KissMeData/013030/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250219	160306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29950	800	2	2.74	4248685150	143477	159.18	29250	30350	28950	37850	20450	29150	29612.21	26.69	-6349	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3682	8.19	0.94	12	1.17	3655.00	32003.00	32450	20250122	-7.70	22400	20241031	33.71	32450	-7.70	20250122	24700	21.26	20250109	32450	-7.70	20250122	22400	33.71	20241031	0.88	N	013030	500	68 억	3281103	N	N	48	N	N
3	20250219	150308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29950	800	2	2.74	3991869350	134875	149.64	29250	30350	28950	37850	20450	29150	29596.81	26.69	-6728	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3682	8.19	0.94	12	1.10	3655.00	32003.00	32450	20250122	-7.70	22400	20241031	33.71	32450	-7.70	20250122	24700	21.26	20250109	32450	-7.70	20250122	22400	33.71	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
4	20250219	140306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	30050	900	2	3.09	3604788600	121963	135.31	29250	30350	28950	37850	20450	29150	29556.41	26.69	-3547	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3695	8.22	0.94	12	0.99	3655.00	32003.00	32450	20250122	-7.40	22400	20241031	34.15	32450	-7.40	20250122	24700	21.66	20250109	32450	-7.40	20250122	22400	34.15	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
5	20250219	130306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29700	550	2	1.89	2196574250	74959	83.16	29250	29750	28950	37850	20450	29150	29303.68	26.69	-4116	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3652	8.13	0.93	12	0.61	3655.00	32003.00	32450	20250122	-8.47	22400	20241031	32.59	32450	-8.47	20250122	24700	20.24	20250109	32450	-8.47	20250122	22400	32.59	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
6	20250219	120306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29200	50	2	0.17	1176655650	40382	44.80	29250	29500	28950	37850	20450	29150	29138.12	26.69	-205	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3590	7.99	0.91	12	0.33	3655.00	32003.00	32450	20250122	-10.02	22400	20241031	30.36	32450	-10.02	20250122	24700	18.22	20250109	32450	-10.02	20250122	22400	30.36	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
7	20250219	110307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29200	50	2	0.17	919949850	31584	35.04	29250	29500	28950	37850	20450	29150	29127.08	26.69	-227	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3590	7.99	0.91	12	0.26	3655.00	32003.00	32450	20250122	-10.02	22400	20241031	30.36	32450	-10.02	20250122	24700	18.22	20250109	32450	-10.02	20250122	22400	30.36	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
8	20250219	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29100	-50	5	-0.17	446501250	15301	16.98	29250	29500	28950	37850	20450	29150	29181.18	26.69	-5159	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3578	7.96	0.91	12	0.12	3655.00	32003.00	32450	20250122	-10.32	22400	20241031	29.91	32450	-10.32	20250122	24700	17.81	20250109	32450	-10.32	20250122	22400	29.91	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
9	20250219	090307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29500	350	2	1.20	138387150	4743	5.26	29250	29500	29050	37850	20450	29150	29177.13	26.69	-2110	30316	29732	29366	28782	28416	29550	28600	68	8700	500	22150	50	1	12295442	3627	8.07	0.92	12	0.04	3655.00	32003.00	32450	20250122	-9.09	22400	20241031	31.70	32450	-9.09	20250122	24700	19.43	20250109	32450	-9.09	20250122	22400	31.70	20241031	0.88	N	013030	500	68 억	3281103	N	N	57	N	N
10	20250218	160305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29150	100	2	0.34	2636885000	90093	61.17	29300	29950	29000	37750	20350	29050	29268.75	26.76	-10437	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3584	7.98	0.91	12	0.73	3655.00	32003.00	32450	20250122	-10.17	22400	20241031	30.13	32450	-10.17	20250122	24700	18.02	20250109	32450	-10.17	20250122	22400	30.13	20241031	0.96	N	013030	500	68 억	3290856	N	N	57	N	N
11	20250218	150306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29100	50	2	0.17	2541339600	86808	58.94	29300	29950	29000	37750	20350	29050	29275.43	26.76	-10221	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3578	7.96	0.91	12	0.71	3655.00	32003.00	32450	20250122	-10.32	22400	20241031	29.91	32450	-10.32	20250122	24700	17.81	20250109	32450	-10.32	20250122	22400	29.91	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
12	20250218	140306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29150	100	2	0.34	2181326900	74471	50.57	29300	29950	29000	37750	20350	29050	29290.99	26.76	-4430	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3584	7.98	0.91	12	0.61	3655.00	32003.00	32450	20250122	-10.17	22400	20241031	30.13	32450	-10.17	20250122	24700	18.02	20250109	32450	-10.17	20250122	22400	30.13	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
13	20250218	130306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29250	200	2	0.69	1914615800	65328	44.36	29300	29950	29000	37750	20350	29050	29307.78	26.76	-1090	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3596	8.00	0.91	12	0.53	3655.00	32003.00	32450	20250122	-9.86	22400	20241031	30.58	32450	-9.86	20250122	24700	18.42	20250109	32450	-9.86	20250122	22400	30.58	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
14	20250218	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29350	300	2	1.03	1477620350	50360	34.19	29300	29950	29000	37750	20350	29050	29341.21	26.76	-2007	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3609	8.03	0.92	12	0.41	3655.00	32003.00	32450	20250122	-9.55	22400	20241031	31.03	32450	-9.55	20250122	24700	18.83	20250109	32450	-9.55	20250122	22400	31.03	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
15	20250218	110306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29300	250	2	0.86	1217240550	41489	28.17	29300	29950	29000	37750	20350	29050	29338.94	26.76	-282	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3603	8.02	0.92	12	0.34	3655.00	32003.00	32450	20250122	-9.71	22400	20241031	30.80	32450	-9.71	20250122	24700	18.62	20250109	32450	-9.71	20250122	22400	30.80	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
16	20250218	100306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29200	150	2	0.52	928453900	31629	21.48	29300	29950	29000	37750	20350	29050	29354.61	26.76	-665	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3590	7.99	0.91	12	0.26	3655.00	32003.00	32450	20250122	-10.02	22400	20241031	30.36	32450	-10.02	20250122	24700	18.22	20250109	32450	-10.02	20250122	22400	30.36	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
17	20250218	090306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29650	600	2	2.07	270431900	9124	6.20	29300	29950	29200	37750	20350	29050	29640.27	26.76	4492	30216	29632	28666	28082	27116	29925	28375	68	8700	500	22070	50	1	12295442	3646	8.11	0.93	12	0.07	3655.00	32003.00	32450	20250122	-8.63	22400	20241031	32.37	32450	-8.63	20250122	24700	20.04	20250109	32450	-8.63	20250122	22400	32.37	20241031	0.96	N	013030	500	68 억	3290856	N	N	7	N	N
18	20250217	160305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29050	1150	2	4.12	4254578750	147106	133.67	27900	29250	27700	36250	19550	27900	28921.97	26.92	8446	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3572	7.95	0.91	12	1.20	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	0.97	N	013030	500	68 억	3309945	N	N	7	N	N
19	20250217	150305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29000	1100	2	3.94	4131121450	142854	129.81	27900	29250	27700	36250	19550	27900	28918.63	26.92	8949	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3566	7.93	0.91	12	1.16	3655.00	32003.00	32450	20250122	-10.63	22400	20241031	29.46	32450	-10.63	20250122	24700	17.41	20250109	32450	-10.63	20250122	22400	29.46	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
20	20250217	140305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29050	1150	2	4.12	3614562250	125073	113.65	27900	29250	27700	36250	19550	27900	28899.78	26.92	11626	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3572	7.95	0.91	12	1.02	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
21	20250217	130306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29200	1300	2	4.66	2032697150	70560	64.12	27900	29250	27700	36250	19550	27900	28808.32	26.92	22534	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3590	7.99	0.91	12	0.57	3655.00	32003.00	32450	20250122	-10.02	22400	20241031	30.36	32450	-10.02	20250122	24700	18.22	20250109	32450	-10.02	20250122	22400	30.36	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
22	20250217	120307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29050	1150	2	4.12	1624509350	56527	51.36	27900	29150	27700	36250	19550	27900	28738.94	26.92	16297	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3572	7.95	0.91	12	0.46	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
23	20250217	110306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29000	1100	2	3.94	1221121100	42646	38.75	27900	29050	27700	36250	19550	27900	28634.24	26.92	11426	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3566	7.93	0.91	12	0.35	3655.00	32003.00	32450	20250122	-10.63	22400	20241031	29.46	32450	-10.63	20250122	24700	17.41	20250109	32450	-10.63	20250122	22400	29.46	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
24	20250217	100304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28750	850	2	3.05	511978150	18036	16.39	27900	28800	27700	36250	19550	27900	28387.00	26.92	1635	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3535	7.87	0.90	12	0.15	3655.00	32003.00	32450	20250122	-11.40	22400	20241031	28.35	32450	-11.40	20250122	24700	16.40	20250109	32450	-11.40	20250122	22400	28.35	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
25	20250217	090305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27750	-150	5	-0.54	16791400	604	0.55	27900	27900	27700	36250	19550	27900	27796.92	26.92	-42	29733	28816	28183	27266	26633	28500	26950	68	8350	500	21200	50	1	12295442	3412	7.59	0.87	12	0.00	3655.00	32003.00	32450	20250122	-14.48	22400	20241031	23.88	32450	-14.48	20250122	24700	12.35	20250109	32450	-14.48	20250122	22400	23.88	20241031	0.97	N	013030	500	68 억	3309945	N	N	345	N	N
26	20250214	160303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27900	-1000	5	-3.46	3077680800	109720	109.18	29100	29100	27550	37550	20250	28900	28050.48	27.09	-22797	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3430	7.63	0.87	12	0.89	3655.00	32003.00	32450	20250122	-14.02	22400	20241031	24.55	32450	-14.02	20250122	24700	12.96	20250109	32450	-14.02	20250122	22400	24.55	20241031	0.95	N	013030	500	68 억	3330675	N	N	345	N	N
27	20250214	150303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27850	-1050	5	-3.63	2964159400	105655	105.13	29100	29100	27550	37550	20250	28900	28055.08	27.09	-22404	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3424	7.62	0.87	12	0.86	3655.00	32003.00	32450	20250122	-14.18	22400	20241031	24.33	32450	-14.18	20250122	24700	12.75	20250109	32450	-14.18	20250122	22400	24.33	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
28	20250214	140304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27950	-950	5	-3.29	2771041250	98750	98.26	29100	29100	27550	37550	20250	28900	28061.18	27.09	-21284	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3437	7.65	0.87	12	0.80	3655.00	32003.00	32450	20250122	-13.87	22400	20241031	24.78	32450	-13.87	20250122	24700	13.16	20250109	32450	-13.87	20250122	22400	24.78	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
29	20250214	130304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27800	-1100	5	-3.81	2540935250	90475	90.03	29100	29100	27550	37550	20250	28900	28084.39	27.09	-19968	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3418	7.61	0.87	12	0.74	3655.00	32003.00	32450	20250122	-14.33	22400	20241031	24.11	32450	-14.33	20250122	24700	12.55	20250109	32450	-14.33	20250122	22400	24.11	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
30	20250214	120304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27750	-1150	5	-3.98	2296613250	81703	81.30	29100	29100	27550	37550	20250	28900	28109.29	27.09	-15101	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3412	7.59	0.87	12	0.66	3655.00	32003.00	32450	20250122	-14.48	22400	20241031	23.88	32450	-14.48	20250122	24700	12.35	20250109	32450	-14.48	20250122	22400	23.88	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
31	20250214	110303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27850	-1050	5	-3.63	1965392150	69793	69.45	29100	29100	27550	37550	20250	28900	28160.30	27.09	-17192	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3424	7.62	0.87	12	0.57	3655.00	32003.00	32450	20250122	-14.18	22400	20241031	24.33	32450	-14.18	20250122	24700	12.75	20250109	32450	-14.18	20250122	22400	24.33	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
32	20250214	100304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27650	-1250	5	-4.33	1442515100	51049	50.80	29100	29100	27550	37550	20250	28900	28257.46	27.09	-12733	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3400	7.56	0.86	12	0.42	3655.00	32003.00	32450	20250122	-14.79	22400	20241031	23.44	32450	-14.79	20250122	24700	11.94	20250109	32450	-14.79	20250122	22400	23.44	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
33	20250214	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28700	-200	5	-0.69	160964000	5577	5.55	29100	29100	28600	37550	20250	28900	28862.11	27.09	-1636	29733	29316	28483	28066	27233	29525	28275	68	8650	500	21960	50	1	12295442	3529	7.85	0.90	12	0.05	3655.00	32003.00	32450	20250122	-11.56	22400	20241031	28.12	32450	-11.56	20250122	24700	16.19	20250109	32450	-11.56	20250122	22400	28.12	20241031	0.95	N	013030	500	68 억	3330675	N	N	185	N	N
34	20250213	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28900	900	2	3.21	2788142500	98667	136.02	28200	28900	27650	36400	19600	28000	28256.63	27.03	6061	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3553	7.91	0.90	12	0.80	3655.00	32003.00	32450	20250122	-10.94	22400	20241031	29.02	32450	-10.94	20250122	24700	17.00	20250109	32450	-10.94	20250122	22400	29.02	20241031	0.97	N	013030	500	68 억	3323700	N	N	185	N	N
35	20250213	150302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28700	700	2	2.50	2369593050	84126	115.98	28200	28700	27650	36400	19600	28000	28167.19	27.03	11830	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3529	7.85	0.90	12	0.68	3655.00	32003.00	32450	20250122	-11.56	22400	20241031	28.12	32450	-11.56	20250122	24700	16.19	20250109	32450	-11.56	20250122	22400	28.12	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
36	20250213	140302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28100	100	2	0.36	1663827250	59337	81.80	28200	28450	27650	36400	19600	28000	28040.30	27.03	12012	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3455	7.69	0.88	12	0.48	3655.00	32003.00	32450	20250122	-13.41	22400	20241031	25.45	32450	-13.41	20250122	24700	13.77	20250109	32450	-13.41	20250122	22400	25.45	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
37	20250213	130302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28350	350	2	1.25	1372183800	49021	67.58	28200	28400	27650	36400	19600	28000	27991.75	27.03	8849	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3486	7.76	0.89	12	0.40	3655.00	32003.00	32450	20250122	-12.63	22400	20241031	26.56	32450	-12.63	20250122	24700	14.78	20250109	32450	-12.63	20250122	22400	26.56	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
38	20250213	120302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28300	300	2	1.07	1180862900	42263	58.26	28200	28400	27650	36400	19600	28000	27940.82	27.03	5718	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3480	7.74	0.88	12	0.34	3655.00	32003.00	32450	20250122	-12.79	22400	20241031	26.34	32450	-12.79	20250122	24700	14.57	20250109	32450	-12.79	20250122	22400	26.34	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
39	20250213	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27950	-50	5	-0.18	883571450	31728	43.74	28200	28300	27650	36400	19600	28000	27848.32	27.03	2902	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3437	7.65	0.87	12	0.26	3655.00	32003.00	32450	20250122	-13.87	22400	20241031	24.78	32450	-13.87	20250122	24700	13.16	20250109	32450	-13.87	20250122	22400	24.78	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
40	20250213	100302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27800	-200	5	-0.71	710155450	25508	35.17	28200	28300	27650	36400	19600	28000	27840.50	27.03	402	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3418	7.61	0.87	12	0.21	3655.00	32003.00	32450	20250122	-14.33	22400	20241031	24.11	32450	-14.33	20250122	24700	12.55	20250109	32450	-14.33	20250122	22400	24.11	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
41	20250213	090301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27800	-200	5	-0.71	96624500	3448	4.75	28200	28300	27750	36400	19600	28000	28023.35	27.03	-1908	28533	28266	27883	27616	27233	28400	27750	68	8400	500	21280	50	1	12295442	3418	7.61	0.87	12	0.03	3655.00	32003.00	32450	20250122	-14.33	22400	20241031	24.11	32450	-14.33	20250122	24700	12.55	20250109	32450	-14.33	20250122	22400	24.11	20241031	0.97	N	013030	500	68 억	3323700	N	N	128	N	N
42	20250212	160300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28000	200	2	0.72	2017710250	72279	63.75	27600	28150	27500	36100	19500	27800	27915.58	27.15	-17295	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3443	7.66	0.87	12	0.59	3655.00	32003.00	32450	20250122	-13.71	22400	20241031	25.00	32450	-13.71	20250122	24700	13.36	20250109	32450	-13.71	20250122	22400	25.00	20241031	0.98	N	013030	500	68 억	3338698	N	N	128	N	N
43	20250212	150300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27950	150	2	0.54	1927008650	69036	60.89	27600	28150	27500	36100	19500	27800	27913.10	27.15	-17401	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3437	7.65	0.87	12	0.56	3655.00	32003.00	32450	20250122	-13.87	22400	20241031	24.78	32450	-13.87	20250122	24700	13.16	20250109	32450	-13.87	20250122	22400	24.78	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
44	20250212	140301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27700	-100	5	-0.36	1515490600	54302	47.89	27600	28150	27500	36100	19500	27800	27908.56	27.15	-14241	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3406	7.58	0.87	12	0.44	3655.00	32003.00	32450	20250122	-14.64	22400	20241031	23.66	32450	-14.64	20250122	24700	12.15	20250109	32450	-14.64	20250122	22400	23.66	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
45	20250212	130300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27900	100	2	0.36	1225946650	43880	38.70	27600	28150	27500	36100	19500	27800	27938.62	27.15	-8980	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3430	7.63	0.87	12	0.36	3655.00	32003.00	32450	20250122	-14.02	22400	20241031	24.55	32450	-14.02	20250122	24700	12.96	20250109	32450	-14.02	20250122	22400	24.55	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
46	20250212	120300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27950	150	2	0.54	1014661300	36325	32.04	27600	28150	27500	36100	19500	27800	27932.86	27.15	-9640	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3437	7.65	0.87	12	0.30	3655.00	32003.00	32450	20250122	-13.87	22400	20241031	24.78	32450	-13.87	20250122	24700	13.16	20250109	32450	-13.87	20250122	22400	24.78	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
47	20250212	110300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28000	200	2	0.72	787974800	28236	24.90	27600	28150	27500	36100	19500	27800	27906.74	27.15	-9612	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3443	7.66	0.87	12	0.23	3655.00	32003.00	32450	20250122	-13.71	22400	20241031	25.00	32450	-13.71	20250122	24700	13.36	20250109	32450	-13.71	20250122	22400	25.00	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
48	20250212	100300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28050	250	2	0.90	539890600	19364	17.08	27600	28150	27500	36100	19500	27800	27881.15	27.15	-5339	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3449	7.67	0.88	12	0.16	3655.00	32003.00	32450	20250122	-13.56	22400	20241031	25.22	32450	-13.56	20250122	24700	13.56	20250109	32450	-13.56	20250122	22400	25.22	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
49	20250212	090302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27600	-200	5	-0.72	37993450	1379	1.22	27600	27750	27500	36100	19500	27800	27551.45	27.15	-842	28900	28350	27850	27300	26800	28625	27575	68	8300	500	21120	50	1	12295442	3394	7.55	0.86	12	0.01	3655.00	32003.00	32450	20250122	-14.95	22400	20241031	23.21	32450	-14.95	20250122	24700	11.74	20250109	32450	-14.95	20250122	22400	23.21	20241031	0.98	N	013030	500	68 억	3338698	N	N	22	N	N
50	20250211	160300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27800	400	2	1.46	3154357550	112997	119.85	27700	28400	27350	35600	19200	27400	27915.46	27.14	579	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3418	7.61	0.87	12	0.92	3655.00	32003.00	32450	20250122	-14.33	22400	20241031	24.11	32450	-14.33	20250122	24700	12.55	20250109	32450	-14.33	20250122	22400	24.11	20241031	0.98	N	013030	500	68 억	3336794	N	N	22	N	N
51	20250211	150300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27650	250	2	0.91	2987730700	106979	113.47	27700	28400	27350	35600	19200	27400	27928.20	27.14	1433	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3400	7.56	0.86	12	0.87	3655.00	32003.00	32450	20250122	-14.79	22400	20241031	23.44	32450	-14.79	20250122	24700	11.94	20250109	32450	-14.79	20250122	22400	23.44	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
52	20250211	140301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27650	250	2	0.91	2718107250	97259	103.16	27700	28400	27350	35600	19200	27400	27947.10	27.14	2885	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3400	7.56	0.86	12	0.79	3655.00	32003.00	32450	20250122	-14.79	22400	20241031	23.44	32450	-14.79	20250122	24700	11.94	20250109	32450	-14.79	20250122	22400	23.44	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
53	20250211	130258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27800	400	2	1.46	2411593450	86181	91.41	27700	28400	27350	35600	19200	27400	27982.89	27.14	3773	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3418	7.61	0.87	12	0.70	3655.00	32003.00	32450	20250122	-14.33	22400	20241031	24.11	32450	-14.33	20250122	24700	12.55	20250109	32450	-14.33	20250122	22400	24.11	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
54	20250211	120259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27850	450	2	1.64	2170927200	77529	82.23	27700	28400	27350	35600	19200	27400	28001.49	27.14	6588	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3424	7.62	0.87	12	0.63	3655.00	32003.00	32450	20250122	-14.18	22400	20241031	24.33	32450	-14.18	20250122	24700	12.75	20250109	32450	-14.18	20250122	22400	24.33	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
55	20250211	110301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28000	600	2	2.19	1773012550	63263	67.10	27700	28400	27350	35600	19200	27400	28026.06	27.14	11668	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3443	7.66	0.87	12	0.51	3655.00	32003.00	32450	20250122	-13.71	22400	20241031	25.00	32450	-13.71	20250122	24700	13.36	20250109	32450	-13.71	20250122	22400	25.00	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
56	20250211	100300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28000	600	2	2.19	1326241550	47285	50.15	27700	28400	27350	35600	19200	27400	28047.83	27.14	13215	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3443	7.66	0.87	12	0.38	3655.00	32003.00	32450	20250122	-13.71	22400	20241031	25.00	32450	-13.71	20250122	24700	13.36	20250109	32450	-13.71	20250122	22400	25.00	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
57	20250211	090300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27650	250	2	0.91	37329350	1350	1.43	27700	27750	27600	35600	19200	27400	27651.37	27.14	277	28733	28066	27633	26966	26533	27850	26750	68	8200	500	20820	50	1	12295442	3400	7.56	0.86	12	0.01	3655.00	32003.00	32450	20250122	-14.79	22400	20241031	23.44	32450	-14.79	20250122	24700	11.94	20250109	32450	-14.79	20250122	22400	23.44	20241031	0.98	N	013030	500	68 억	3336794	N	N	0	N	N
58	20250210	160258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27400	-50	5	-0.18	2607497650	94024	80.61	27500	28300	27200	35650	19250	27450	27732.68	27.20	-8057	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3369	7.50	0.86	12	0.76	3655.00	32003.00	32450	20250122	-15.56	22400	20241031	22.32	32450	-15.56	20250122	24700	10.93	20250109	32450	-15.56	20250122	22400	22.32	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
59	20250210	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27400	-50	5	-0.18	2298871300	82727	70.93	27500	28300	27350	35650	19250	27450	27788.66	27.20	-7693	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3369	7.50	0.86	12	0.67	3655.00	32003.00	32450	20250122	-15.56	22400	20241031	22.32	32450	-15.56	20250122	24700	10.93	20250109	32450	-15.56	20250122	22400	22.32	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
60	20250210	140259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27700	250	2	0.91	1875347950	67350	57.74	27500	28300	27450	35650	19250	27450	27844.83	27.20	-2171	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3406	7.58	0.87	12	0.55	3655.00	32003.00	32450	20250122	-14.64	22400	20241031	23.66	32450	-14.64	20250122	24700	12.15	20250109	32450	-14.64	20250122	22400	23.66	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
61	20250210	130259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27750	300	2	1.09	1654498400	59395	50.92	27500	28300	27450	35650	19250	27450	27855.88	27.20	-2461	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3412	7.59	0.87	12	0.48	3655.00	32003.00	32450	20250122	-14.48	22400	20241031	23.88	32450	-14.48	20250122	24700	12.35	20250109	32450	-14.48	20250122	22400	23.88	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
62	20250210	120258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27750	300	2	1.09	1540436800	55290	47.40	27500	28300	27450	35650	19250	27450	27861.07	27.20	-2051	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3412	7.59	0.87	12	0.45	3655.00	32003.00	32450	20250122	-14.48	22400	20241031	23.88	32450	-14.48	20250122	24700	12.35	20250109	32450	-14.48	20250122	22400	23.88	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
63	20250210	110257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27700	250	2	0.91	1369790250	49146	42.14	27500	28300	27450	35650	19250	27450	27871.89	27.20	-177	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3406	7.58	0.87	12	0.40	3655.00	32003.00	32450	20250122	-14.64	22400	20241031	23.66	32450	-14.64	20250122	24700	12.15	20250109	32450	-14.64	20250122	22400	23.66	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
64	20250210	100257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27900	450	2	1.64	947558850	33908	29.07	27500	28300	27450	35650	19250	27450	27945.05	27.20	5296	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3430	7.63	0.87	12	0.28	3655.00	32003.00	32450	20250122	-14.02	22400	20241031	24.55	32450	-14.02	20250122	24700	12.96	20250109	32450	-14.02	20250122	22400	24.55	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
65	20250210	090257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27750	300	2	1.09	143567300	5203	4.46	27500	27800	27450	35650	19250	27450	27593.29	27.20	1191	28616	28032	27616	27032	26616	27825	26825	68	8200	500	20860	50	1	12295442	3412	7.59	0.87	12	0.04	3655.00	32003.00	32450	20250122	-14.48	22400	20241031	23.88	32450	-14.48	20250122	24700	12.35	20250109	32450	-14.48	20250122	22400	23.88	20241031	0.91	N	013030	500	68 억	3344253	N	N	1	N	N
66	20250207	160255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27450	-750	5	-2.66	3205186250	116460	87.79	28100	28200	27200	36650	19750	28200	27522.18	26.94	30949	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3375	7.51	0.86	12	0.95	3655.00	32003.00	32450	20250122	-15.41	22400	20241031	22.54	32450	-15.41	20250122	24700	11.13	20250109	32450	-15.41	20250122	22400	22.54	20241031	0.95	N	013030	500	68 억	3312790	N	N	1	N	N
67	20250207	150256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27500	-700	5	-2.48	2989865400	108597	81.86	28100	28200	27200	36650	19750	28200	27531.75	26.94	30866	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3381	7.52	0.86	12	0.88	3655.00	32003.00	32450	20250122	-15.25	22400	20241031	22.77	32450	-15.25	20250122	24700	11.34	20250109	32450	-15.25	20250122	22400	22.77	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
68	20250207	140255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27450	-750	5	-2.66	2294556000	83188	62.71	28100	28200	27300	36650	19750	28200	27582.78	26.94	20993	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3375	7.51	0.86	12	0.68	3655.00	32003.00	32450	20250122	-15.41	22400	20241031	22.54	32450	-15.41	20250122	24700	11.13	20250109	32450	-15.41	20250122	22400	22.54	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
69	20250207	130254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27500	-700	5	-2.48	1897598000	68753	51.83	28100	28200	27300	36650	19750	28200	27600.22	26.94	14759	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3381	7.52	0.86	12	0.56	3655.00	32003.00	32450	20250122	-15.25	22400	20241031	22.77	32450	-15.25	20250122	24700	11.34	20250109	32450	-15.25	20250122	22400	22.77	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
70	20250207	120255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27550	-650	5	-2.30	1715523300	62140	46.84	28100	28200	27300	36650	19750	28200	27607.39	26.94	13101	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3387	7.54	0.86	12	0.51	3655.00	32003.00	32450	20250122	-15.10	22400	20241031	22.99	32450	-15.10	20250122	24700	11.54	20250109	32450	-15.10	20250122	22400	22.99	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
71	20250207	110255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27750	-450	5	-1.60	1152692000	41658	31.40	28100	28200	27350	36650	19750	28200	27670.36	26.94	5314	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3412	7.59	0.87	12	0.34	3655.00	32003.00	32450	20250122	-14.48	22400	20241031	23.88	32450	-14.48	20250122	24700	12.35	20250109	32450	-14.48	20250122	22400	23.88	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
72	20250207	100255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27850	-350	5	-1.24	924068350	33416	25.19	28100	28200	27350	36650	19750	28200	27653.47	26.94	5955	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3424	7.62	0.87	12	0.27	3655.00	32003.00	32450	20250122	-14.18	22400	20241031	24.33	32450	-14.18	20250122	24700	12.75	20250109	32450	-14.18	20250122	22400	24.33	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
73	20250207	090255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	27600	-600	5	-2.13	136522900	4912	3.70	28100	28200	27600	36650	19750	28200	27793.75	26.94	953	30133	29166	28583	27616	27033	28875	27325	68	8450	500	21430	50	1	12295442	3394	7.55	0.86	12	0.04	3655.00	32003.00	32450	20250122	-14.95	22400	20241031	23.21	32450	-14.95	20250122	24700	11.74	20250109	32450	-14.95	20250122	22400	23.21	20241031	0.95	N	013030	500	68 억	3312790	N	N	2	N	N
74	20250206	160250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28200	-1050	5	-3.59	3759169500	131019	113.64	29500	29550	28000	38000	20500	29250	28692.37	26.90	6375	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3467	7.72	0.88	12	1.07	3655.00	32003.00	32450	20250122	-13.10	22400	20241031	25.89	32450	-13.10	20250122	24700	14.17	20250109	32450	-13.10	20250122	22400	25.89	20241031	0.92	N	013030	500	68 억	3307338	N	N	2	N	N
75	20250206	150251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28150	-1100	5	-3.76	3409918600	118589	102.86	29500	29550	28100	38000	20500	29250	28753.95	26.90	7498	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3461	7.70	0.88	12	0.96	3655.00	32003.00	32450	20250122	-13.25	22400	20241031	25.67	32450	-13.25	20250122	24700	13.97	20250109	32450	-13.25	20250122	22400	25.67	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
76	20250206	140252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28800	-450	5	-1.54	2397816350	82902	71.90	29500	29550	28550	38000	20500	29250	28923.37	26.90	9979	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3541	7.88	0.90	12	0.67	3655.00	32003.00	32450	20250122	-11.25	22400	20241031	28.57	32450	-11.25	20250122	24700	16.60	20250109	32450	-11.25	20250122	22400	28.57	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
77	20250206	130251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28750	-500	5	-1.71	1631725300	56212	48.75	29500	29550	28600	38000	20500	29250	29027.93	26.90	4217	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3535	7.87	0.90	12	0.46	3655.00	32003.00	32450	20250122	-11.40	22400	20241031	28.35	32450	-11.40	20250122	24700	16.40	20250109	32450	-11.40	20250122	22400	28.35	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
78	20250206	120249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29100	-150	5	-0.51	1083070900	37197	32.26	29500	29550	28600	38000	20500	29250	29117.04	26.90	-1407	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3578	7.96	0.91	12	0.30	3655.00	32003.00	32450	20250122	-10.32	22400	20241031	29.91	32450	-10.32	20250122	24700	17.81	20250109	32450	-10.32	20250122	22400	29.91	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
79	20250206	110244	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29550	300	2	1.03	829228600	28519	24.74	29500	29550	28600	38000	20500	29250	29076.15	26.90	-422	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3633	8.08	0.92	12	0.23	3655.00	32003.00	32450	20250122	-8.94	22400	20241031	31.92	32450	-8.94	20250122	24700	19.64	20250109	32450	-8.94	20250122	22400	31.92	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
80	20250206	100250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29050	-200	5	-0.68	472639300	16353	14.18	29500	29500	28600	38000	20500	29250	28901.60	26.90	-1431	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3572	7.95	0.91	12	0.13	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
81	20250206	090251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29150	-100	5	-0.34	64979050	2218	1.92	29500	29500	29150	38000	20500	29250	29296.93	26.90	-140	30383	29816	29033	28466	27683	29425	28075	68	8750	500	22230	50	1	12295442	3584	7.98	0.91	12	0.02	3655.00	32003.00	32450	20250122	-10.17	22400	20241031	30.13	32450	-10.17	20250122	24700	18.02	20250109	32450	-10.17	20250122	22400	30.13	20241031	0.92	N	013030	500	68 억	3307338	N	N	0	N	N
82	20250205	160247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29250	-50	5	-0.17	3309143950	114895	104.28	29600	29600	28250	38050	20550	29300	28801.43	26.90	-924	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3596	8.00	0.91	12	0.93	3655.00	32003.00	32450	20250122	-9.86	22400	20241031	30.58	32450	-9.86	20250122	24700	18.42	20250109	32450	-9.86	20250122	22400	30.58	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
83	20250205	150249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29050	-250	5	-0.85	3151717650	109494	99.38	29600	29600	28250	38050	20550	29300	28784.39	26.90	1064	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3572	7.95	0.91	12	0.89	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
84	20250205	140249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28900	-400	5	-1.37	2782886450	96742	87.81	29600	29600	28250	38050	20550	29300	28766.06	26.90	586	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3553	7.91	0.90	12	0.79	3655.00	32003.00	32450	20250122	-10.94	22400	20241031	29.02	32450	-10.94	20250122	24700	17.00	20250109	32450	-10.94	20250122	22400	29.02	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
85	20250205	130249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28850	-450	5	-1.54	2389207050	83108	75.43	29600	29600	28250	38050	20550	29300	28748.22	26.90	1715	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3547	7.89	0.90	12	0.68	3655.00	32003.00	32450	20250122	-11.09	22400	20241031	28.79	32450	-11.09	20250122	24700	16.80	20250109	32450	-11.09	20250122	22400	28.79	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
86	20250205	120249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28850	-450	5	-1.54	2124770700	73968	67.14	29600	29600	28250	38050	20550	29300	28725.54	26.90	2798	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3547	7.89	0.90	12	0.60	3655.00	32003.00	32450	20250122	-11.09	22400	20241031	28.79	32450	-11.09	20250122	24700	16.80	20250109	32450	-11.09	20250122	22400	28.79	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
87	20250205	110248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28950	-350	5	-1.19	1538670750	53669	48.71	29600	29600	28250	38050	20550	29300	28669.64	26.90	-868	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3560	7.92	0.90	12	0.44	3655.00	32003.00	32450	20250122	-10.79	22400	20241031	29.24	32450	-10.79	20250122	24700	17.21	20250109	32450	-10.79	20250122	22400	29.24	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
88	20250205	100249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28450	-850	5	-2.90	799931750	27787	25.22	29600	29600	28450	38050	20550	29300	28787.99	26.90	-7261	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3498	7.78	0.89	12	0.23	3655.00	32003.00	32450	20250122	-12.33	22400	20241031	27.01	32450	-12.33	20250122	24700	15.18	20250109	32450	-12.33	20250122	22400	27.01	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
89	20250205	090252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29100	-200	5	-0.68	48094900	1645	1.49	29600	29600	29000	38050	20550	29300	29237.02	26.90	-1012	30433	29866	29083	28516	27733	30150	28800	68	8750	500	22260	50	1	12295442	3578	7.96	0.91	12	0.01	3655.00	32003.00	32450	20250122	-10.32	22400	20241031	29.91	32450	-10.32	20250122	24700	17.81	20250109	32450	-10.32	20250122	22400	29.91	20241031	1.07	N	013030	500	68 억	3307195	N	N	1	N	N
90	20250204	160246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29300	950	2	3.35	3173982600	109990	107.93	28600	29650	28300	36850	19850	28350	28856.46	26.90	-7057	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3603	8.02	0.92	12	0.89	3655.00	32003.00	32450	20250122	-9.71	22400	20241031	30.80	32450	-9.71	20250122	24700	18.62	20250109	32450	-9.71	20250122	22400	30.80	20241031	1.14	N	013030	500	68 억	3307845	N	N	1	N	N
91	20250204	150246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29250	900	2	3.17	3014558550	104542	102.59	28600	29650	28300	36850	19850	28350	28835.86	26.90	-6108	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3596	8.00	0.91	12	0.85	3655.00	32003.00	32450	20250122	-9.86	22400	20241031	30.58	32450	-9.86	20250122	24700	18.42	20250109	32450	-9.86	20250122	22400	30.58	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N
92	20250204	140246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28950	600	2	2.12	2118844450	73887	72.51	28600	29200	28300	36850	19850	28350	28676.82	26.90	-3810	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3560	7.92	0.90	12	0.60	3655.00	32003.00	32450	20250122	-10.79	22400	20241031	29.24	32450	-10.79	20250122	24700	17.21	20250109	32450	-10.79	20250122	22400	29.24	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N
93	20250204	130246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	29000	650	2	2.29	1702832050	59556	58.44	28600	29050	28300	36850	19850	28350	28592.12	26.90	-8925	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3566	7.93	0.91	12	0.48	3655.00	32003.00	32450	20250122	-10.63	22400	20241031	29.46	32450	-10.63	20250122	24700	17.41	20250109	32450	-10.63	20250122	22400	29.46	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N
94	20250204	120248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28750	400	2	1.41	1336798700	46865	45.99	28600	28950	28300	36850	19850	28350	28524.46	26.90	-11835	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3535	7.87	0.90	12	0.38	3655.00	32003.00	32450	20250122	-11.40	22400	20241031	28.35	32450	-11.40	20250122	24700	16.40	20250109	32450	-11.40	20250122	22400	28.35	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N
95	20250204	110243	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28500	150	2	0.53	1003138050	35220	34.56	28600	28950	28300	36850	19850	28350	28482.06	26.90	-8867	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3504	7.80	0.89	12	0.29	3655.00	32003.00	32450	20250122	-12.17	22400	20241031	27.23	32450	-12.17	20250122	24700	15.38	20250109	32450	-12.17	20250122	22400	27.23	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N
96	20250204	100246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28600	250	2	0.88	679610750	23853	23.41	28600	28950	28300	36850	19850	28350	28491.63	26.90	-6248	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3516	7.82	0.89	12	0.19	3655.00	32003.00	32450	20250122	-11.86	22400	20241031	27.68	32450	-11.86	20250122	24700	15.79	20250109	32450	-11.86	20250122	22400	27.68	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N
97	20250204	090245	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	28600	250	2	0.88	112196800	3913	3.84	28600	28950	28550	36850	19850	28350	28672.83	26.90	857	29383	28866	28383	27866	27383	29125	28125	68	8500	500	21540	50	1	12295442	3516	7.82	0.89	12	0.03	3655.00	32003.00	32450	20250122	-11.86	22400	20241031	27.68	32450	-11.86	20250122	24700	15.79	20250109	32450	-11.86	20250122	22400	27.68	20241031	1.14	N	013030	500	68 억	3307845	N	N	43	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History