KissMeData/095190/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-90	5	-4.18	295475645	142084	222.76	2155	2155	2060	2800	1510	2155	2079.58	0.90	-28477	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1348	-38.96	1.15	12	0.22	-53.00	1798.00	3920	20240626	-47.32	1551	20241209	33.14	2440	-15.37	20250115	2060	0.24	20250228	3920	-47.32	20240626	1551	33.14	20241209	0.19	N	095190	500	326 억	590479	N	N	4	N	N
3	20250228	150808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-85	5	-3.94	278873820	134054	210.17	2155	2155	2060	2800	1510	2155	2080.31	0.90	-25253	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1351	-39.06	1.15	12	0.21	-53.00	1798.00	3920	20240626	-47.19	1551	20241209	33.46	2440	-15.16	20250115	2060	0.49	20250228	3920	-47.19	20240626	1551	33.46	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
4	20250228	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-85	5	-3.94	233349065	112086	175.73	2155	2155	2060	2800	1510	2155	2081.88	0.90	-18309	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1351	-39.06	1.15	12	0.17	-53.00	1798.00	3920	20240626	-47.19	1551	20241209	33.46	2440	-15.16	20250115	2060	0.49	20250228	3920	-47.19	20240626	1551	33.46	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
5	20250228	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-80	5	-3.71	183834275	88210	138.29	2155	2155	2060	2800	1510	2155	2084.05	0.90	-13825	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1354	-39.15	1.15	12	0.14	-53.00	1798.00	3920	20240626	-47.07	1551	20241209	33.78	2440	-14.96	20250115	2060	0.73	20250228	3920	-47.07	20240626	1551	33.78	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
6	20250228	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-90	5	-4.18	155284485	74408	116.66	2155	2155	2060	2800	1510	2155	2086.93	0.90	-9972	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1348	-38.96	1.15	12	0.11	-53.00	1798.00	3920	20240626	-47.32	1551	20241209	33.14	2440	-15.37	20250115	2060	0.24	20250228	3920	-47.32	20240626	1551	33.14	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
7	20250228	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-70	5	-3.25	118222445	56502	88.58	2155	2155	2065	2800	1510	2155	2092.36	0.90	-7137	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1361	-39.34	1.16	12	0.09	-53.00	1798.00	3920	20240626	-46.81	1551	20241209	34.43	2440	-14.55	20250115	2065	0.97	20250228	3920	-46.81	20240626	1551	34.43	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
8	20250228	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-45	5	-2.09	100170275	47839	75.00	2155	2155	2065	2800	1510	2155	2093.90	0.90	-3602	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1377	-39.81	1.17	12	0.07	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2065	2.18	20250228	3920	-46.17	20240626	1551	36.04	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
9	20250228	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-40	5	-1.86	1562970	737	1.16	2155	2155	2110	2800	1510	2155	2120.72	0.90	-557	2218	2186	2158	2126	2098	2172	2112	326	645	500	1460	5	1	65260462	1380	-39.91	1.18	12	0.00	-53.00	1798.00	3920	20240626	-46.05	1551	20241209	36.36	2440	-13.32	20250115	2065	2.42	20250214	3920	-46.05	20240626	1551	36.36	20241209	0.19	N	095190	500	326 억	590479	N	N	157	N	N
10	20250227	160757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	0	3	0.00	138156600	63784	172.27	2165	2190	2130	2800	1510	2155	2166.01	0.91	-5486	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1406	-40.66	1.20	12	0.10	-53.00	1798.00	3920	20240626	-45.03	1551	20241209	38.94	2440	-11.68	20250115	2065	4.36	20250214	3920	-45.03	20240626	1551	38.94	20241209	0.19	N	095190	500	326 억	595755	N	N	157	N	N
11	20250227	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	10	2	0.46	121180705	55913	151.01	2165	2190	2130	2800	1510	2155	2167.31	0.91	-3721	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1413	-40.85	1.20	12	0.09	-53.00	1798.00	3920	20240626	-44.77	1551	20241209	39.59	2440	-11.27	20250115	2065	4.84	20250214	3920	-44.77	20240626	1551	39.59	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
12	20250227	140800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	15	2	0.70	118651730	54745	147.86	2165	2190	2130	2800	1510	2155	2167.35	0.91	-3698	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1416	-40.94	1.21	12	0.08	-53.00	1798.00	3920	20240626	-44.64	1551	20241209	39.91	2440	-11.07	20250115	2065	5.08	20250214	3920	-44.64	20240626	1551	39.91	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
13	20250227	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	35	2	1.62	114931895	53033	143.24	2165	2190	2130	2800	1510	2155	2167.18	0.91	-3398	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1429	-41.32	1.22	12	0.08	-53.00	1798.00	3920	20240626	-44.13	1551	20241209	41.20	2440	-10.25	20250115	2065	6.05	20250214	3920	-44.13	20240626	1551	41.20	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
14	20250227	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	20	2	0.93	81868960	37880	102.31	2165	2190	2130	2800	1510	2155	2161.27	0.91	-774	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1419	-41.04	1.21	12	0.06	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
15	20250227	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	10	2	0.46	62907095	29160	78.76	2165	2190	2130	2800	1510	2155	2157.31	0.91	-2376	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1413	-40.85	1.20	12	0.04	-53.00	1798.00	3920	20240626	-44.77	1551	20241209	39.59	2440	-11.27	20250115	2065	4.84	20250214	3920	-44.77	20240626	1551	39.59	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
16	20250227	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-5	5	-0.23	23085515	10742	29.01	2165	2190	2130	2800	1510	2155	2149.09	0.91	-4735	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1403	-40.57	1.20	12	0.02	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	2440	-11.89	20250115	2065	4.12	20250214	3920	-45.15	20240626	1551	38.62	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
17	20250227	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	20	2	0.93	1455860	670	1.81	2165	2190	2165	2800	1510	2155	2172.93	0.91	-498	2191	2172	2156	2137	2121	2182	2147	326	645	500	1460	5	1	65260462	1419	-41.04	1.21	12	0.00	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.19	N	095190	500	326 억	595755	N	N	227	N	N
18	20250226	160757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	10	2	0.47	79739385	37025	59.88	2145	2175	2140	2785	1505	2145	2153.66	0.92	-4111	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1406	-40.66	1.20	12	0.06	-53.00	1798.00	3920	20240626	-45.03	1551	20241209	38.94	2440	-11.68	20250115	2065	4.36	20250214	3920	-45.03	20240626	1551	38.94	20241209	0.19	N	095190	500	326 억	600666	N	N	227	N	N
19	20250226	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	15	2	0.70	76802355	35665	57.68	2145	2175	2140	2785	1505	2145	2153.44	0.92	-5204	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1410	-40.75	1.20	12	0.05	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2440	-11.48	20250115	2065	4.60	20250214	3920	-44.90	20240626	1551	39.26	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
20	20250226	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	20	2	0.93	69223160	32158	52.01	2145	2175	2140	2785	1505	2145	2152.60	0.92	-5467	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1413	-40.85	1.20	12	0.05	-53.00	1798.00	3920	20240626	-44.77	1551	20241209	39.59	2440	-11.27	20250115	2065	4.84	20250214	3920	-44.77	20240626	1551	39.59	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
21	20250226	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	5	2	0.23	43136105	20092	32.50	2145	2175	2140	2785	1505	2145	2146.93	0.92	-5330	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1403	-40.57	1.20	12	0.03	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	2440	-11.89	20250115	2065	4.12	20250214	3920	-45.15	20240626	1551	38.62	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
22	20250226	120757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	0	3	0.00	30116355	14020	22.68	2145	2175	2140	2785	1505	2145	2148.10	0.92	-2721	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1400	-40.47	1.19	12	0.02	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
23	20250226	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	10	2	0.47	23638410	11001	17.79	2145	2175	2140	2785	1505	2145	2148.75	0.92	-2116	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1406	-40.66	1.20	12	0.02	-53.00	1798.00	3920	20240626	-45.03	1551	20241209	38.94	2440	-11.68	20250115	2065	4.36	20250214	3920	-45.03	20240626	1551	38.94	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
24	20250226	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	10	2	0.47	22063240	10271	16.61	2145	2175	2140	2785	1505	2145	2148.11	0.92	-2144	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1406	-40.66	1.20	12	0.02	-53.00	1798.00	3920	20240626	-45.03	1551	20241209	38.94	2440	-11.68	20250115	2065	4.36	20250214	3920	-45.03	20240626	1551	38.94	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
25	20250226	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	20	2	0.93	4328170	2010	3.25	2145	2175	2145	2785	1505	2145	2153.32	0.92	29	2218	2181	2153	2116	2088	2167	2102	326	640	500	1450	5	1	65260462	1413	-40.85	1.20	12	0.00	-53.00	1798.00	3920	20240626	-44.77	1551	20241209	39.59	2440	-11.27	20250115	2065	4.84	20250214	3920	-44.77	20240626	1551	39.59	20241209	0.19	N	095190	500	326 억	600666	N	N	201	N	N
26	20250225	160751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-30	5	-1.38	132888325	61707	66.48	2175	2190	2125	2825	1525	2175	2153.54	0.92	1003	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1400	-40.47	1.19	12	0.09	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.20	N	095190	500	326 억	599437	N	N	201	N	N
27	20250225	150752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-30	5	-1.38	124483250	57791	62.26	2175	2190	2125	2825	1525	2175	2154.02	0.92	913	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1400	-40.47	1.19	12	0.09	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
28	20250225	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-30	5	-1.38	99219240	46036	49.60	2175	2190	2125	2825	1525	2175	2155.25	0.92	702	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1400	-40.47	1.19	12	0.07	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
29	20250225	130755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-20	5	-0.92	79550440	36897	39.75	2175	2190	2125	2825	1525	2175	2156.01	0.92	919	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1406	-40.66	1.20	12	0.06	-53.00	1798.00	3920	20240626	-45.03	1551	20241209	38.94	2440	-11.68	20250115	2065	4.36	20250214	3920	-45.03	20240626	1551	38.94	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
30	20250225	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-30	5	-1.38	76460920	35461	38.20	2175	2190	2125	2825	1525	2175	2156.20	0.92	1607	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1400	-40.47	1.19	12	0.05	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
31	20250225	110751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	0	3	0.00	55026715	25510	27.48	2175	2190	2125	2825	1525	2175	2157.06	0.92	1826	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1419	-41.04	1.21	12	0.04	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
32	20250225	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	0	3	0.00	41625730	19362	20.86	2175	2185	2125	2825	1525	2175	2149.87	0.92	4156	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1419	-41.04	1.21	12	0.03	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
33	20250225	090756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-30	5	-1.38	9269620	4319	4.65	2175	2175	2125	2825	1525	2175	2146.24	0.92	-1105	2258	2216	2168	2126	2078	2237	2147	326	650	500	1470	5	1	65260462	1400	-40.47	1.19	12	0.01	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.20	N	095190	500	326 억	599437	N	N	143	N	N
34	20250224	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-10	5	-0.46	201052145	92820	108.36	2170	2210	2120	2840	1530	2185	2166.04	0.91	6950	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1419	-41.04	1.21	12	0.14	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.19	N	095190	500	326 억	592703	N	N	143	N	N
35	20250224	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	0	3	0.00	192946205	89095	104.01	2170	2210	2120	2840	1530	2185	2165.62	0.91	7018	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1426	-41.23	1.22	12	0.14	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	2440	-10.45	20250115	2065	5.81	20250214	3920	-44.26	20240626	1551	40.88	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
36	20250224	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	10	2	0.46	148013200	68401	79.85	2170	2210	2120	2840	1530	2185	2163.90	0.91	266	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1432	-41.42	1.22	12	0.10	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2065	6.30	20250214	3920	-44.01	20240626	1551	41.52	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
37	20250224	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-5	5	-0.23	130209555	60219	70.30	2170	2210	2120	2840	1530	2185	2162.27	0.91	1070	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1423	-41.13	1.21	12	0.09	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2065	5.57	20250214	3920	-44.39	20240626	1551	40.55	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
38	20250224	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	5	2	0.23	113501385	52536	61.33	2170	2210	2120	2840	1530	2185	2160.45	0.91	441	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1429	-41.32	1.22	12	0.08	-53.00	1798.00	3920	20240626	-44.13	1551	20241209	41.20	2440	-10.25	20250115	2065	6.05	20250214	3920	-44.13	20240626	1551	41.20	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
39	20250224	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-35	5	-1.60	73971305	34451	40.22	2170	2180	2120	2840	1530	2185	2147.15	0.91	-9868	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1403	-40.57	1.20	12	0.05	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	2440	-11.89	20250115	2065	4.12	20250214	3920	-45.15	20240626	1551	38.62	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
40	20250224	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-50	5	-2.29	57970460	27008	31.53	2170	2180	2120	2840	1530	2185	2146.42	0.91	-7474	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1393	-40.28	1.19	12	0.04	-53.00	1798.00	3920	20240626	-45.54	1551	20241209	37.65	2440	-12.50	20250115	2065	3.39	20250214	3920	-45.54	20240626	1551	37.65	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
41	20250224	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-30	5	-1.37	1592205	736	0.86	2170	2170	2150	2840	1530	2185	2163.32	0.91	43	2251	2217	2186	2152	2121	2202	2137	326	655	500	1480	5	1	65260462	1406	-40.66	1.20	12	0.00	-53.00	1798.00	3920	20240626	-45.03	1551	20241209	38.94	2440	-11.68	20250115	2065	4.36	20250214	3920	-45.03	20240626	1551	38.94	20241209	0.19	N	095190	500	326 억	592703	N	N	340	N	N
42	20250221	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-10	5	-0.46	186959020	85657	61.57	2190	2220	2155	2850	1540	2195	2182.65	0.90	4737	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1426	-41.23	1.22	12	0.13	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	2440	-10.45	20250115	2065	5.81	20250214	3920	-44.26	20240626	1551	40.88	20241209	0.19	N	095190	500	326 억	587625	N	N	340	N	N
43	20250221	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-15	5	-0.68	182329565	83536	60.04	2190	2220	2155	2850	1540	2195	2182.65	0.90	4552	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1423	-41.13	1.21	12	0.13	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2065	5.57	20250214	3920	-44.39	20240626	1551	40.55	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
44	20250221	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-10	5	-0.46	152884460	70028	50.33	2190	2220	2155	2850	1540	2195	2183.19	0.90	2534	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1426	-41.23	1.22	12	0.11	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	2440	-10.45	20250115	2065	5.81	20250214	3920	-44.26	20240626	1551	40.88	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
45	20250221	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-20	5	-0.91	87679900	40020	28.77	2190	2220	2155	2850	1540	2195	2190.90	0.90	-5805	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1419	-41.04	1.21	12	0.06	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
46	20250221	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-15	5	-0.68	79986270	36485	26.22	2190	2220	2155	2850	1540	2195	2192.31	0.90	-5786	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1423	-41.13	1.21	12	0.06	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2065	5.57	20250214	3920	-44.39	20240626	1551	40.55	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
47	20250221	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	10	2	0.46	52078010	23707	17.04	2190	2220	2155	2850	1540	2195	2196.74	0.90	-4995	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1439	-41.60	1.23	12	0.04	-53.00	1798.00	3920	20240626	-43.75	1551	20241209	42.17	2440	-9.63	20250115	2065	6.78	20250214	3920	-43.75	20240626	1551	42.17	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
48	20250221	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	5	2	0.23	42218655	19213	13.81	2190	2220	2155	2850	1540	2195	2197.40	0.90	-5709	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1436	-41.51	1.22	12	0.03	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2065	6.54	20250214	3920	-43.88	20240626	1551	41.84	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
49	20250221	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	15	2	0.68	12455640	5696	4.09	2190	2210	2155	2850	1540	2195	2186.73	0.90	-852	2315	2255	2200	2140	2085	2285	2170	326	655	500	1490	5	1	65260462	1442	-41.70	1.23	12	0.01	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2065	7.02	20250214	3920	-43.62	20240626	1551	42.49	20241209	0.19	N	095190	500	326 억	587625	N	N	370	N	N
50	20250220	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	5	2	0.23	304357695	138948	165.76	2190	2260	2145	2845	1535	2190	2190.43	0.96	-40577	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1432	-41.42	1.22	12	0.21	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2065	6.30	20250214	3920	-44.01	20240626	1551	41.52	20241209	0.16	N	095190	500	326 억	628644	N	N	370	N	N
51	20250220	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	5	2	0.23	269982720	123220	147.00	2190	2260	2145	2845	1535	2190	2191.06	0.96	-27166	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1432	-41.42	1.22	12	0.19	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2065	6.30	20250214	3920	-44.01	20240626	1551	41.52	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
52	20250220	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	10	2	0.46	256636875	117132	139.74	2190	2260	2145	2845	1535	2190	2191.01	0.96	-27112	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1436	-41.51	1.22	12	0.18	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2065	6.54	20250214	3920	-43.88	20240626	1551	41.84	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
53	20250220	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	30	2	1.37	214839155	98110	117.04	2190	2260	2145	2845	1535	2190	2189.78	0.96	-24423	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1449	-41.89	1.23	12	0.15	-53.00	1798.00	3920	20240626	-43.37	1551	20241209	43.13	2440	-9.02	20250115	2065	7.51	20250214	3920	-43.37	20240626	1551	43.13	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
54	20250220	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	10	2	0.46	143381245	65940	78.66	2190	2220	2145	2845	1535	2190	2174.42	0.96	-21888	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1436	-41.51	1.22	12	0.10	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2065	6.54	20250214	3920	-43.88	20240626	1551	41.84	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
55	20250220	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-5	5	-0.23	118139480	54416	64.92	2190	2220	2145	2845	1535	2190	2171.04	0.96	-17802	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1426	-41.23	1.22	12	0.08	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	2440	-10.45	20250115	2065	5.81	20250214	3920	-44.26	20240626	1551	40.88	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
56	20250220	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-45	5	-2.05	90298860	41569	49.59	2190	2220	2145	2845	1535	2190	2172.26	0.96	-18320	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1400	-40.47	1.19	12	0.06	-53.00	1798.00	3920	20240626	-45.28	1551	20241209	38.30	2440	-12.09	20250115	2065	3.87	20250214	3920	-45.28	20240626	1551	38.30	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
57	20250220	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	30	2	1.37	8873950	4066	4.85	2190	2220	2160	2845	1535	2190	2182.48	0.96	-187	2246	2217	2186	2157	2126	2232	2172	326	655	500	1480	5	1	65260462	1449	-41.89	1.23	12	0.01	-53.00	1798.00	3920	20240626	-43.37	1551	20241209	43.13	2440	-9.02	20250115	2065	7.51	20250214	3920	-43.37	20240626	1551	43.13	20241209	0.16	N	095190	500	326 억	628644	N	N	588	N	N
58	20250219	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	30	2	1.39	183237015	83823	33.75	2180	2215	2155	2805	1515	2160	2185.99	0.97	-6308	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1429	-41.32	1.22	12	0.13	-53.00	1798.00	3920	20240626	-44.13	1551	20241209	41.20	2440	-10.25	20250115	2065	6.05	20250214	3920	-44.13	20240626	1551	41.20	20241209	0.16	N	095190	500	326 억	635244	N	N	588	N	N
59	20250219	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	40	2	1.85	171810750	78612	31.66	2180	2215	2155	2805	1515	2160	2185.55	0.97	-7514	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1436	-41.51	1.22	12	0.12	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2065	6.54	20250214	3920	-43.88	20240626	1551	41.84	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
60	20250219	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	40	2	1.85	151308255	69281	27.90	2180	2215	2155	2805	1515	2160	2183.98	0.97	-7878	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1436	-41.51	1.22	12	0.11	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2065	6.54	20250214	3920	-43.88	20240626	1551	41.84	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
61	20250219	130735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	50	2	2.31	127369965	58405	23.52	2180	2215	2155	2805	1515	2160	2180.81	0.97	-9260	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1442	-41.70	1.23	12	0.09	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2065	7.02	20250214	3920	-43.62	20240626	1551	42.49	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
62	20250219	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	40	2	1.85	103871235	47756	19.23	2180	2200	2155	2805	1515	2160	2175.04	0.97	-8585	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1436	-41.51	1.22	12	0.07	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2065	6.54	20250214	3920	-43.88	20240626	1551	41.84	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
63	20250219	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	20	2	0.93	67107565	30965	12.47	2180	2190	2155	2805	1515	2160	2167.21	0.97	-4033	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1423	-41.13	1.21	12	0.05	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2065	5.57	20250214	3920	-44.39	20240626	1551	40.55	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
64	20250219	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	10	2	0.46	39890405	18389	7.41	2180	2190	2155	2805	1515	2160	2169.25	0.97	-5222	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1416	-40.94	1.21	12	0.03	-53.00	1798.00	3920	20240626	-44.64	1551	20241209	39.91	2440	-11.07	20250115	2065	5.08	20250214	3920	-44.64	20240626	1551	39.91	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
65	20250219	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	15	2	0.69	8799205	4061	1.64	2180	2190	2155	2805	1515	2160	2166.76	0.97	-1296	2293	2226	2168	2101	2043	2260	2135	326	645	500	1460	5	1	65260462	1419	-41.04	1.21	12	0.01	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.16	N	095190	500	326 억	635244	N	N	953	N	N
66	20250218	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	55	2	2.61	538911550	247084	340.50	2120	2235	2110	2735	1475	2105	2181.09	0.90	49709	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1410	-40.75	1.20	12	0.38	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2440	-11.48	20250115	2065	4.60	20250214	3920	-44.90	20240626	1551	39.26	20241209	0.16	N	095190	500	326 억	586353	N	N	953	N	N
67	20250218	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	80	2	3.80	509219075	233379	321.62	2120	2235	2110	2735	1475	2105	2181.94	0.90	48168	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1426	-41.23	1.22	12	0.36	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	2440	-10.45	20250115	2065	5.81	20250214	3920	-44.26	20240626	1551	40.88	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
68	20250218	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	70	2	3.33	406445350	186703	257.29	2120	2225	2110	2735	1475	2105	2176.96	0.90	37098	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1419	-41.04	1.21	12	0.29	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
69	20250218	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	70	2	3.33	390669345	179454	247.30	2120	2225	2110	2735	1475	2105	2176.99	0.90	38645	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1419	-41.04	1.21	12	0.27	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2065	5.33	20250214	3920	-44.52	20240626	1551	40.23	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
70	20250218	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	85	2	4.04	357075790	164147	226.21	2120	2225	2110	2735	1475	2105	2175.34	0.90	36622	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1429	-41.32	1.22	12	0.25	-53.00	1798.00	3920	20240626	-44.13	1551	20241209	41.20	2440	-10.25	20250115	2065	6.05	20250214	3920	-44.13	20240626	1551	41.20	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
71	20250218	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	105	2	4.99	317506895	146101	201.34	2120	2225	2110	2735	1475	2105	2173.20	0.90	33479	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1442	-41.70	1.23	12	0.22	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2065	7.02	20250214	3920	-43.62	20240626	1551	42.49	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
72	20250218	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	65	2	3.09	152788485	70992	97.83	2120	2175	2110	2735	1475	2105	2152.19	0.90	11252	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1416	-40.94	1.21	12	0.11	-53.00	1798.00	3920	20240626	-44.64	1551	20241209	39.91	2440	-11.07	20250115	2065	5.08	20250214	3920	-44.64	20240626	1551	39.91	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
73	20250218	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	55	2	2.61	18837310	8777	12.10	2120	2160	2115	2735	1475	2105	2146.21	0.90	5811	2135	2120	2095	2080	2055	2107	2067	326	630	500	1430	5	1	65260462	1410	-40.75	1.20	12	0.01	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2440	-11.48	20250115	2065	4.60	20250214	3920	-44.90	20240626	1551	39.26	20241209	0.16	N	095190	500	326 억	586353	N	N	379	N	N
74	20250217	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	0	3	0.00	149446715	71563	65.59	2110	2110	2070	2735	1475	2105	2088.32	0.87	16115	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1374	-39.72	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	2440	-13.73	20250115	2065	1.94	20250214	3920	-46.30	20240626	1551	35.72	20241209	0.16	N	095190	500	326 억	570215	N	N	379	N	N
75	20250217	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	0	3	0.00	146130410	69987	64.14	2110	2110	2070	2735	1475	2105	2087.97	0.87	16431	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1374	-39.72	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	2440	-13.73	20250115	2065	1.94	20250214	3920	-46.30	20240626	1551	35.72	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
76	20250217	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-25	5	-1.19	103468005	49656	45.51	2110	2110	2070	2735	1475	2105	2083.70	0.87	9655	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1357	-39.25	1.16	12	0.08	-53.00	1798.00	3920	20240626	-46.94	1551	20241209	34.11	2440	-14.75	20250115	2065	0.73	20250214	3920	-46.94	20240626	1551	34.11	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
77	20250217	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-10	5	-0.48	94582745	45395	41.61	2110	2110	2070	2735	1475	2105	2083.55	0.87	9652	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1367	-39.53	1.17	12	0.07	-53.00	1798.00	3920	20240626	-46.56	1551	20241209	35.07	2440	-14.14	20250115	2065	1.45	20250214	3920	-46.56	20240626	1551	35.07	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
78	20250217	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-15	5	-0.71	79406280	38128	34.94	2110	2110	2070	2735	1475	2105	2082.62	0.87	3725	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1364	-39.43	1.16	12	0.06	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	2440	-14.34	20250115	2065	1.21	20250214	3920	-46.68	20240626	1551	34.75	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
79	20250217	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-15	5	-0.71	64846985	31148	28.55	2110	2110	2070	2735	1475	2105	2081.90	0.87	4448	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1364	-39.43	1.16	12	0.05	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	2440	-14.34	20250115	2065	1.21	20250214	3920	-46.68	20240626	1551	34.75	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
80	20250217	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-10	5	-0.48	36940095	17754	16.27	2110	2110	2070	2735	1475	2105	2080.66	0.87	3577	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1367	-39.53	1.17	12	0.03	-53.00	1798.00	3920	20240626	-46.56	1551	20241209	35.07	2440	-14.14	20250115	2065	1.45	20250214	3920	-46.56	20240626	1551	35.07	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
81	20250217	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-20	5	-0.95	3484870	1668	1.53	2110	2110	2085	2735	1475	2105	2089.25	0.87	0	2298	2201	2133	2036	1968	2167	2002	326	630	500	1430	5	1	65260462	1361	-39.34	1.16	12	0.00	-53.00	1798.00	3920	20240626	-46.81	1551	20241209	34.43	2440	-14.55	20250115	2065	0.97	20250214	3920	-46.81	20240626	1551	34.43	20241209	0.16	N	095190	500	326 억	570215	N	N	368	N	N
82	20250214	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	0	3	0.00	228274130	109108	178.80	2230	2230	2065	2735	1475	2105	2092.19	0.92	-26785	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1374	-39.72	1.17	12	0.17	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	2440	-13.73	20250115	2065	1.94	20250214	3920	-46.30	20240626	1551	35.72	20241209	0.16	N	095190	500	326 억	598403	N	N	368	N	N
83	20250214	150725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	5	2	0.24	210091285	100487	164.67	2230	2230	2065	2735	1475	2105	2090.73	0.92	-25433	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1377	-39.81	1.17	12	0.15	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2065	2.18	20250214	3920	-46.17	20240626	1551	36.04	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
84	20250214	140726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-10	5	-0.48	181843800	87050	142.65	2230	2230	2065	2735	1475	2105	2088.96	0.92	-23331	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1367	-39.53	1.17	12	0.13	-53.00	1798.00	3920	20240626	-46.56	1551	20241209	35.07	2440	-14.14	20250115	2065	1.45	20250214	3920	-46.56	20240626	1551	35.07	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
85	20250214	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-5	5	-0.24	158829620	76001	124.54	2230	2230	2065	2735	1475	2105	2089.84	0.92	-22422	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1370	-39.62	1.17	12	0.12	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2065	1.69	20250214	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
86	20250214	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-5	5	-0.24	149577060	71582	117.30	2230	2230	2065	2735	1475	2105	2089.59	0.92	-20574	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1370	-39.62	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2065	1.69	20250214	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
87	20250214	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-20	5	-0.95	130417375	62399	102.25	2230	2230	2065	2735	1475	2105	2090.06	0.92	-16654	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1361	-39.34	1.16	12	0.10	-53.00	1798.00	3920	20240626	-46.81	1551	20241209	34.43	2440	-14.55	20250115	2065	0.97	20250214	3920	-46.81	20240626	1551	34.43	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
88	20250214	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-20	5	-0.95	64168975	30609	50.16	2230	2230	2080	2735	1475	2105	2096.41	0.92	-6359	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1361	-39.34	1.16	12	0.05	-53.00	1798.00	3920	20240626	-46.81	1551	20241209	34.43	2440	-14.55	20250115	2080	0.24	20250214	3920	-46.81	20240626	1551	34.43	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
89	20250214	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	5	2	0.24	6247825	2915	4.78	2230	2230	2110	2735	1475	2105	2143.34	0.92	-876	2141	2122	2111	2092	2081	2132	2102	326	630	500	1430	5	1	65260462	1377	-39.81	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2090	0.96	20250212	3920	-46.17	20240626	1551	36.04	20241209	0.16	N	095190	500	326 억	598403	N	N	379	N	N
90	20250213	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	10	2	0.48	128769190	60918	85.26	2100	2130	2100	2720	1470	2095	2113.81	0.89	14793	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1374	-39.72	1.17	12	0.09	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	2440	-13.73	20250115	2090	0.72	20250212	3920	-46.30	20240626	1551	35.72	20241209	0.16	N	095190	500	326 억	582410	N	N	379	N	N
91	20250213	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	25	2	1.19	116735090	55206	77.27	2100	2130	2100	2720	1470	2095	2114.54	0.89	16126	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1384	-40.00	1.18	12	0.08	-53.00	1798.00	3920	20240626	-45.92	1551	20241209	36.69	2440	-13.11	20250115	2090	1.44	20250212	3920	-45.92	20240626	1551	36.69	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
92	20250213	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	20	2	0.95	101616445	48047	67.25	2100	2130	2100	2720	1470	2095	2114.94	0.89	17213	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1380	-39.91	1.18	12	0.07	-53.00	1798.00	3920	20240626	-46.05	1551	20241209	36.36	2440	-13.32	20250115	2090	1.20	20250212	3920	-46.05	20240626	1551	36.36	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
93	20250213	130719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	25	2	1.19	75991680	35936	50.30	2100	2130	2100	2720	1470	2095	2114.64	0.89	10836	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1384	-40.00	1.18	12	0.06	-53.00	1798.00	3920	20240626	-45.92	1551	20241209	36.69	2440	-13.11	20250115	2090	1.44	20250212	3920	-45.92	20240626	1551	36.69	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
94	20250213	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	30	2	1.43	72695660	34383	48.12	2100	2130	2100	2720	1470	2095	2114.29	0.89	10654	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1387	-40.09	1.18	12	0.05	-53.00	1798.00	3920	20240626	-45.79	1551	20241209	37.01	2440	-12.91	20250115	2090	1.67	20250212	3920	-45.79	20240626	1551	37.01	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
95	20250213	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	10	2	0.48	45639635	21623	30.26	2100	2125	2100	2720	1470	2095	2110.70	0.89	1757	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1374	-39.72	1.17	12	0.03	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	2440	-13.73	20250115	2090	0.72	20250212	3920	-46.30	20240626	1551	35.72	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
96	20250213	100720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	25	2	1.19	26180030	12412	17.37	2100	2120	2100	2720	1470	2095	2109.25	0.89	1547	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1384	-40.00	1.18	12	0.02	-53.00	1798.00	3920	20240626	-45.92	1551	20241209	36.69	2440	-13.11	20250115	2090	1.44	20250212	3920	-45.92	20240626	1551	36.69	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
97	20250213	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	2831810	1348	1.89	2100	2105	2100	2720	1470	2095	2100.75	0.89	474	2158	2126	2108	2076	2058	2117	2067	326	625	500	1420	5	1	65260462	1370	-39.62	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2090	0.48	20250212	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	582410	N	N	56	N	N
98	20250212	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-30	5	-1.41	149798245	71445	68.00	2140	2140	2090	2760	1490	2125	2096.70	0.91	-9881	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1367	-39.53	1.17	12	0.11	-53.00	1798.00	3920	20240626	-46.56	1551	20241209	35.07	2440	-14.14	20250115	2090	0.24	20250212	3920	-46.56	20240626	1551	35.07	20241209	0.16	N	095190	500	326 억	592291	N	N	56	N	N
99	20250212	150715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-30	5	-1.41	136153655	64935	61.80	2140	2140	2090	2760	1490	2125	2096.77	0.91	-9456	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1367	-39.53	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.56	1551	20241209	35.07	2440	-14.14	20250115	2090	0.24	20250212	3920	-46.56	20240626	1551	35.07	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
100	20250212	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-25	5	-1.18	75371195	35915	34.18	2140	2140	2090	2760	1490	2125	2098.60	0.91	-8980	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1370	-39.62	1.17	12	0.06	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2090	0.48	20250212	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
101	20250212	130717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-15	5	-0.71	66962045	31912	30.37	2140	2140	2090	2760	1490	2125	2098.33	0.91	-8428	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1377	-39.81	1.17	12	0.05	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2090	0.96	20250212	3920	-46.17	20240626	1551	36.04	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
102	20250212	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-25	5	-1.18	56284585	26836	25.54	2140	2140	2090	2760	1490	2125	2097.35	0.91	-7690	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1370	-39.62	1.17	12	0.04	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2090	0.48	20250212	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
103	20250212	110713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-35	5	-1.65	37275160	17762	16.91	2140	2140	2090	2760	1490	2125	2098.59	0.91	-8360	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1364	-39.43	1.16	12	0.03	-53.00	1798.00	3920	20240626	-46.68	1551	20241209	34.75	2440	-14.34	20250115	2090	0.00	20250212	3920	-46.68	20240626	1551	34.75	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
104	20250212	100708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-25	5	-1.18	17360090	8255	7.86	2140	2140	2090	2760	1490	2125	2102.98	0.91	-3806	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1370	-39.62	1.17	12	0.01	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2090	0.48	20250212	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
105	20250212	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-20	5	-0.94	2920040	1379	1.31	2140	2140	2105	2760	1490	2125	2117.51	0.91	-1238	2185	2155	2125	2095	2065	2170	2110	326	635	500	1440	5	1	65260462	1374	-39.72	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.30	1551	20241209	35.72	2440	-13.73	20250115	2095	0.48	20250211	3920	-46.30	20240626	1551	35.72	20241209	0.16	N	095190	500	326 억	592291	N	N	192	N	N
106	20250211	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	25	2	1.19	222487980	104998	65.62	2100	2155	2095	2730	1470	2100	2118.97	0.87	26005	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1387	-40.09	1.18	12	0.16	-53.00	1798.00	3920	20240626	-45.79	1551	20241209	37.01	2440	-12.91	20250115	2095	1.43	20250211	3920	-45.79	20240626	1551	37.01	20241209	0.16	N	095190	500	326 억	564970	N	N	192	N	N
107	20250211	150716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	10	2	0.48	198200915	93544	58.46	2100	2155	2095	2730	1470	2100	2118.80	0.87	34052	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1377	-39.81	1.17	12	0.14	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2095	0.72	20250211	3920	-46.17	20240626	1551	36.04	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
108	20250211	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	30	2	1.43	159226880	75110	46.94	2100	2155	2095	2730	1470	2100	2119.92	0.87	24574	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1390	-40.19	1.18	12	0.12	-53.00	1798.00	3920	20240626	-45.66	1551	20241209	37.33	2440	-12.70	20250115	2095	1.67	20250211	3920	-45.66	20240626	1551	37.33	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
109	20250211	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	142609510	67283	42.05	2100	2155	2095	2730	1470	2100	2119.55	0.87	20319	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1384	-40.00	1.18	12	0.10	-53.00	1798.00	3920	20240626	-45.92	1551	20241209	36.69	2440	-13.11	20250115	2095	1.19	20250211	3920	-45.92	20240626	1551	36.69	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
110	20250211	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	10	2	0.48	134081425	63239	39.52	2100	2155	2095	2730	1470	2100	2120.23	0.87	18900	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1377	-39.81	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2095	0.72	20250211	3920	-46.17	20240626	1551	36.04	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
111	20250211	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	30	2	1.43	122624195	57818	36.13	2100	2155	2095	2730	1470	2100	2120.87	0.87	18693	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1390	-40.19	1.18	12	0.09	-53.00	1798.00	3920	20240626	-45.66	1551	20241209	37.33	2440	-12.70	20250115	2095	1.67	20250211	3920	-45.66	20240626	1551	37.33	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
112	20250211	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	35	2	1.67	75954020	35786	22.36	2100	2155	2095	2730	1470	2100	2122.45	0.87	14792	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1393	-40.28	1.19	12	0.05	-53.00	1798.00	3920	20240626	-45.54	1551	20241209	37.65	2440	-12.50	20250115	2095	1.91	20250211	3920	-45.54	20240626	1551	37.65	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
113	20250211	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	35	2	1.67	14103900	6671	4.17	2100	2140	2095	2730	1470	2100	2114.21	0.87	2810	2220	2160	2130	2070	2040	2145	2055	326	630	500	1420	5	1	65260462	1393	-40.28	1.19	12	0.01	-53.00	1798.00	3920	20240626	-45.54	1551	20241209	37.65	2440	-12.50	20250115	2095	1.91	20250211	3920	-45.54	20240626	1551	37.65	20241209	0.16	N	095190	500	326 억	564970	N	N	243	N	N
114	20250210	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-95	5	-4.33	341185740	160018	203.68	2190	2190	2100	2850	1540	2195	2132.17	0.94	-49417	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1370	-39.62	1.17	12	0.25	-53.00	1798.00	3920	20240626	-46.43	1551	20241209	35.40	2440	-13.93	20250115	2100	0.00	20250210	3920	-46.43	20240626	1551	35.40	20241209	0.16	N	095190	500	326 억	614196	N	N	243	N	N
115	20250210	150711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-85	5	-3.87	318720430	149340	190.09	2190	2190	2105	2850	1540	2195	2134.19	0.94	-43919	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1377	-39.81	1.17	12	0.23	-53.00	1798.00	3920	20240626	-46.17	1551	20241209	36.04	2440	-13.52	20250115	2105	0.24	20250210	3920	-46.17	20240626	1551	36.04	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
116	20250210	140710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-75	5	-3.42	209623075	97826	124.52	2190	2190	2120	2850	1540	2195	2142.82	0.94	-15171	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1384	-40.00	1.18	12	0.15	-53.00	1798.00	3920	20240626	-45.92	1551	20241209	36.69	2440	-13.11	20250115	2120	0.00	20250210	3920	-45.92	20240626	1551	36.69	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
117	20250210	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-45	5	-2.05	105321955	48989	62.36	2190	2190	2135	2850	1540	2195	2149.91	0.94	-4522	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1403	-40.57	1.20	12	0.08	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	2440	-11.89	20250115	2130	0.94	20250102	3920	-45.15	20240626	1551	38.62	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
118	20250210	120709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-45	5	-2.05	97177220	45200	57.53	2190	2190	2135	2850	1540	2195	2149.94	0.94	-3089	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1403	-40.57	1.20	12	0.07	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	2440	-11.89	20250115	2130	0.94	20250102	3920	-45.15	20240626	1551	38.62	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
119	20250210	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-55	5	-2.51	84748860	39411	50.17	2190	2190	2135	2850	1540	2195	2150.39	0.94	-801	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1397	-40.38	1.19	12	0.06	-53.00	1798.00	3920	20240626	-45.41	1551	20241209	37.98	2440	-12.30	20250115	2130	0.47	20250102	3920	-45.41	20240626	1551	37.98	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
120	20250210	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-35	5	-1.59	40872465	19012	24.20	2190	2190	2135	2850	1540	2195	2149.82	0.94	2230	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1410	-40.75	1.20	12	0.03	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2440	-11.48	20250115	2130	1.41	20250102	3920	-44.90	20240626	1551	39.26	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
121	20250210	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-45	5	-2.05	2859160	1326	1.69	2190	2190	2150	2850	1540	2195	2156.23	0.94	-833	2261	2227	2196	2162	2131	2245	2180	326	655	500	1490	5	1	65260462	1403	-40.57	1.20	12	0.00	-53.00	1798.00	3920	20240626	-45.15	1551	20241209	38.62	2440	-11.89	20250115	2130	0.94	20250102	3920	-45.15	20240626	1551	38.62	20241209	0.16	N	095190	500	326 억	614196	N	N	23	N	N
122	20250207	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	171709575	78559	159.87	2180	2230	2165	2850	1540	2195	2185.74	0.95	-5341	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1432	-41.42	1.22	12	0.12	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.15	N	095190	500	326 억	619528	N	N	23	N	N
123	20250207	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	169559575	77579	157.88	2180	2230	2165	2850	1540	2195	2185.64	0.95	-5008	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1432	-41.42	1.22	12	0.12	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
124	20250207	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-5	5	-0.23	132759600	60802	123.73	2180	2230	2165	2850	1540	2195	2183.47	0.95	-16104	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1429	-41.32	1.22	12	0.09	-53.00	1798.00	3920	20240626	-44.13	1551	20241209	41.20	2440	-10.25	20250115	2130	2.82	20250102	3920	-44.13	20240626	1551	41.20	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
125	20250207	130658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-25	5	-1.14	125845570	57632	117.28	2180	2230	2165	2850	1540	2195	2183.61	0.95	-15566	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1416	-40.94	1.21	12	0.09	-53.00	1798.00	3920	20240626	-44.64	1551	20241209	39.91	2440	-11.07	20250115	2130	1.88	20250102	3920	-44.64	20240626	1551	39.91	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
126	20250207	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-20	5	-0.91	111042535	50811	103.40	2180	2230	2165	2850	1540	2195	2185.40	0.95	-10665	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1419	-41.04	1.21	12	0.08	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2130	2.11	20250102	3920	-44.52	20240626	1551	40.23	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
127	20250207	110657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-15	5	-0.68	88815590	40579	82.58	2180	2230	2175	2850	1540	2195	2188.71	0.95	-3495	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1423	-41.13	1.21	12	0.06	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2130	2.35	20250102	3920	-44.39	20240626	1551	40.55	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
128	20250207	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-5	5	-0.23	70553255	32190	65.51	2180	2230	2175	2850	1540	2195	2191.78	0.95	934	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1429	-41.32	1.22	12	0.05	-53.00	1798.00	3920	20240626	-44.13	1551	20241209	41.20	2440	-10.25	20250115	2130	2.82	20250102	3920	-44.13	20240626	1551	41.20	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
129	20250207	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-20	5	-0.91	6410710	2942	5.99	2180	2185	2175	2850	1540	2195	2179.03	0.95	-1499	2271	2232	2186	2147	2101	2210	2125	326	655	500	1490	5	1	65260462	1419	-41.04	1.21	12	0.00	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2130	2.11	20250102	3920	-44.52	20240626	1551	40.23	20241209	0.15	N	095190	500	326 억	619528	N	N	80	N	N
130	20250206	160642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-10	5	-0.45	107972620	49139	60.07	2205	2225	2140	2865	1545	2205	2197.29	0.97	-13423	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1432	-41.42	1.22	12	0.08	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.19	N	095190	500	326 억	632127	N	N	80	N	N
131	20250206	150645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-10	5	-0.45	100986720	45947	56.17	2205	2225	2140	2865	1545	2205	2197.90	0.97	-12757	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1432	-41.42	1.22	12	0.07	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
132	20250206	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-10	5	-0.45	77404990	35172	43.00	2205	2225	2140	2865	1545	2205	2200.76	0.97	-9983	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1432	-41.42	1.22	12	0.05	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
133	20250206	130644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-5	5	-0.23	58785970	26699	32.64	2205	2225	2140	2865	1545	2205	2201.80	0.97	-6193	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1436	-41.51	1.22	12	0.04	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2130	3.29	20250102	3920	-43.88	20240626	1551	41.84	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
134	20250206	120641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	5	2	0.23	31661000	14350	17.54	2205	2225	2140	2865	1545	2205	2206.34	0.97	-2040	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1442	-41.70	1.23	12	0.02	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2130	3.76	20250102	3920	-43.62	20240626	1551	42.49	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
135	20250206	110636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	10	2	0.45	27604215	12514	15.30	2205	2225	2140	2865	1545	2205	2205.87	0.97	-2096	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1446	-41.79	1.23	12	0.02	-53.00	1798.00	3920	20240626	-43.49	1551	20241209	42.81	2440	-9.22	20250115	2130	3.99	20250102	3920	-43.49	20240626	1551	42.81	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
136	20250206	100638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	10	2	0.45	15464800	7033	8.60	2205	2225	2140	2865	1545	2205	2198.89	0.97	-2057	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1446	-41.79	1.23	12	0.01	-53.00	1798.00	3920	20240626	-43.49	1551	20241209	42.81	2440	-9.22	20250115	2130	3.99	20250102	3920	-43.49	20240626	1551	42.81	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
137	20250206	090646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-5	5	-0.23	4328275	1974	2.41	2205	2225	2140	2865	1545	2205	2192.64	0.97	-408	2268	2236	2188	2156	2108	2252	2172	326	660	500	1490	5	1	65260462	1436	-41.51	1.22	12	0.00	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2130	3.29	20250102	3920	-43.88	20240626	1551	41.84	20241209	0.19	N	095190	500	326 억	632127	N	N	65	N	N
138	20250205	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	35	2	1.61	177885015	81796	74.30	2170	2220	2140	2820	1520	2170	2174.74	1.13	17533	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1199	-41.60	1.23	12	0.15	-53.00	1798.00	3920	20240626	-43.75	1551	20241209	42.17	2440	-9.63	20250115	2130	3.52	20250102	3920	-43.75	20240626	1551	42.17	20241209	0.23	N	095190	500	271 억	614555	N	N	65	N	N
139	20250205	150639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	30	2	1.38	152999030	70530	64.06	2170	2215	2140	2820	1520	2170	2169.28	1.13	20757	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1196	-41.51	1.22	12	0.13	-53.00	1798.00	3920	20240626	-43.88	1551	20241209	41.84	2440	-9.84	20250115	2130	3.29	20250102	3920	-43.88	20240626	1551	41.84	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
140	20250205	140637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	25	2	1.15	138956895	64134	58.25	2170	2215	2140	2820	1520	2170	2166.67	1.13	20533	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1194	-41.42	1.22	12	0.12	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
141	20250205	130637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	10	2	0.46	125109720	57813	52.51	2170	2215	2140	2820	1520	2170	2164.04	1.13	17090	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1186	-41.13	1.21	12	0.11	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2130	2.35	20250102	3920	-44.39	20240626	1551	40.55	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
142	20250205	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	5	2	0.23	118449050	54748	49.73	2170	2215	2140	2820	1520	2170	2163.53	1.13	15339	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1183	-41.04	1.21	12	0.10	-53.00	1798.00	3920	20240626	-44.52	1551	20241209	40.23	2440	-10.86	20250115	2130	2.11	20250102	3920	-44.52	20240626	1551	40.23	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
143	20250205	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-10	5	-0.46	94978475	43878	39.86	2170	2215	2140	2820	1520	2170	2164.60	1.13	7943	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1175	-40.75	1.20	12	0.08	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2440	-11.48	20250115	2130	1.41	20250102	3920	-44.90	20240626	1551	39.26	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
144	20250205	100643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-10	5	-0.46	53932960	24856	22.58	2170	2215	2140	2820	1520	2170	2169.82	1.13	487	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1175	-40.75	1.20	12	0.05	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2440	-11.48	20250115	2130	1.41	20250102	3920	-44.90	20240626	1551	39.26	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
145	20250205	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	10	2	0.46	1576120	727	0.66	2170	2180	2160	2820	1520	2170	2167.98	1.13	19	2303	2236	2188	2121	2073	2212	2097	272	650	500	1470	5	1	54383722	1186	-41.13	1.21	12	0.00	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2130	2.35	20250102	3920	-44.39	20240626	1551	40.55	20241209	0.23	N	095190	500	271 억	614555	N	N	47	N	N
146	20250204	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-20	5	-0.91	240907020	110092	82.87	2190	2255	2140	2845	1535	2190	2188.23	1.16	-20725	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1180	-40.94	1.21	12	0.20	-53.00	1798.00	3920	20240626	-44.64	1551	20241209	39.91	2440	-11.07	20250115	2130	1.88	20250102	3920	-44.64	20240626	1551	39.91	20241209	0.23	N	095190	500	271 억	632973	N	N	47	N	N
147	20250204	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-10	5	-0.46	233722510	106788	80.38	2190	2255	2140	2845	1535	2190	2188.66	1.16	-20571	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1186	-41.13	1.21	12	0.20	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2130	2.35	20250102	3920	-44.39	20240626	1551	40.55	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N
148	20250204	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-10	5	-0.46	174127340	79190	59.61	2190	2255	2170	2845	1535	2190	2198.86	1.16	-21755	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1186	-41.13	1.21	12	0.15	-53.00	1798.00	3920	20240626	-44.39	1551	20241209	40.55	2440	-10.66	20250115	2130	2.35	20250102	3920	-44.39	20240626	1551	40.55	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N
149	20250204	130632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-5	5	-0.23	148168390	67293	50.65	2190	2255	2185	2845	1535	2190	2201.84	1.16	-18464	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1188	-41.23	1.22	12	0.12	-53.00	1798.00	3920	20240626	-44.26	1551	20241209	40.88	2440	-10.45	20250115	2130	2.58	20250102	3920	-44.26	20240626	1551	40.88	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N
150	20250204	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	5	2	0.23	112952450	51193	38.53	2190	2255	2190	2845	1535	2190	2206.40	1.16	-17100	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1194	-41.42	1.22	12	0.09	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	2440	-10.04	20250115	2130	3.05	20250102	3920	-44.01	20240626	1551	41.52	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N
151	20250204	110624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	20	2	0.91	87631280	39671	29.86	2190	2255	2190	2845	1535	2190	2208.95	1.16	-13873	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1202	-41.70	1.23	12	0.07	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2130	3.76	20250102	3920	-43.62	20240626	1551	42.49	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N
152	20250204	100629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	20	2	0.91	72345940	32753	24.65	2190	2255	2190	2845	1535	2190	2208.83	1.16	-9422	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1202	-41.70	1.23	12	0.06	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2130	3.76	20250102	3920	-43.62	20240626	1551	42.49	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N
153	20250204	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	20	2	0.91	12665760	5750	4.33	2190	2255	2190	2845	1535	2190	2202.74	1.16	-1706	2333	2261	2223	2151	2113	2242	2132	272	655	500	1480	5	1	54383722	1202	-41.70	1.23	12	0.01	-53.00	1798.00	3920	20240626	-43.62	1551	20241209	42.49	2440	-9.43	20250115	2130	3.76	20250102	3920	-43.62	20240626	1551	42.49	20241209	0.23	N	095190	500	271 억	632973	N	N	108	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History