KissMeData/256630/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 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	20250228	161124	57	100.00	KOSDAQ	금속	N	N	N	N	N	1188	-6	5	-0.50	25489168	21583	240.37	1181	1190	1178	1552	836	1194	1180.98	0.18	165	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	689	-10.51	0.92	12	0.04	-113.00	1288.00	2190	20240424	-45.75	1061	20240806	11.97	1280	-7.19	20250121	1120	6.07	20250131	2190	-45.75	20240424	1061	11.97	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
3	20250228	151129	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-10	5	-0.84	22067824	18695	208.21	1181	1190	1178	1552	836	1194	1180.41	0.18	424	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	687	-10.48	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
4	20250228	141130	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-14	5	-1.17	13985409	11854	132.02	1181	1190	1178	1552	836	1194	1179.81	0.18	-177	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	684	-10.44	0.92	12	0.02	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
5	20250228	131123	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-15	5	-1.26	8799809	7454	83.02	1181	1190	1178	1552	836	1194	1180.55	0.18	-177	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	684	-10.43	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
6	20250228	121119	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-13	5	-1.09	6221361	5269	58.68	1181	1190	1178	1552	836	1194	1180.75	0.18	-178	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	685	-10.45	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
7	20250228	111121	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-4	5	-0.34	667725	564	6.28	1181	1190	1180	1552	836	1194	1183.91	0.18	-54	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
8	20250228	101120	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-4	5	-0.34	659396	557	6.20	1181	1190	1180	1552	836	1194	1183.83	0.18	-54	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
9	20250228	091124	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-4	5	-0.34	170451	144	1.60	1181	1190	1181	1552	836	1194	1183.69	0.18	1	1202	1198	1190	1186	1178	1200	1188	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	101876	N	N	N	N
10	20250227	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	10670901	8978	45.98	1186	1194	1182	1553	837	1195	1188.56	0.18	185	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
11	20250227	151113	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-5	5	-0.42	9708537	8172	41.85	1186	1191	1182	1553	837	1195	1188.02	0.18	396	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
12	20250227	141114	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-12	5	-1.00	9707347	8171	41.85	1186	1191	1182	1553	837	1195	1188.02	0.18	396	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
13	20250227	131112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-4	5	-0.33	9206940	7748	39.68	1186	1191	1182	1553	837	1195	1188.30	0.18	318	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	691	-10.54	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	1280	-6.95	20250121	1120	6.34	20250131	2190	-45.62	20240424	1061	12.25	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
14	20250227	121109	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	-13	5	-1.09	8940742	7523	38.53	1186	1191	1182	1553	837	1195	1188.45	0.18	318	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
15	20250227	111118	57	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-4	5	-0.33	7132789	5996	30.71	1186	1191	1185	1553	837	1195	1189.59	0.18	326	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	691	-10.54	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	1280	-6.95	20250121	1120	6.34	20250131	2190	-45.62	20240424	1061	12.25	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
16	20250227	101146	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-5	5	-0.42	1877186	1578	8.08	1186	1190	1185	1553	837	1195	1189.60	0.18	-112	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
17	20250227	091157	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-9	5	-0.75	1186	1	0.01	1186	1186	1186	1553	837	1195	1186.00	0.18	1	1213	1204	1190	1181	1167	1197	1174	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.18	N	256630	100	57 억	101692	N	N	N	N
18	20250226	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-4	5	-0.33	23259549	19526	10.03	1198	1199	1176	1558	840	1199	1191.21	0.18	-1581	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	693	-10.58	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
19	20250226	151116	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-1	5	-0.08	22305592	18725	9.62	1198	1199	1176	1558	840	1199	1191.22	0.18	-1558	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	695	-10.60	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
20	20250226	141114	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-2	5	-0.17	16350281	13697	7.04	1198	1199	1176	1558	840	1199	1193.71	0.18	-1772	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
21	20250226	131112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-9	5	-0.75	15620189	13087	6.72	1198	1199	1176	1558	840	1199	1193.57	0.18	-1765	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	690	-10.53	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
22	20250226	121112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-9	5	-0.75	15602339	13072	6.71	1198	1199	1176	1558	840	1199	1193.57	0.18	-1765	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	690	-10.53	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
23	20250226	111111	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-2	5	-0.17	10512367	8790	4.52	1198	1199	1176	1558	840	1199	1195.95	0.18	-1765	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
24	20250226	101108	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-2	5	-0.17	10512367	8790	4.52	1198	1199	1176	1558	840	1199	1195.95	0.18	-1765	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
25	20250226	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-1	5	-0.08	9424877	7870	4.04	1198	1199	1191	1558	840	1199	1197.57	0.18	-1766	1222	1210	1188	1176	1154	1216	1182	58	359	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.18	N	256630	100	57 억	103276	N	N	N	N
26	20250225	161103	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	24	2	2.04	229587622	194679	1276.42	1175	1200	1166	1527	823	1175	1179.31	0.18	371	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	695	-10.61	0.93	12	0.34	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
27	20250225	151103	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	11	2	0.94	224072724	190055	1246.10	1175	1186	1166	1527	823	1175	1178.99	0.18	1897	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	688	-10.50	0.92	12	0.33	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
28	20250225	141101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	-3	5	-0.26	19376669	16585	108.74	1175	1179	1166	1527	823	1175	1168.32	0.18	126	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	680	-10.37	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.48	1061	20240806	10.46	1280	-8.44	20250121	1120	4.64	20250131	2190	-46.48	20240424	1061	10.46	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
29	20250225	131107	57	100.00	KOSDAQ	금속	N	N	N	N	N	1172	-3	5	-0.26	19114981	16361	107.27	1175	1179	1166	1527	823	1175	1168.33	0.18	140	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	680	-10.37	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.48	1061	20240806	10.46	1280	-8.44	20250121	1120	4.64	20250131	2190	-46.48	20240424	1061	10.46	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
30	20250225	121104	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-9	5	-0.77	19100917	16349	107.19	1175	1179	1166	1527	823	1175	1168.32	0.18	152	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	676	-10.32	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	1280	-8.91	20250121	1120	4.11	20250131	2190	-46.76	20240424	1061	9.90	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
31	20250225	111102	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-7	5	-0.60	9910100	8472	55.55	1175	1179	1167	1527	823	1175	1169.75	0.18	151	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	677	-10.34	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.67	1061	20240806	10.08	1280	-8.75	20250121	1120	4.29	20250131	2190	-46.67	20240424	1061	10.08	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
32	20250225	101100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	4	2	0.34	7455374	6379	41.82	1175	1179	1167	1527	823	1175	1168.74	0.18	21	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	684	-10.43	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
33	20250225	091107	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	0	3	0.00	42300	36	0.24	1175	1175	1175	1527	823	1175	1175.00	0.18	0	1190	1182	1176	1168	1162	1186	1172	58	352	100	820	1	1	57997072	681	-10.40	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	1280	-8.20	20250121	1120	4.91	20250131	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	102906	N	N	N	N
34	20250224	161054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-9	5	-0.76	17936307	15251	277.09	1170	1184	1170	1539	829	1184	1176.07	0.18	-216	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	681	-10.40	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	1280	-8.20	20250121	1120	4.91	20250131	2190	-46.35	20240424	1061	10.74	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
35	20250224	151054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-9	5	-0.76	13270503	11280	204.94	1170	1184	1170	1539	829	1184	1176.46	0.18	1263	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	681	-10.40	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	1280	-8.20	20250121	1120	4.91	20250131	2190	-46.35	20240424	1061	10.74	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
36	20250224	141052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-4	5	-0.34	4830961	4101	74.51	1170	1184	1170	1539	829	1184	1178.00	0.18	4	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
37	20250224	131054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	-2	5	-0.17	4573721	3883	70.55	1170	1184	1170	1539	829	1184	1177.88	0.18	4	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
38	20250224	121051	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-1	5	-0.08	4294550	3647	66.26	1170	1184	1170	1539	829	1184	1177.56	0.18	4	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
39	20250224	111049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	-2	5	-0.17	4287452	3641	66.15	1170	1184	1170	1539	829	1184	1177.55	0.18	4	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
40	20250224	101048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-3	5	-0.25	777786	664	12.06	1170	1184	1170	1539	829	1184	1171.36	0.18	29	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	685	-10.45	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
41	20250224	091056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	0	3	0.00	589722	504	9.16	1170	1184	1170	1539	829	1184	1170.08	0.18	1	1203	1193	1187	1177	1171	1190	1174	58	355	100	820	1	1	57997072	687	-10.48	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.17	N	256630	100	57 억	103123	N	N	N	N
42	20250221	161046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	-13	5	-1.09	6512760	5503	35.39	1197	1197	1181	1556	838	1197	1183.49	0.18	214	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	687	-10.48	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
43	20250221	151050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-11	5	-0.92	6139225	5188	33.37	1197	1197	1181	1556	838	1197	1183.35	0.18	214	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
44	20250221	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-16	5	-1.34	4951189	4183	26.90	1197	1197	1181	1556	838	1197	1183.65	0.18	214	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	685	-10.45	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
45	20250221	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1192	-5	5	-0.42	2508550	2118	13.62	1197	1197	1183	1556	838	1197	1184.40	0.18	140	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	691	-10.55	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.57	1061	20240806	12.35	1280	-6.88	20250121	1120	6.43	20250131	2190	-45.57	20240424	1061	12.35	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
46	20250221	121050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-4	5	-0.33	2397006	2024	13.02	1197	1197	1183	1556	838	1197	1184.29	0.18	140	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
47	20250221	111045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-4	5	-0.33	2397006	2024	13.02	1197	1197	1183	1556	838	1197	1184.29	0.18	140	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
48	20250221	101047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	-14	5	-1.17	2324232	1963	12.62	1197	1197	1183	1556	838	1197	1184.02	0.18	140	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	686	-10.47	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
49	20250221	091050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	0	3	0.00	2394	2	0.01	1197	1197	1197	1556	838	1197	1197.00	0.18	0	1213	1205	1192	1184	1171	1198	1177	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.17	N	256630	100	57 억	102910	N	N	N	N
50	20250220	161042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-2	5	-0.17	18077919	15249	18.80	1199	1200	1179	1558	840	1199	1185.52	0.18	9	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
51	20250220	151045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-12	5	-1.00	16368933	13817	17.04	1199	1200	1179	1558	840	1199	1184.70	0.18	446	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	688	-10.50	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
52	20250220	141045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-5	5	-0.42	8107975	6825	8.42	1199	1200	1179	1558	840	1199	1187.98	0.18	164	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	692	-10.57	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
53	20250220	131042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-1	5	-0.08	4234008	3558	4.39	1199	1200	1179	1558	840	1199	1190.00	0.18	-30	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
54	20250220	121044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-1	5	-0.08	4234008	3558	4.39	1199	1200	1179	1558	840	1199	1190.00	0.18	-30	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
55	20250220	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	0	3	0.00	4220830	3547	4.37	1199	1200	1179	1558	840	1199	1189.97	0.18	-30	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	695	-10.61	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
56	20250220	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	0	3	0.00	3493591	2940	3.62	1199	1200	1179	1558	840	1199	1188.30	0.18	3	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	695	-10.61	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
57	20250220	091047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	1019152	850	1.05	1199	1200	1199	1558	840	1199	1199.00	0.18	0	1231	1215	1195	1179	1159	1223	1187	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1120	7.14	20250131	2190	-45.21	20240424	1061	13.10	20240806	0.17	N	256630	100	57 억	102886	N	N	N	N
58	20250219	161038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	20	2	1.70	96176129	81104	311.39	1179	1211	1175	1532	826	1179	1185.84	0.18	-303	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	695	-10.61	0.93	12	0.14	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
59	20250219	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	17	2	1.44	91420651	77139	296.16	1179	1211	1175	1532	826	1179	1185.14	0.18	-257	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	694	-10.58	0.93	12	0.13	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
60	20250219	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	20	2	1.70	90325603	76225	292.66	1179	1211	1175	1532	826	1179	1184.99	0.18	-291	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	695	-10.61	0.93	12	0.13	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
61	20250219	131039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	19	2	1.61	89938728	75902	291.42	1179	1211	1175	1532	826	1179	1184.93	0.18	-271	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	695	-10.60	0.93	12	0.13	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
62	20250219	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	18	2	1.53	89647038	75659	290.48	1179	1211	1175	1532	826	1179	1184.88	0.18	-126	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	694	-10.59	0.93	12	0.13	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
63	20250219	111039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1204	25	2	2.12	82292622	69549	267.02	1179	1211	1175	1532	826	1179	1183.23	0.18	-42	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	698	-10.65	0.93	12	0.12	-113.00	1288.00	2190	20240424	-45.02	1061	20240806	13.48	1280	-5.94	20250121	1120	7.50	20250131	2190	-45.02	20240424	1061	13.48	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
64	20250219	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	16	2	1.36	63478658	53824	206.65	1179	1195	1175	1532	826	1179	1179.37	0.18	-69	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	693	-10.58	0.93	12	0.09	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
65	20250219	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	0	3	0.00	244053	207	0.79	1179	1179	1179	1532	826	1179	1179.00	0.18	-30	1213	1196	1173	1156	1133	1204	1164	58	353	100	820	1	1	57997072	684	-10.43	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.17	N	256630	100	57 억	103189	N	N	N	N
66	20250218	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	9	2	0.77	30591821	26046	131.66	1170	1190	1150	1521	819	1170	1174.53	0.18	-1025	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	684	-10.43	0.92	12	0.04	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
67	20250218	151037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	9	2	0.77	28884661	24598	124.34	1170	1190	1150	1521	819	1170	1174.27	0.18	-792	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	684	-10.43	0.92	12	0.04	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
68	20250218	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	10	2	0.85	28872975	24588	124.29	1170	1190	1150	1521	819	1170	1174.27	0.18	-792	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	684	-10.44	0.92	12	0.04	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
69	20250218	131035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1176	6	2	0.51	16055329	13703	69.27	1170	1190	1150	1521	819	1170	1171.67	0.18	-892	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	682	-10.41	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.30	1061	20240806	10.84	1280	-8.12	20250121	1120	5.00	20250131	2190	-46.30	20240424	1061	10.84	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
70	20250218	121038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	5	2	0.43	15961249	13623	68.86	1170	1190	1150	1521	819	1170	1171.64	0.18	-892	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	681	-10.40	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	1280	-8.20	20250121	1120	4.91	20250131	2190	-46.35	20240424	1061	10.74	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
71	20250218	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	9	2	0.77	8468539	7178	36.28	1170	1190	1170	1521	819	1170	1179.79	0.18	-1028	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	684	-10.43	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
72	20250218	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	10	2	0.85	7462811	6325	31.97	1170	1190	1170	1521	819	1170	1179.89	0.18	-1023	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	684	-10.44	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
73	20250218	091038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	12	2	1.03	362240	309	1.56	1170	1190	1170	1521	819	1170	1172.30	0.18	-76	1200	1184	1177	1161	1154	1181	1158	58	351	100	810	1	1	57997072	686	-10.46	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	104217	N	N	N	N
74	20250217	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-23	5	-1.93	23503410	19783	378.84	1193	1193	1170	1550	836	1193	1188.06	0.18	-120	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	679	-10.35	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
75	20250217	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1178	-15	5	-1.26	22568580	18984	363.54	1193	1193	1178	1550	836	1193	1188.82	0.18	-117	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	683	-10.42	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.21	1061	20240806	11.03	1280	-7.97	20250121	1120	5.18	20250131	2190	-46.21	20240424	1061	11.03	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
76	20250217	141031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-13	5	-1.09	22360928	18808	360.17	1193	1193	1178	1550	836	1193	1188.91	0.18	-113	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	684	-10.44	0.92	12	0.03	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
77	20250217	131036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-13	5	-1.09	21028429	17678	338.53	1193	1193	1179	1550	836	1193	1189.53	0.18	-113	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	684	-10.44	0.92	12	0.03	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
78	20250217	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-13	5	-1.09	20795972	17481	334.76	1193	1193	1180	1550	836	1193	1189.63	0.18	-113	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	684	-10.44	0.92	12	0.03	-113.00	1288.00	2190	20240424	-46.12	1061	20240806	11.22	1280	-7.81	20250121	1120	5.36	20250131	2190	-46.12	20240424	1061	11.22	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
79	20250217	111034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-3	5	-0.25	220839	187	3.58	1193	1193	1180	1550	836	1193	1180.96	0.18	-110	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
80	20250217	101032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-3	5	-0.25	10719	9	0.17	1193	1193	1184	1550	836	1193	1191.00	0.18	-2	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	690	-10.53	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
81	20250217	091034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	0	3	0.00	5965	5	0.10	1193	1193	1193	1550	836	1193	1193.00	0.18	0	1206	1199	1192	1185	1178	1196	1182	58	357	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.17	N	256630	100	57 억	104340	N	N	N	N
82	20250214	161027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-1	5	-0.08	6243086	5222	7.31	1199	1199	1185	1552	836	1194	1195.54	0.18	-197	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
83	20250214	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	0	3	0.00	5997328	5016	7.02	1199	1199	1185	1552	836	1194	1195.64	0.18	9	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
84	20250214	141027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	2	2	0.17	5966424	4990	6.99	1199	1199	1185	1552	836	1194	1195.68	0.18	9	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
85	20250214	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1196	2	2	0.17	5416264	4530	6.34	1199	1199	1185	1552	836	1194	1195.64	0.18	9	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.39	1061	20240806	12.72	1280	-6.56	20250121	1120	6.79	20250131	2190	-45.39	20240424	1061	12.72	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
86	20250214	121026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-7	5	-0.59	5104214	4267	5.97	1199	1199	1185	1552	836	1194	1196.21	0.18	9	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
87	20250214	111023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-4	5	-0.34	4286553	3579	5.01	1199	1199	1185	1552	836	1194	1197.70	0.18	-163	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	690	-10.53	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
88	20250214	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	4	2	0.34	3673598	3064	4.29	1199	1199	1185	1552	836	1194	1198.95	0.18	-149	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
89	20250214	091029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	5	2	0.42	1199000	1000	1.40	1199	1199	1199	1552	836	1194	1199.00	0.18	-150	1276	1235	1189	1148	1102	1255	1168	58	358	100	830	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.18	N	256630	100	57 억	104538	N	N	N	N
90	20250213	161018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	41	2	3.56	83518467	71421	235.59	1153	1230	1143	1498	808	1153	1169.38	0.19	-4949	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	692	-10.57	0.93	12	0.12	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
91	20250213	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1163	10	2	0.87	79802145	68305	225.31	1153	1230	1143	1498	808	1153	1168.32	0.19	-4797	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	675	-10.29	0.90	12	0.12	-113.00	1288.00	2190	20240424	-46.89	1061	20240806	9.61	1280	-9.14	20250121	1120	3.84	20250131	2190	-46.89	20240424	1061	9.61	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
92	20250213	141016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1150	-3	5	-0.26	75941539	64951	214.25	1153	1230	1143	1498	808	1153	1169.21	0.19	-2726	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	667	-10.18	0.89	12	0.11	-113.00	1288.00	2190	20240424	-47.49	1061	20240806	8.39	1280	-10.16	20250121	1120	2.68	20250131	2190	-47.49	20240424	1061	8.39	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
93	20250213	131018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1163	10	2	0.87	75116008	64235	211.88	1153	1230	1143	1498	808	1153	1169.39	0.19	-2786	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	675	-10.29	0.90	12	0.11	-113.00	1288.00	2190	20240424	-46.89	1061	20240806	9.61	1280	-9.14	20250121	1120	3.84	20250131	2190	-46.89	20240424	1061	9.61	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
94	20250213	121016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1164	11	2	0.95	68904004	58891	194.26	1153	1230	1143	1498	808	1153	1170.03	0.19	-2449	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	675	-10.30	0.90	12	0.10	-113.00	1288.00	2190	20240424	-46.85	1061	20240806	9.71	1280	-9.06	20250121	1120	3.93	20250131	2190	-46.85	20240424	1061	9.71	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
95	20250213	111016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1145	-8	5	-0.69	21361217	18579	61.28	1153	1159	1145	1498	808	1153	1149.75	0.19	604	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	664	-10.13	0.89	12	0.03	-113.00	1288.00	2190	20240424	-47.72	1061	20240806	7.92	1280	-10.55	20250121	1120	2.23	20250131	2190	-47.72	20240424	1061	7.92	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
96	20250213	101017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1159	6	2	0.52	12266453	10656	35.15	1153	1159	1147	1498	808	1153	1151.13	0.19	-168	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	672	-10.26	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.08	1061	20240806	9.24	1280	-9.45	20250121	1120	3.48	20250131	2190	-47.08	20240424	1061	9.24	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
97	20250213	091012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1147	-6	5	-0.52	3466905	3021	9.97	1153	1153	1147	1498	808	1153	1147.60	0.19	-34	1206	1179	1162	1135	1118	1171	1127	58	345	100	800	1	1	57997072	665	-10.15	0.89	12	0.01	-113.00	1288.00	2190	20240424	-47.63	1061	20240806	8.11	1280	-10.39	20250121	1120	2.41	20250131	2190	-47.63	20240424	1061	8.11	20240806	0.18	N	256630	100	57 억	109488	N	N	N	N
98	20250212	161010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1153	-28	5	-2.37	35213631	30315	277.00	1181	1189	1145	1535	827	1181	1161.59	0.19	-683	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	669	-10.20	0.90	12	0.05	-113.00	1288.00	2190	20240424	-47.35	1061	20240806	8.67	1280	-9.92	20250121	1120	2.95	20250131	2190	-47.35	20240424	1061	8.67	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
99	20250212	151007	57	100.00	KOSDAQ	금속	N	N	N	N	N	1163	-18	5	-1.52	14235249	12099	110.55	1181	1189	1163	1535	827	1181	1176.56	0.19	-717	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	675	-10.29	0.90	12	0.02	-113.00	1288.00	2190	20240424	-46.89	1061	20240806	9.61	1280	-9.14	20250121	1120	3.84	20250131	2190	-46.89	20240424	1061	9.61	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
100	20250212	141009	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-11	5	-0.93	10467888	8867	81.02	1181	1189	1170	1535	827	1181	1180.54	0.19	-577	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	679	-10.35	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.58	1061	20240806	10.27	1280	-8.59	20250121	1120	4.46	20250131	2190	-46.58	20240424	1061	10.27	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
101	20250212	131012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-6	5	-0.51	8313929	7029	64.23	1181	1189	1174	1535	827	1181	1182.80	0.19	-346	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	681	-10.40	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.35	1061	20240806	10.74	1280	-8.20	20250121	1120	4.91	20250131	2190	-46.35	20240424	1061	10.74	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
102	20250212	121008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	1	2	0.08	5827140	4913	44.89	1181	1189	1175	1535	827	1181	1186.07	0.19	-346	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
103	20250212	111007	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	1	2	0.08	5827140	4913	44.89	1181	1189	1175	1535	827	1181	1186.07	0.19	-346	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
104	20250212	101001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	8	2	0.68	4963358	4180	38.19	1181	1189	1181	1535	827	1181	1187.41	0.19	-346	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	690	-10.52	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
105	20250212	090935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	0	3	0.00	235019	199	1.82	1181	1181	1181	1535	827	1181	1181.00	0.19	-6	1202	1191	1186	1175	1170	1189	1173	58	354	100	820	1	1	57997072	685	-10.45	0.92	12	0.00	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.18	N	256630	100	57 억	110181	N	N	N	N
106	20250211	161012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-16	5	-1.34	12980013	10944	107.71	1192	1197	1181	1556	838	1197	1186.04	0.19	-463	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	685	-10.45	0.92	12	0.02	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
107	20250211	151011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-16	5	-1.34	12525328	10559	103.92	1192	1197	1181	1556	838	1197	1186.22	0.19	-460	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	685	-10.45	0.92	12	0.02	-113.00	1288.00	2190	20240424	-46.07	1061	20240806	11.31	1280	-7.73	20250121	1120	5.45	20250131	2190	-46.07	20240424	1061	11.31	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
108	20250211	141011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-10	5	-0.84	7680074	6457	63.55	1192	1197	1183	1556	838	1197	1189.42	0.19	-460	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	1280	-7.27	20250121	1120	5.98	20250131	2190	-45.80	20240424	1061	11.88	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
109	20250211	131011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-11	5	-0.92	6592239	5539	54.51	1192	1197	1185	1556	838	1197	1190.15	0.19	-460	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
110	20250211	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-11	5	-0.92	5281709	4434	43.64	1192	1197	1185	1556	838	1197	1191.18	0.19	-460	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
111	20250211	111011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-2	5	-0.17	5271013	4425	43.55	1192	1197	1185	1556	838	1197	1191.19	0.19	-460	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
112	20250211	101011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	-2	5	-0.17	2842959	2394	23.56	1192	1197	1185	1556	838	1197	1187.54	0.19	534	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
113	20250211	091015	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	0	3	0.00	2389	2	0.02	1192	1197	1192	1556	838	1197	1194.50	0.19	0	1208	1202	1194	1188	1180	1198	1184	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.18	N	256630	100	57 억	110645	N	N	N	N
114	20250210	161005	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-2	5	-0.17	12153643	10161	28.24	1199	1200	1186	1558	840	1199	1196.11	0.19	0	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
115	20250210	151004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-2	5	-0.17	10840443	9061	25.18	1199	1200	1186	1558	840	1199	1196.38	0.19	6	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	694	-10.59	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.34	1061	20240806	12.82	1280	-6.48	20250121	1120	6.88	20250131	2190	-45.34	20240424	1061	12.82	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
116	20250210	141003	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-9	5	-0.75	10478948	8759	24.34	1199	1200	1186	1558	840	1199	1196.36	0.19	6	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	690	-10.53	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	1280	-7.03	20250121	1120	6.25	20250131	2190	-45.66	20240424	1061	12.16	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
117	20250210	131006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-1	5	-0.08	9703848	8109	22.54	1199	1200	1186	1558	840	1199	1196.68	0.19	6	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1061	20240806	12.91	1280	-6.41	20250121	1120	6.96	20250131	2190	-45.30	20240424	1061	12.91	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
118	20250210	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	9577967	8004	22.24	1199	1200	1186	1558	840	1199	1196.65	0.19	6	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1120	7.14	20250131	2190	-45.21	20240424	1061	13.10	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
119	20250210	110957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1200	1	2	0.08	9577967	8004	22.24	1199	1200	1186	1558	840	1199	1196.65	0.19	6	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	696	-10.62	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	1280	-6.25	20250121	1120	7.14	20250131	2190	-45.21	20240424	1061	13.10	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
120	20250210	100957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	0	3	0.00	691792	583	1.62	1199	1199	1186	1558	840	1199	1186.61	0.19	0	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
121	20250210	090955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	0	3	0.00	1199	1	0.00	1199	1199	1199	1558	840	1199	1199.00	0.19	0	1213	1206	1192	1185	1171	1209	1188	58	359	100	830	1	1	57997072	695	-10.61	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.18	N	256630	100	57 억	110646	N	N	N	N
122	20250207	160946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1199	5	2	0.42	42491706	35983	1968.44	1193	1199	1178	1552	836	1194	1180.86	0.19	-170	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	695	-10.61	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	1280	-6.33	20250121	1120	7.05	20250131	2190	-45.25	20240424	1061	13.01	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
123	20250207	150948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	-8	5	-0.67	35217336	29871	1634.08	1193	1193	1178	1552	836	1194	1178.98	0.19	1040	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	688	-10.50	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
124	20250207	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-9	5	-0.75	32603632	27656	1512.91	1193	1193	1178	1552	836	1194	1178.90	0.19	138	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	687	-10.49	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
125	20250207	130945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-15	5	-1.26	5292112	4479	245.02	1193	1193	1178	1552	836	1194	1181.54	0.19	140	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	684	-10.43	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
126	20250207	120944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1178	-16	5	-1.34	5000899	4232	231.51	1193	1193	1178	1552	836	1194	1181.69	0.19	140	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	683	-10.42	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.21	1061	20240806	11.03	1280	-7.97	20250121	1120	5.18	20250131	2190	-46.21	20240424	1061	11.03	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
127	20250207	110943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-15	5	-1.26	4832321	4089	223.69	1193	1193	1179	1552	836	1194	1181.79	0.19	140	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	684	-10.43	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
128	20250207	100947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-15	5	-1.26	4101341	3469	189.77	1193	1193	1179	1552	836	1194	1182.28	0.19	140	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	684	-10.43	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.16	1061	20240806	11.12	1280	-7.89	20250121	1120	5.27	20250131	2190	-46.16	20240424	1061	11.12	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
129	20250207	090952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-1	5	-0.08	120493	101	5.53	1193	1193	1193	1552	836	1194	1193.00	0.19	-15	1201	1197	1190	1186	1179	1199	1188	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.18	N	256630	100	57 억	110817	N	N	N	N
130	20250206	160922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	2180320	1828	15.99	1186	1194	1183	1553	837	1195	1192.74	0.19	-299	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
131	20250206	150926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-2	5	-0.17	1939133	1626	14.22	1186	1194	1183	1553	837	1195	1192.58	0.19	-299	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
132	20250206	140926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-2	5	-0.17	935819	785	6.87	1186	1194	1183	1553	837	1195	1192.13	0.19	-299	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
133	20250206	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-2	5	-0.17	817712	686	6.00	1186	1194	1183	1553	837	1195	1192.00	0.19	-273	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
134	20250206	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-2	5	-0.17	629589	528	4.62	1186	1194	1183	1553	837	1195	1192.40	0.19	-186	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.56	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.53	1061	20240806	12.44	1280	-6.80	20250121	1120	6.52	20250131	2190	-45.53	20240424	1061	12.44	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
135	20250206	110915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	324689	272	2.38	1186	1194	1183	1553	837	1195	1193.71	0.19	-2	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
136	20250206	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	204095	171	1.50	1186	1194	1183	1553	837	1195	1193.54	0.19	-2	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
137	20250206	090928	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	-1	5	-0.08	7132	6	0.05	1186	1194	1186	1553	837	1195	1188.67	0.19	1	1208	1201	1188	1181	1168	1205	1185	58	358	100	830	1	1	57997072	692	-10.57	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.18	N	256630	100	57 억	111117	N	N	N	N
138	20250205	160912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1195	12	2	1.01	13542466	11429	183.07	1175	1195	1175	1537	829	1183	1184.92	0.19	-70	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	693	-10.58	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	1280	-6.64	20250121	1120	6.70	20250131	2190	-45.43	20240424	1061	12.63	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
139	20250205	150915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	0	3	0.00	8803826	7448	119.30	1175	1190	1175	1537	829	1183	1182.04	0.19	384	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
140	20250205	140915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1176	-7	5	-0.59	8025643	6787	108.71	1175	1190	1175	1537	829	1183	1182.50	0.19	384	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	682	-10.41	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.30	1061	20240806	10.84	1280	-8.12	20250121	1120	5.00	20250131	2190	-46.30	20240424	1061	10.84	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
141	20250205	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1176	-7	5	-0.59	7912704	6691	107.18	1175	1190	1175	1537	829	1183	1182.59	0.19	384	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	682	-10.41	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.30	1061	20240806	10.84	1280	-8.12	20250121	1120	5.00	20250131	2190	-46.30	20240424	1061	10.84	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
142	20250205	120917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	0	3	0.00	7640416	6460	103.48	1175	1190	1175	1537	829	1183	1182.73	0.19	268	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
143	20250205	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	0	3	0.00	7608475	6433	103.04	1175	1190	1175	1537	829	1183	1182.73	0.19	268	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
144	20250205	100924	57	100.00	KOSDAQ	금속	N	N	N	N	N	1184	1	2	0.08	1602066	1360	21.78	1175	1190	1175	1537	829	1183	1177.99	0.19	318	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	687	-10.48	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.94	1061	20240806	11.59	1280	-7.50	20250121	1120	5.71	20250131	2190	-45.94	20240424	1061	11.59	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
145	20250205	090928	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	0	3	0.00	1078674	918	14.70	1175	1183	1175	1537	829	1183	1175.03	0.19	338	1218	1200	1180	1162	1142	1209	1171	58	354	100	820	1	1	57997072	686	-10.47	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	111187	N	N	N	N
146	20250204	160854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1183	16	2	1.37	7327956	6243	51.38	1167	1198	1160	1517	817	1167	1173.79	0.19	1	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	686	-10.47	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.98	1061	20240806	11.50	1280	-7.58	20250121	1120	5.62	20250131	2190	-45.98	20240424	1061	11.50	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
147	20250204	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	15	2	1.29	7206107	6140	50.53	1167	1198	1160	1517	817	1167	1173.63	0.19	3	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
148	20250204	140905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1182	15	2	1.29	7128046	6074	49.99	1167	1198	1160	1517	817	1167	1173.53	0.19	2	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	686	-10.46	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.03	1061	20240806	11.40	1280	-7.66	20250121	1120	5.54	20250131	2190	-46.03	20240424	1061	11.40	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
149	20250204	130908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1186	19	2	1.63	6270384	5352	44.05	1167	1198	1160	1517	817	1167	1171.60	0.19	53	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	688	-10.50	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.84	1061	20240806	11.78	1280	-7.34	20250121	1120	5.89	20250131	2190	-45.84	20240424	1061	11.78	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
150	20250204	120917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	22	2	1.89	5882680	5025	41.36	1167	1198	1160	1517	817	1167	1170.68	0.19	364	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	690	-10.52	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
151	20250204	110858	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	22	2	1.89	5763780	4925	40.53	1167	1198	1160	1517	817	1167	1170.31	0.19	364	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	690	-10.52	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	1280	-7.11	20250121	1120	6.16	20250131	2190	-45.71	20240424	1061	12.06	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
152	20250204	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1194	27	2	2.31	5619953	4804	39.54	1167	1198	1160	1517	817	1167	1169.85	0.19	408	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	692	-10.57	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.48	1061	20240806	12.54	1280	-6.72	20250121	1120	6.61	20250131	2190	-45.48	20240424	1061	12.54	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N
153	20250204	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	18	2	1.54	1318745	1136	9.35	1167	1185	1160	1517	817	1167	1160.87	0.19	-11	1227	1197	1167	1137	1107	1182	1122	58	350	100	810	1	1	57997072	687	-10.49	0.92	12	0.00	-113.00	1288.00	2190	20240424	-45.89	1061	20240806	11.69	1280	-7.42	20250121	1120	5.80	20250131	2190	-45.89	20240424	1061	11.69	20240806	0.17	N	256630	100	57 억	111186	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History