.56	20250114	5460	20.70	20250102	11680	-43.58	20240711	3360	96.13	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
72	20250218	100850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6570	-10	5	-0.15	793987990	121435	4.40	6590	6600	6460	8550	4610	6580	6538.22	0.31	0	7100	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1314	18.05	1.66	12	0.61	364.00	3951.00	11680	20240711	-43.75	3360	20240227	95.54	8510	-22.80	20250114	5460	20.33	20250102	11680	-43.75	20240711	3360	95.54	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
73	20250218	090853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6530	-50	5	-0.76	234578750	35944	1.30	6590	6590	6460	8550	4610	6580	6525.55	0.31	0	3493	7480	7030	6610	6160	5740	7255	6385	100	1970	500	4210	10	1	20000000	1306	17.94	1.65	12	0.18	364.00	3951.00	11680	20240711	-44.09	3360	20240227	94.35	8510	-23.27	20250114	5460	19.60	20250102	11680	-44.09	20240711	3360	94.35	20240227	7.25	N	147830	500	100 억		61555	N	N	0	N	00	N
74	20250217	160850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	300	2	4.78	18424886650	2746318	817.85	6300	7060	6190	8160	4400	6280	6709.07	0.18	0	26363	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1316	18.08	1.67	12	13.73	364.00	3951.00	11680	20240711	-43.66	3360	20240227	95.83	8510	-22.68	20250114	5460	20.51	20250102	11680	-43.66	20240711	3360	95.83	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
75	20250217	150849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	260	2	4.14	18025839390	2685589	799.77	6300	7060	6190	8160	4400	6280	6712.06	0.18	0	26288	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1308	17.97	1.66	12	13.43	364.00	3951.00	11680	20240711	-44.01	3360	20240227	94.64	8510	-23.15	20250114	5460	19.78	20250102	11680	-44.01	20240711	3360	94.64	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
76	20250217	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6510	230	2	3.66	17567797400	2615380	778.86	6300	7060	6190	8160	4400	6280	6717.11	0.18	0	7964	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1302	17.88	1.65	12	13.08	364.00	3951.00	11680	20240711	-44.26	3360	20240227	93.75	8510	-23.50	20250114	5460	19.23	20250102	11680	-44.26	20240711	3360	93.75	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
77	20250217	130850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6510	230	2	3.66	16677818370	2478783	738.18	6300	7060	6190	8160	4400	6280	6728.23	0.18	0	-6475	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1302	17.88	1.65	12	12.39	364.00	3951.00	11680	20240711	-44.26	3360	20240227	93.75	8510	-23.50	20250114	5460	19.23	20250102	11680	-44.26	20240711	3360	93.75	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
78	20250217	120851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6740	460	2	7.32	5379987920	819942	244.18	6300	6790	6190	8160	4400	6280	6561.42	0.18	0	-20133	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1348	18.52	1.71	12	4.10	364.00	3951.00	11680	20240711	-42.29	3360	20240227	100.60	8510	-20.80	20250114	5460	23.44	20250102	11680	-42.29	20240711	3360	100.60	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
79	20250217	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	0	3	0.00	709722810	113592	33.83	6300	6310	6190	8160	4400	6280	6248.00	0.18	0	19091	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1256	17.25	1.59	12	0.57	364.00	3951.00	11680	20240711	-46.23	3360	20240227	86.90	8510	-26.20	20250114	5460	15.02	20250102	11680	-46.23	20240711	3360	86.90	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
80	20250217	100847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6230	-50	5	-0.80	432790500	69288	20.63	6300	6310	6190	8160	4400	6280	6246.25	0.18	0	-52	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1246	17.12	1.58	12	0.35	364.00	3951.00	11680	20240711	-46.66	3360	20240227	85.42	8510	-26.79	20250114	5460	14.10	20250102	11680	-46.66	20240711	3360	85.42	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
81	20250217	090850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6290	10	2	0.16	98425740	15666	4.67	6300	6310	6210	8160	4400	6280	6282.76	0.18	0	-2435	6666	6472	6296	6102	5926	6385	6015	100	1880	500	4010	10	1	20000000	1258	17.28	1.59	12	0.08	364.00	3951.00	11680	20240711	-46.15	3360	20240227	87.20	8510	-26.09	20250114	5460	15.20	20250102	11680	-46.15	20240711	3360	87.20	20240227	7.19	N	147830	500	100 억		36861	N	N	0	N	00	N
82	20250214	160844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	-260	5	-3.98	2090750360	330409	68.24	6490	6490	6120	8500	4580	6540	6327.87	0.33	0	-30532	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1256	17.25	1.59	12	1.65	364.00	3951.00	11680	20240711	-46.23	3360	20240227	86.90	8510	-26.20	20250114	5460	15.02	20250102	11680	-46.23	20240711	3360	86.90	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
83	20250214	150843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6320	-220	5	-3.36	1936620600	305910	63.18	6490	6490	6120	8500	4580	6540	6330.52	0.33	0	-28431	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1264	17.36	1.60	12	1.53	364.00	3951.00	11680	20240711	-45.89	3360	20240227	88.10	8510	-25.73	20250114	5460	15.75	20250102	11680	-45.89	20240711	3360	88.10	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
84	20250214	140844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6330	-210	5	-3.21	1797673770	283877	58.63	6490	6490	6120	8500	4580	6540	6332.40	0.33	0	-29994	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1266	17.39	1.60	12	1.42	364.00	3951.00	11680	20240711	-45.80	3360	20240227	88.39	8510	-25.62	20250114	5460	15.93	20250102	11680	-45.80	20240711	3360	88.39	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
85	20250214	130847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	-190	5	-2.91	1293983790	203623	42.06	6490	6490	6300	8500	4580	6540	6354.58	0.33	0	-35689	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1270	17.45	1.61	12	1.02	364.00	3951.00	11680	20240711	-45.63	3360	20240227	88.99	8510	-25.38	20250114	5460	16.30	20250102	11680	-45.63	20240711	3360	88.99	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
86	20250214	120844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6340	-200	5	-3.06	1234985210	194311	40.13	6490	6490	6300	8500	4580	6540	6355.48	0.33	0	-34575	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1268	17.42	1.60	12	0.97	364.00	3951.00	11680	20240711	-45.72	3360	20240227	88.69	8510	-25.50	20250114	5460	16.12	20250102	11680	-45.72	20240711	3360	88.69	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
87	20250214	110840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6330	-210	5	-3.21	1114713590	175354	36.22	6490	6490	6300	8500	4580	6540	6356.68	0.33	0	-34528	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1266	17.39	1.60	12	0.88	364.00	3951.00	11680	20240711	-45.80	3360	20240227	88.39	8510	-25.62	20250114	5460	15.93	20250102	11680	-45.80	20240711	3360	88.39	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
88	20250214	100842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6330	-210	5	-3.21	933195280	146640	30.29	6490	6490	6300	8500	4580	6540	6363.56	0.33	0	-30866	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1266	17.39	1.60	12	0.73	364.00	3951.00	11680	20240711	-45.80	3360	20240227	88.39	8510	-25.62	20250114	5460	15.93	20250102	11680	-45.80	20240711	3360	88.39	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
89	20250214	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	-190	5	-2.91	358771960	56082	11.58	6490	6490	6330	8500	4580	6540	6396.65	0.33	0	-5329	6740	6640	6480	6380	6220	6690	6430	100	1960	500	4180	10	1	20000000	1270	17.45	1.61	12	0.28	364.00	3951.00	11680	20240711	-45.63	3360	20240227	88.99	8510	-25.38	20250114	5460	16.30	20250102	11680	-45.63	20240711	3360	88.99	20240227	7.16	N	147830	500	100 억		66730	N	N	0	N	00	N
90	20250213	160836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	240	2	3.81	3072162980	474262	233.02	6320	6580	6320	8190	4410	6300	6477.58	0.40	0	-12680	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1308	17.97	1.66	12	2.37	364.00	3951.00	11680	20240711	-44.01	3360	20240227	94.64	8510	-23.15	20250114	5460	19.78	20250102	11680	-44.01	20240711	3360	94.64	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
91	20250213	150837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6560	260	2	4.13	2798801130	432518	212.51	6320	6580	6320	8190	4410	6300	6470.95	0.40	0	-1867	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1312	18.02	1.66	12	2.16	364.00	3951.00	11680	20240711	-43.84	3360	20240227	95.24	8510	-22.91	20250114	5460	20.15	20250102	11680	-43.84	20240711	3360	95.24	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
92	20250213	140836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6480	180	2	2.86	2274879330	352226	173.06	6320	6530	6320	8190	4410	6300	6458.58	0.40	0	-15248	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1296	17.80	1.64	12	1.76	364.00	3951.00	11680	20240711	-44.52	3360	20240227	92.86	8510	-23.85	20250114	5460	18.68	20250102	11680	-44.52	20240711	3360	92.86	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
93	20250213	130836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6480	180	2	2.86	2070822990	320748	157.59	6320	6530	6320	8190	4410	6300	6456.23	0.40	0	-23342	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1296	17.80	1.64	12	1.60	364.00	3951.00	11680	20240711	-44.52	3360	20240227	92.86	8510	-23.85	20250114	5460	18.68	20250102	11680	-44.52	20240711	3360	92.86	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
94	20250213	120835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6460	160	2	2.54	1943673510	301049	147.91	6320	6530	6320	8190	4410	6300	6456.34	0.40	0	-17896	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1292	17.75	1.64	12	1.51	364.00	3951.00	11680	20240711	-44.69	3360	20240227	92.26	8510	-24.09	20250114	5460	18.32	20250102	11680	-44.69	20240711	3360	92.26	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
95	20250213	110835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6470	170	2	2.70	1759789700	272638	133.95	6320	6530	6320	8190	4410	6300	6454.68	0.40	0	-23737	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1294	17.77	1.64	12	1.36	364.00	3951.00	11680	20240711	-44.61	3360	20240227	92.56	8510	-23.97	20250114	5460	18.50	20250102	11680	-44.61	20240711	3360	92.56	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
96	20250213	100835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	110	2	1.75	1490100340	230821	113.41	6320	6530	6320	8190	4410	6300	6455.65	0.40	0	-19935	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1282	17.61	1.62	12	1.15	364.00	3951.00	11680	20240711	-45.12	3360	20240227	90.77	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3360	90.77	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
97	20250213	090832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	140	2	2.22	437950250	67906	33.36	6320	6520	6320	8190	4410	6300	6449.36	0.40	0	-1513	6553	6426	6273	6146	5993	6490	6210	100	1890	500	4030	10	1	20000000	1288	17.69	1.63	12	0.34	364.00	3951.00	11680	20240711	-44.86	3360	20240227	91.67	8510	-24.32	20250114	5460	17.95	20250102	11680	-44.86	20240711	3360	91.67	20240227	7.13	N	147830	500	100 억		79583	N	N	0	N	00	N
98	20250212	160830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	0	3	0.00	1248620160	198657	103.58	6240	6400	6120	8190	4410	6300	6285.27	0.38	0	4679	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1260	17.31	1.59	12	0.99	364.00	3951.00	11680	20240711	-46.06	3360	20240227	87.50	8510	-25.97	20250114	5460	15.38	20250102	11680	-46.06	20240711	3360	87.50	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
99	20250212	150827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6310	10	2	0.16	1174941920	186977	97.49	6240	6400	6120	8190	4410	6300	6283.84	0.38	0	4915	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1262	17.34	1.60	12	0.93	364.00	3951.00	11680	20240711	-45.98	3360	20240227	87.80	8510	-25.85	20250114	5460	15.57	20250102	11680	-45.98	20240711	3360	87.80	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
100	20250212	140830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6340	40	2	0.63	1084752390	172658	90.03	6240	6400	6120	8190	4410	6300	6282.61	0.38	0	2652	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1268	17.42	1.60	12	0.86	364.00	3951.00	11680	20240711	-45.72	3360	20240227	88.69	8510	-25.50	20250114	5460	16.12	20250102	11680	-45.72	20240711	3360	88.69	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
101	20250212	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	60	2	0.95	877809460	140076	73.04	6240	6400	6120	8190	4410	6300	6266.55	0.38	0	15786	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1272	17.47	1.61	12	0.70	364.00	3951.00	11680	20240711	-45.55	3360	20240227	89.29	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
102	20250212	120827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	50	2	0.79	663793720	106400	55.48	6240	6350	6120	8190	4410	6300	6238.37	0.38	0	13097	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1270	17.45	1.61	12	0.53	364.00	3951.00	11680	20240711	-45.63	3360	20240227	88.99	8510	-25.38	20250114	5460	16.30	20250102	11680	-45.63	20240711	3360	88.99	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
103	20250212	110827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6280	-20	5	-0.32	592498700	95116	49.59	6240	6350	6120	8190	4410	6300	6228.85	0.38	0	10361	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1256	17.25	1.59	12	0.48	364.00	3951.00	11680	20240711	-46.23	3360	20240227	86.90	8510	-26.20	20250114	5460	15.02	20250102	11680	-46.23	20240711	3360	86.90	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
104	20250212	100822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6260	-40	5	-0.63	449935050	72507	37.81	6240	6290	6120	8190	4410	6300	6204.74	0.38	0	11706	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1252	17.20	1.58	12	0.36	364.00	3951.00	11680	20240711	-46.40	3360	20240227	86.31	8510	-26.44	20250114	5460	14.65	20250102	11680	-46.40	20240711	3360	86.31	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
105	20250212	090814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6160	-140	5	-2.22	172399990	27801	14.50	6240	6290	6160	8190	4410	6300	6199.39	0.38	0	-3826	6593	6446	6363	6216	6133	6405	6175	100	1890	500	4030	10	1	20000000	1232	16.92	1.56	12	0.14	364.00	3951.00	11680	20240711	-47.26	3360	20240227	83.33	8510	-27.61	20250114	5460	12.82	20250102	11680	-47.26	20240711	3360	83.33	20240227	7.15	N	147830	500	100 억		75445	N	N	0	N	00	N
106	20250211	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6300	-110	5	-1.72	1196563640	187482	81.00	6390	6510	6280	8330	4490	6410	6383.91	0.47	0	-19546	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1260	17.31	1.59	12	0.94	364.00	3951.00	11680	20240711	-46.06	3360	20240227	87.50	8510	-25.97	20250114	5460	15.38	20250102	11680	-46.06	20240711	3360	87.50	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
107	20250211	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6330	-80	5	-1.25	1024239370	160134	69.19	6390	6510	6310	8330	4490	6410	6396.14	0.47	0	-20225	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1266	17.39	1.60	12	0.80	364.00	3951.00	11680	20240711	-45.80	3360	20240227	88.39	8510	-25.62	20250114	5460	15.93	20250102	11680	-45.80	20240711	3360	88.39	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
108	20250211	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-40	5	-0.62	845107210	131896	56.99	6390	6510	6330	8330	4490	6410	6407.38	0.47	0	-20924	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1274	17.50	1.61	12	0.66	364.00	3951.00	11680	20240711	-45.46	3360	20240227	89.58	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
109	20250211	130830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-40	5	-0.62	768504520	119831	51.77	6390	6510	6330	8330	4490	6410	6413.24	0.47	0	-19567	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1274	17.50	1.61	12	0.60	364.00	3951.00	11680	20240711	-45.46	3360	20240227	89.58	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
110	20250211	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6350	-60	5	-0.94	709323880	110502	47.74	6390	6510	6330	8330	4490	6410	6419.10	0.47	0	-16006	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1270	17.45	1.61	12	0.55	364.00	3951.00	11680	20240711	-45.63	3360	20240227	88.99	8510	-25.38	20250114	5460	16.30	20250102	11680	-45.63	20240711	3360	88.99	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
111	20250211	110831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-30	5	-0.47	542361960	84241	36.40	6390	6510	6330	8330	4490	6410	6438.22	0.47	0	-11037	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1276	17.53	1.61	12	0.42	364.00	3951.00	11680	20240711	-45.38	3360	20240227	89.88	8510	-25.03	20250114	5460	16.85	20250102	11680	-45.38	20240711	3360	89.88	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
112	20250211	100831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	30	2	0.47	445572480	69129	29.87	6390	6510	6330	8330	4490	6410	6445.52	0.47	0	-8058	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1288	17.69	1.63	12	0.35	364.00	3951.00	11680	20240711	-44.86	3360	20240227	91.67	8510	-24.32	20250114	5460	17.95	20250102	11680	-44.86	20240711	3360	91.67	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
113	20250211	090834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6450	40	2	0.62	86718340	13526	5.84	6390	6480	6330	8330	4490	6410	6411.23	0.47	0	1555	6630	6520	6340	6230	6050	6575	6285	100	1920	500	4100	10	1	20000000	1290	17.72	1.63	12	0.07	364.00	3951.00	11680	20240711	-44.78	3360	20240227	91.96	8510	-24.21	20250114	5460	18.13	20250102	11680	-44.78	20240711	3360	91.96	20240227	7.14	N	147830	500	100 억		94991	N	N	0	N	00	N
114	20250210	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	50	2	0.79	1445292560	228223	92.92	6330	6450	6160	8260	4460	6360	6332.12	0.39	0	16527	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1282	17.61	1.62	12	1.14	364.00	3951.00	11680	20240711	-45.12	3360	20240227	90.77	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3360	90.77	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
115	20250210	150825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	0	3	0.00	1358203380	214593	87.37	6330	6450	6160	8260	4460	6360	6329.21	0.39	0	17094	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1272	17.47	1.61	12	1.07	364.00	3951.00	11680	20240711	-45.55	3360	20240227	89.29	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
116	20250210	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	40	2	0.63	1170962950	185166	75.39	6330	6450	6160	8260	4460	6360	6323.85	0.39	0	16684	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1280	17.58	1.62	12	0.93	364.00	3951.00	11680	20240711	-45.21	3360	20240227	90.48	8510	-24.79	20250114	5460	17.22	20250102	11680	-45.21	20240711	3360	90.48	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
117	20250210	130827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	80	2	1.26	1083689400	171545	69.84	6330	6450	6160	8260	4460	6360	6317.23	0.39	0	15669	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1288	17.69	1.63	12	0.86	364.00	3951.00	11680	20240711	-44.86	3360	20240227	91.67	8510	-24.32	20250114	5460	17.95	20250102	11680	-44.86	20240711	3360	91.67	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
118	20250210	120823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	20	2	0.31	944376150	149818	61.00	6330	6410	6160	8260	4460	6360	6303.49	0.39	0	5138	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1276	17.53	1.61	12	0.75	364.00	3951.00	11680	20240711	-45.38	3360	20240227	89.88	8510	-25.03	20250114	5460	16.85	20250102	11680	-45.38	20240711	3360	89.88	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
119	20250210	110820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	10	2	0.16	879609380	139662	56.86	6330	6410	6160	8260	4460	6360	6298.13	0.39	0	6462	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1274	17.50	1.61	12	0.70	364.00	3951.00	11680	20240711	-45.46	3360	20240227	89.58	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
120	20250210	100820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6390	30	2	0.47	771467530	122729	49.97	6330	6400	6160	8260	4460	6360	6285.94	0.39	0	9468	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1278	17.55	1.62	12	0.61	364.00	3951.00	11680	20240711	-45.29	3360	20240227	90.18	8510	-24.91	20250114	5460	17.03	20250102	11680	-45.29	20240711	3360	90.18	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
121	20250210	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6190	-170	5	-2.67	356918330	57178	23.28	6330	6360	6160	8260	4460	6360	6242.23	0.39	0	-12816	6706	6532	6426	6252	6146	6480	6200	100	1900	500	4070	10	1	20000000	1238	17.01	1.57	12	0.29	364.00	3951.00	11680	20240711	-47.00	3360	20240227	84.23	8510	-27.26	20250114	5460	13.37	20250102	11680	-47.00	20240711	3360	84.23	20240227	7.10	N	147830	500	100 억		78465	N	N	0	N	00	N
122	20250207	160811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	-190	5	-2.90	1549172890	242274	73.82	6590	6600	6320	8510	4590	6550	6394.52	0.53	0	-27778	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1272	17.47	1.61	12	1.21	364.00	3951.00	11680	20240711	-45.55	3350	20240125	89.85	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
123	20250207	150812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6360	-190	5	-2.90	1392220020	217557	66.29	6590	6600	6320	8510	4590	6550	6399.33	0.53	0	-23990	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1272	17.47	1.61	12	1.09	364.00	3951.00	11680	20240711	-45.55	3350	20240125	89.85	8510	-25.26	20250114	5460	16.48	20250102	11680	-45.55	20240711	3360	89.29	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
124	20250207	140812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-180	5	-2.75	1306032990	204045	62.17	6590	6600	6320	8510	4590	6550	6400.71	0.53	0	-21663	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1274	17.50	1.61	12	1.02	364.00	3951.00	11680	20240711	-45.46	3350	20240125	90.15	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
125	20250207	130810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6370	-180	5	-2.75	1075907120	167801	51.13	6590	6600	6350	8510	4590	6550	6411.80	0.53	0	-28345	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1274	17.50	1.61	12	0.84	364.00	3951.00	11680	20240711	-45.46	3350	20240125	90.15	8510	-25.15	20250114	5460	16.67	20250102	11680	-45.46	20240711	3360	89.58	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
126	20250207	120810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6390	-160	5	-2.44	935526450	145793	44.42	6590	6600	6370	8510	4590	6550	6416.81	0.53	0	-24287	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1278	17.55	1.62	12	0.73	364.00	3951.00	11680	20240711	-45.29	3350	20240125	90.75	8510	-24.91	20250114	5460	17.03	20250102	11680	-45.29	20240711	3360	90.18	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
127	20250207	110808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6420	-130	5	-1.98	805250490	125388	38.21	6590	6600	6370	8510	4590	6550	6422.07	0.53	0	-23498	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1284	17.64	1.62	12	0.63	364.00	3951.00	11680	20240711	-45.03	3350	20240125	91.64	8510	-24.56	20250114	5460	17.58	20250102	11680	-45.03	20240711	3360	91.07	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
128	20250207	100810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	-150	5	-2.29	614192860	95483	29.09	6590	6600	6370	8510	4590	6550	6432.48	0.53	0	-28726	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1280	17.58	1.62	12	0.48	364.00	3951.00	11680	20240711	-45.21	3350	20240125	91.04	8510	-24.79	20250114	5460	17.22	20250102	11680	-45.21	20240711	3360	90.48	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
129	20250207	090816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	-140	5	-2.14	277119380	42857	13.06	6590	6600	6370	8510	4590	6550	6466.14	0.53	0	-20419	6723	6636	6503	6416	6283	6680	6460	100	1960	500	4190	10	1	20000000	1282	17.61	1.62	12	0.21	364.00	3951.00	11680	20240711	-45.12	3350	20240125	91.34	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3360	90.77	20240227	7.14	N	147830	500	100 억		106404	N	N	0	N	00	N
130	20250206	160750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	130	2	2.02	2115712940	324489	136.41	6510	6590	6370	8340	4500	6420	6520.16	0.63	0	-19531	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1310	17.99	1.66	12	1.62	364.00	3951.00	11680	20240711	-43.92	3350	20240125	95.52	8510	-23.03	20250114	5460	19.96	20250102	11680	-43.92	20240711	3360	94.94	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
131	20250206	150755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6510	90	2	1.40	1929201470	295929	124.40	6510	6590	6370	8340	4500	6420	6519.16	0.63	0	-19797	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1302	17.88	1.65	12	1.48	364.00	3951.00	11680	20240711	-44.26	3350	20240125	94.33	8510	-23.50	20250114	5460	19.23	20250102	11680	-44.26	20240711	3360	93.75	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
132	20250206	140755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	130	2	2.02	1648880360	253010	106.36	6510	6590	6370	8340	4500	6420	6517.08	0.63	0	932	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1310	17.99	1.66	12	1.27	364.00	3951.00	11680	20240711	-43.92	3350	20240125	95.52	8510	-23.03	20250114	5460	19.96	20250102	11680	-43.92	20240711	3360	94.94	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
133	20250206	130752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6530	110	2	1.71	1551830190	238161	100.12	6510	6590	6370	8340	4500	6420	6515.91	0.63	0	2507	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1306	17.94	1.65	12	1.19	364.00	3951.00	11680	20240711	-44.09	3350	20240125	94.93	8510	-23.27	20250114	5460	19.60	20250102	11680	-44.09	20240711	3360	94.35	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
134	20250206	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6540	120	2	1.87	1351989960	207451	87.21	6510	6590	6370	8340	4500	6420	6517.18	0.63	0	-252	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1308	17.97	1.66	12	1.04	364.00	3951.00	11680	20240711	-44.01	3350	20240125	95.22	8510	-23.15	20250114	5460	19.78	20250102	11680	-44.01	20240711	3360	94.64	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
135	20250206	110745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6580	160	2	2.49	1195100970	183502	77.14	6510	6590	6370	8340	4500	6420	6512.77	0.63	0	5264	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1316	18.08	1.67	12	0.92	364.00	3951.00	11680	20240711	-43.66	3350	20240125	96.42	8510	-22.68	20250114	5460	20.51	20250102	11680	-43.66	20240711	3360	95.83	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
136	20250206	100746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6550	130	2	2.02	965226620	148463	62.41	6510	6580	6370	8340	4500	6420	6501.50	0.63	0	7028	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1310	17.99	1.66	12	0.74	364.00	3951.00	11680	20240711	-43.92	3350	20240125	95.52	8510	-23.03	20250114	5460	19.96	20250102	11680	-43.92	20240711	3360	94.94	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
137	20250206	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	20	2	0.31	180622280	27904	11.73	6510	6520	6430	8340	4500	6420	6473.10	0.63	0	-7747	6600	6510	6430	6340	6260	6470	6300	100	1920	500	4100	10	1	20000000	1288	17.69	1.63	12	0.14	364.00	3951.00	11680	20240711	-44.86	3350	20240125	92.24	8510	-24.32	20250114	5460	17.95	20250102	11680	-44.86	20240711	3360	91.67	20240227	7.18	N	147830	500	100 억		126145	N	N	0	N	00	N
138	20250205	160743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6420	10	2	0.16	1494935010	232970	62.43	6430	6520	6350	8330	4490	6410	6416.86	0.55	0	14720	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1284	17.64	1.62	12	1.16	364.00	3951.00	11680	20240711	-45.03	3350	20240125	91.64	8510	-24.56	20250114	5460	17.58	20250102	11680	-45.03	20240711	3360	91.07	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
139	20250205	150747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6390	-20	5	-0.31	1387167380	216132	57.92	6430	6520	6350	8330	4490	6410	6418.16	0.55	0	15361	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1278	17.55	1.62	12	1.08	364.00	3951.00	11680	20240711	-45.29	3350	20240125	90.75	8510	-24.91	20250114	5460	17.03	20250102	11680	-45.29	20240711	3360	90.18	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
140	20250205	140744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	-10	5	-0.16	1242783050	193567	51.87	6430	6520	6350	8330	4490	6410	6420.45	0.55	0	14199	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1280	17.58	1.62	12	0.97	364.00	3951.00	11680	20240711	-45.21	3350	20240125	91.04	8510	-24.79	20250114	5460	17.22	20250102	11680	-45.21	20240711	3360	90.48	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
141	20250205	130744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6430	20	2	0.31	1113004760	173298	46.44	6430	6520	6350	8330	4490	6410	6422.52	0.55	0	11990	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1286	17.66	1.63	12	0.87	364.00	3951.00	11680	20240711	-44.95	3350	20240125	91.94	8510	-24.44	20250114	5460	17.77	20250102	11680	-44.95	20240711	3360	91.37	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
142	20250205	120748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6440	30	2	0.47	966494370	150426	40.31	6430	6520	6350	8330	4490	6410	6425.08	0.55	0	8490	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1288	17.69	1.63	12	0.75	364.00	3951.00	11680	20240711	-44.86	3350	20240125	92.24	8510	-24.32	20250114	5460	17.95	20250102	11680	-44.86	20240711	3360	91.67	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
143	20250205	110744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	-10	5	-0.16	873760250	135983	36.44	6430	6520	6350	8330	4490	6410	6425.55	0.55	0	5858	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1280	17.58	1.62	12	0.68	364.00	3951.00	11680	20240711	-45.21	3350	20240125	91.04	8510	-24.79	20250114	5460	17.22	20250102	11680	-45.21	20240711	3360	90.48	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
144	20250205	100752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-30	5	-0.47	737213720	114632	30.72	6430	6520	6350	8330	4490	6410	6431.20	0.55	0	-5024	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1276	17.53	1.61	12	0.57	364.00	3951.00	11680	20240711	-45.38	3350	20240125	90.45	8510	-25.03	20250114	5460	16.85	20250102	11680	-45.38	20240711	3360	89.88	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
145	20250205	090756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6470	60	2	0.94	118460830	18345	4.92	6430	6490	6430	8330	4490	6410	6458.30	0.55	0	2617	6576	6492	6386	6302	6196	6535	6345	100	1920	500	4100	10	1	20000000	1294	17.77	1.64	12	0.09	364.00	3951.00	11680	20240711	-44.61	3350	20240125	93.13	8510	-23.97	20250114	5460	18.50	20250102	11680	-44.61	20240711	3360	92.56	20240227	7.29	N	147830	500	100 억		110744	N	N	0	N	00	N
146	20250204	160726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	20	2	0.31	2307564350	362203	97.48	6390	6470	6280	8300	4480	6390	6370.67	0.56	0	-227	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1282	17.61	1.62	12	1.81	364.00	3951.00	11680	20240711	-45.12	3350	20240125	91.34	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3360	90.77	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
147	20250204	150738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-10	5	-0.16	2098593010	329630	88.72	6390	6470	6280	8300	4480	6390	6366.38	0.56	0	10240	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1276	17.53	1.61	12	1.65	364.00	3951.00	11680	20240711	-45.38	3350	20240125	90.45	8510	-25.03	20250114	5460	16.85	20250102	11680	-45.38	20240711	3360	89.88	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
148	20250204	140737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6340	-50	5	-0.78	1672130930	262393	70.62	6390	6470	6280	8300	4480	6390	6372.50	0.56	0	15755	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1268	17.42	1.60	12	1.31	364.00	3951.00	11680	20240711	-45.72	3350	20240125	89.25	8510	-25.50	20250114	5460	16.12	20250102	11680	-45.72	20240711	3360	88.69	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
149	20250204	130739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	10	2	0.16	1484547980	232992	62.71	6390	6470	6280	8300	4480	6390	6371.52	0.56	0	16211	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1280	17.58	1.62	12	1.16	364.00	3951.00	11680	20240711	-45.21	3350	20240125	91.04	8510	-24.79	20250114	5460	17.22	20250102	11680	-45.21	20240711	3360	90.48	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
150	20250204	120746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6380	-10	5	-0.16	1364280390	214187	57.65	6390	6470	6280	8300	4480	6390	6369.40	0.56	0	12498	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1276	17.53	1.61	12	1.07	364.00	3951.00	11680	20240711	-45.38	3350	20240125	90.45	8510	-25.03	20250114	5460	16.85	20250102	11680	-45.38	20240711	3360	89.88	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
151	20250204	110729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6410	20	2	0.31	1174588360	184523	49.66	6390	6470	6280	8300	4480	6390	6365.29	0.56	0	7985	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1282	17.61	1.62	12	0.92	364.00	3951.00	11680	20240711	-45.12	3350	20240125	91.34	8510	-24.68	20250114	5460	17.40	20250102	11680	-45.12	20240711	3360	90.77	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
152	20250204	100735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6400	10	2	0.16	898541400	141308	38.03	6390	6470	6280	8300	4480	6390	6358.33	0.56	0	2935	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1280	17.58	1.62	12	0.71	364.00	3951.00	11680	20240711	-45.21	3350	20240125	91.04	8510	-24.79	20250114	5460	17.22	20250102	11680	-45.21	20240711	3360	90.48	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N
153	20250204	090736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6310	-80	5	-1.25	256683240	40306	10.85	6390	6470	6300	8300	4480	6390	6367.32	0.56	0	-3239	6863	6626	6453	6216	6043	6540	6130	100	1910	500	4080	10	1	20000000	1262	17.34	1.60	12	0.20	364.00	3951.00	11680	20240711	-45.98	3350	20240125	88.36	8510	-25.85	20250114	5460	15.57	20250102	11680	-45.98	20240711	3360	87.80	20240227	7.33	N	147830	500	100 억		111931	N	N	0	N	00	N