KissMeData/026910/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	21870356	11450	124.11	1912	1912	1902	2485	1339	1912	1910.07	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.18	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
3	20250228	150413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	21774757	11400	123.56	1912	1912	1902	2485	1339	1912	1910.07	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.18	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
4	20250228	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	21767119	11396	123.52	1912	1912	1902	2485	1339	1912	1910.07	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.18	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
5	20250228	130413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	-10	5	-0.52	21646773	11333	122.84	1912	1912	1902	2485	1339	1912	1910.07	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.37	0.56	12	0.18	-802.00	3427.00	4075	20240830	-53.33	1825	20250219	4.22	2090	-9.00	20250109	1825	4.22	20250219	4075	-53.33	20240830	1825	4.22	20250219	N	026910	500	32 억	35251	N	N	N	N
6	20250228	120411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	16589645	8679	94.07	1912	1912	1905	2485	1339	1912	1911.47	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.14	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
7	20250228	110411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-7	5	-0.37	15595405	8159	88.43	1912	1912	1905	2485	1339	1912	1911.44	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.13	-802.00	3427.00	4075	20240830	-53.25	1825	20250219	4.38	2090	-8.85	20250109	1825	4.38	20250219	4075	-53.25	20240830	1825	4.38	20250219	N	026910	500	32 억	35251	N	N	N	N
8	20250228	100411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	11410372	5969	64.70	1912	1912	1905	2485	1339	1912	1911.61	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.09	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
9	20250228	090412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-7	5	-0.37	2213946	1158	12.55	1912	1912	1905	2485	1339	1912	1911.87	0.55	0	1924	1917	1905	1898	1886	1921	1902	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.02	-802.00	3427.00	4075	20240830	-53.25	1825	20250219	4.38	2090	-8.85	20250109	1825	4.38	20250219	4075	-53.25	20240830	1825	4.38	20250219	N	026910	500	32 억	35251	N	N	N	N
10	20250227	160410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	17606623	9226	52.80	1893	1912	1893	2485	1339	1912	1905.00	0.55	0	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.14	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
11	20250227	150408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	-8	5	-0.42	7064727	3708	21.22	1893	1912	1893	2485	1339	1912	1905.27	0.55	0	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.37	0.56	12	0.06	-802.00	3427.00	4075	20240830	-53.28	1825	20250219	4.33	2090	-8.90	20250109	1825	4.33	20250219	4075	-53.28	20240830	1825	4.33	20250219	N	026910	500	32 억	35251	N	N	N	N
12	20250227	140410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	-10	5	-0.52	6912626	3628	20.76	1893	1912	1893	2485	1339	1912	1905.35	0.55	0	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.37	0.56	12	0.06	-802.00	3427.00	4075	20240830	-53.33	1825	20250219	4.22	2090	-9.00	20250109	1825	4.22	20250219	4075	-53.33	20240830	1825	4.22	20250219	N	026910	500	32 억	35251	N	N	N	N
13	20250227	130408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1901	-11	5	-0.58	6908823	3626	20.75	1893	1912	1893	2485	1339	1912	1905.36	0.55	0	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.37	0.55	12	0.06	-802.00	3427.00	4075	20240830	-53.35	1825	20250219	4.16	2090	-9.04	20250109	1825	4.16	20250219	4075	-53.35	20240830	1825	4.16	20250219	N	026910	500	32 억	35251	N	N	N	N
14	20250227	120408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-12	5	-0.63	6509405	3416	19.55	1893	1912	1893	2485	1339	1912	1905.56	0.55	0	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.37	0.55	12	0.05	-802.00	3427.00	4075	20240830	-53.37	1825	20250219	4.11	2090	-9.09	20250109	1825	4.11	20250219	4075	-53.37	20240830	1825	4.11	20250219	N	026910	500	32 억	35251	N	N	N	N
15	20250227	110411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	5515672	2893	16.56	1893	1912	1893	2485	1339	1912	1906.56	0.55	-24	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.05	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
16	20250227	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	-9	5	-0.47	2431148	1274	7.29	1893	1912	1893	2485	1339	1912	1908.28	0.55	12	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.37	0.56	12	0.02	-802.00	3427.00	4075	20240830	-53.30	1825	20250219	4.27	2090	-8.95	20250109	1825	4.27	20250219	4075	-53.30	20240830	1825	4.27	20250219	N	026910	500	32 억	35251	N	N	N	N
17	20250227	090420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	609659	320	1.83	1893	1912	1893	2485	1339	1912	1905.18	0.55	22	1992	1952	1900	1860	1808	1972	1880	32	573	500	1260	1	1	6405405	122	-2.38	0.56	12	0.00	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35251	N	N	N	N
18	20250226	160408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	64	2	3.46	33036313	17473	318.62	1848	1940	1848	2400	1294	1848	1890.71	0.55	18	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	122	-2.38	0.56	12	0.27	-802.00	3427.00	4075	20240830	-53.08	1825	20250219	4.77	2090	-8.52	20250109	1825	4.77	20250219	4075	-53.08	20240830	1825	4.77	20250219	N	026910	500	32 억	35233	N	N	N	N
19	20250226	150409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	63	2	3.41	28701615	15198	277.13	1848	1940	1848	2400	1294	1848	1888.51	0.55	19	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	122	-2.38	0.56	12	0.24	-802.00	3427.00	4075	20240830	-53.10	1825	20250219	4.71	2090	-8.56	20250109	1825	4.71	20250219	4075	-53.10	20240830	1825	4.71	20250219	N	026910	500	32 억	35233	N	N	N	N
20	20250226	140409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1893	45	2	2.44	23777889	12604	229.83	1848	1940	1848	2400	1294	1848	1886.54	0.55	-8	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	121	-2.36	0.55	12	0.20	-802.00	3427.00	4075	20240830	-53.55	1825	20250219	3.73	2090	-9.43	20250109	1825	3.73	20250219	4075	-53.55	20240830	1825	3.73	20250219	N	026910	500	32 억	35233	N	N	N	N
21	20250226	130408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	57	2	3.08	21312308	11308	206.20	1848	1940	1848	2400	1294	1848	1884.71	0.55	-8	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	122	-2.38	0.56	12	0.18	-802.00	3427.00	4075	20240830	-53.25	1825	20250219	4.38	2090	-8.85	20250109	1825	4.38	20250219	4075	-53.25	20240830	1825	4.38	20250219	N	026910	500	32 억	35233	N	N	N	N
22	20250226	120409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	41	2	2.22	18131357	9635	175.69	1848	1940	1848	2400	1294	1848	1881.82	0.55	-8	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	121	-2.36	0.55	12	0.15	-802.00	3427.00	4075	20240830	-53.64	1825	20250219	3.51	2090	-9.62	20250109	1825	3.51	20250219	4075	-53.64	20240830	1825	3.51	20250219	N	026910	500	32 억	35233	N	N	N	N
23	20250226	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	41	2	2.22	17933033	9530	173.78	1848	1940	1848	2400	1294	1848	1881.75	0.55	-8	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	121	-2.36	0.55	12	0.15	-802.00	3427.00	4075	20240830	-53.64	1825	20250219	3.51	2090	-9.62	20250109	1825	3.51	20250219	4075	-53.64	20240830	1825	3.51	20250219	N	026910	500	32 억	35233	N	N	N	N
24	20250226	100408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1878	30	2	1.62	16354731	8691	158.48	1848	1940	1848	2400	1294	1848	1881.80	0.55	-9	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	120	-2.34	0.55	12	0.14	-802.00	3427.00	4075	20240830	-53.91	1825	20250219	2.90	2090	-10.14	20250109	1825	2.90	20250219	4075	-53.91	20240830	1825	2.90	20250219	N	026910	500	32 억	35233	N	N	N	N
25	20250226	090411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	70	2	3.79	8227234	4380	79.87	1848	1940	1848	2400	1294	1848	1878.36	0.55	0	1852	1849	1845	1842	1838	1851	1844	32	552	500	1210	1	1	6405405	123	-2.39	0.56	12	0.07	-802.00	3427.00	4075	20240830	-52.93	1825	20250219	5.10	2090	-8.23	20250109	1825	5.10	20250219	4075	-52.93	20240830	1825	5.10	20250219	N	026910	500	32 억	35233	N	N	N	N
26	20250225	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	6	2	0.33	10112482	5484	46.75	1842	1848	1841	2390	1290	1842	1844.00	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.09	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	35233	N	N	N	N
27	20250225	150406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	6	2	0.33	7366416	3996	34.07	1842	1848	1841	2390	1290	1842	1843.45	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	35233	N	N	N	N
28	20250225	140406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	6	2	0.33	7366416	3996	34.07	1842	1848	1841	2390	1290	1842	1843.45	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	35233	N	N	N	N
29	20250225	130407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	6	2	0.33	7366416	3996	34.07	1842	1848	1841	2390	1290	1842	1843.45	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	35233	N	N	N	N
30	20250225	120405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	6	2	0.33	7366416	3996	34.07	1842	1848	1841	2390	1290	1842	1843.45	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	35233	N	N	N	N
31	20250225	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	1	2	0.05	4236721	2300	19.61	1842	1846	1841	2390	1290	1842	1842.05	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.77	1825	20250219	0.99	2090	-11.82	20250109	1825	0.99	20250219	4075	-54.77	20240830	1825	0.99	20250219	N	026910	500	32 억	35233	N	N	N	N
32	20250225	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1846	4	2	0.22	4155509	2256	19.23	1842	1846	1841	2390	1290	1842	1841.98	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.70	1825	20250219	1.15	2090	-11.67	20250109	1825	1.15	20250219	4075	-54.70	20240830	1825	1.15	20250219	N	026910	500	32 억	35233	N	N	N	N
33	20250225	090407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	0	3	0.00	1259920	684	5.83	1842	1842	1841	2390	1290	1842	1841.99	0.55	0	1848	1845	1839	1836	1830	1846	1837	32	548	500	1210	1	1	6405405	118	-2.30	0.54	12	0.01	-802.00	3427.00	4075	20240830	-54.80	1825	20250219	0.93	2090	-11.87	20250109	1825	0.93	20250219	4075	-54.80	20240830	1825	0.93	20250219	N	026910	500	32 억	35233	N	N	N	N
34	20250224	160403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	4	2	0.22	21548393	11730	134.26	1838	1842	1833	2385	1287	1838	1837.03	0.55	-34	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.30	0.54	12	0.18	-802.00	3427.00	4075	20240830	-54.80	1825	20250219	0.93	2090	-11.87	20250109	1825	0.93	20250219	4075	-54.80	20240830	1825	0.93	20250219	N	026910	500	32 억	35267	N	N	N	N
35	20250224	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1833	-5	5	-0.27	20338559	11073	126.74	1838	1842	1833	2385	1287	1838	1836.77	0.55	32	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	117	-2.29	0.53	12	0.17	-802.00	3427.00	4075	20240830	-55.02	1825	20250219	0.44	2090	-12.30	20250109	1825	0.44	20250219	4075	-55.02	20240830	1825	0.44	20250219	N	026910	500	32 억	35267	N	N	N	N
36	20250224	140403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	4	2	0.22	11076136	6023	68.94	1838	1842	1836	2385	1287	1838	1838.97	0.55	-34	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.30	0.54	12	0.09	-802.00	3427.00	4075	20240830	-54.80	1825	20250219	0.93	2090	-11.87	20250109	1825	0.93	20250219	4075	-54.80	20240830	1825	0.93	20250219	N	026910	500	32 억	35267	N	N	N	N
37	20250224	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	4	2	0.22	11076136	6023	68.94	1838	1842	1836	2385	1287	1838	1838.97	0.55	-34	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.30	0.54	12	0.09	-802.00	3427.00	4075	20240830	-54.80	1825	20250219	0.93	2090	-11.87	20250109	1825	0.93	20250219	4075	-54.80	20240830	1825	0.93	20250219	N	026910	500	32 억	35267	N	N	N	N
38	20250224	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1841	3	2	0.16	8334181	4534	51.89	1838	1842	1836	2385	1287	1838	1838.15	0.55	-34	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.30	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.82	1825	20250219	0.88	2090	-11.91	20250109	1825	0.88	20250219	4075	-54.82	20240830	1825	0.88	20250219	N	026910	500	32 억	35267	N	N	N	N
39	20250224	110401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	1	2	0.05	8127993	4422	50.61	1838	1842	1836	2385	1287	1838	1838.08	0.55	-34	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.29	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.87	1825	20250219	0.77	2090	-12.01	20250109	1825	0.77	20250219	4075	-54.87	20240830	1825	0.77	20250219	N	026910	500	32 억	35267	N	N	N	N
40	20250224	100400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1836	-2	5	-0.11	6844550	3724	42.62	1838	1839	1836	2385	1287	1838	1837.96	0.55	-32	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.29	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.94	1825	20250219	0.60	2090	-12.15	20250109	1825	0.60	20250219	4075	-54.94	20240830	1825	0.60	20250219	N	026910	500	32 억	35267	N	N	N	N
41	20250224	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	0	3	0.00	4262164	2319	26.54	1838	1839	1836	2385	1287	1838	1837.93	0.55	-32	1850	1843	1839	1832	1828	1842	1831	32	547	500	1210	1	1	6405405	118	-2.29	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.90	1825	20250219	0.71	2090	-12.06	20250109	1825	0.71	20250219	4075	-54.90	20240830	1825	0.71	20250219	N	026910	500	32 억	35267	N	N	N	N
42	20250221	160401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	-3	5	-0.16	15890438	8637	59.10	1841	1846	1835	2390	1289	1841	1839.82	0.55	0	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.29	0.54	12	0.13	-802.00	3427.00	4075	20240830	-54.90	1825	20250219	0.71	2090	-12.06	20250109	1825	0.71	20250219	4075	-54.90	20240830	1825	0.71	20250219	N	026910	500	32 억	35267	N	N	N	N
43	20250221	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-1	5	-0.05	6768954	3682	25.20	1841	1841	1835	2390	1289	1841	1838.39	0.55	65	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.29	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.85	1825	20250219	0.82	2090	-11.96	20250109	1825	0.82	20250219	4075	-54.85	20240830	1825	0.82	20250219	N	026910	500	32 억	35267	N	N	N	N
44	20250221	140401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-1	5	-0.05	4756276	2587	17.70	1841	1841	1835	2390	1289	1841	1838.53	0.55	65	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.29	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.85	1825	20250219	0.82	2090	-11.96	20250109	1825	0.82	20250219	4075	-54.85	20240830	1825	0.82	20250219	N	026910	500	32 억	35267	N	N	N	N
45	20250221	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-1	5	-0.05	3122129	1697	11.61	1841	1841	1835	2390	1289	1841	1839.79	0.55	0	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.29	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.85	1825	20250219	0.82	2090	-11.96	20250109	1825	0.82	20250219	4075	-54.85	20240830	1825	0.82	20250219	N	026910	500	32 억	35267	N	N	N	N
46	20250221	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-4	5	-0.22	3028439	1646	11.26	1841	1841	1835	2390	1289	1841	1839.88	0.55	0	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.29	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.92	1825	20250219	0.66	2090	-12.11	20250109	1825	0.66	20250219	4075	-54.92	20240830	1825	0.66	20250219	N	026910	500	32 억	35267	N	N	N	N
47	20250221	110400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1841	0	3	0.00	2265947	1231	8.42	1841	1841	1835	2390	1289	1841	1840.74	0.55	0	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.30	0.54	12	0.02	-802.00	3427.00	4075	20240830	-54.82	1825	20250219	0.88	2090	-11.91	20250109	1825	0.88	20250219	4075	-54.82	20240830	1825	0.88	20250219	N	026910	500	32 억	35267	N	N	N	N
48	20250221	100401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1841	0	3	0.00	2212558	1202	8.23	1841	1841	1835	2390	1289	1841	1840.73	0.55	0	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.30	0.54	12	0.02	-802.00	3427.00	4075	20240830	-54.82	1825	20250219	0.88	2090	-11.91	20250109	1825	0.88	20250219	4075	-54.82	20240830	1825	0.88	20250219	N	026910	500	32 억	35267	N	N	N	N
49	20250221	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1835	-6	5	-0.33	2085589	1133	7.75	1841	1841	1835	2390	1289	1841	1840.77	0.55	0	1853	1847	1841	1835	1829	1850	1838	32	549	500	1210	1	1	6405405	118	-2.29	0.54	12	0.02	-802.00	3427.00	4075	20240830	-54.97	1825	20250219	0.55	2090	-12.20	20250109	1825	0.55	20250219	4075	-54.97	20240830	1825	0.55	20250219	N	026910	500	32 억	35267	N	N	N	N
50	20250220	160400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1841	6	2	0.33	26844893	14613	122.22	1835	1847	1835	2385	1285	1835	1836.93	0.55	-3	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.30	0.54	12	0.23	-802.00	3427.00	4075	20240830	-54.82	1825	20250219	0.88	2090	-11.91	20250109	1825	0.88	20250219	4075	-54.82	20240830	1825	0.88	20250219	N	026910	500	32 억	35270	N	N	N	N
51	20250220	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	7	2	0.38	25940912	14122	118.12	1835	1847	1835	2385	1285	1835	1836.91	0.55	-3	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.30	0.54	12	0.22	-802.00	3427.00	4075	20240830	-54.80	1825	20250219	0.93	2090	-11.87	20250109	1825	0.93	20250219	4075	-54.80	20240830	1825	0.93	20250219	N	026910	500	32 억	35270	N	N	N	N
52	20250220	140401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1845	10	2	0.54	24532942	13358	111.73	1835	1845	1835	2385	1285	1835	1836.57	0.55	-3	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.30	0.54	12	0.21	-802.00	3427.00	4075	20240830	-54.72	1825	20250219	1.10	2090	-11.72	20250109	1825	1.10	20250219	4075	-54.72	20240830	1825	1.10	20250219	N	026910	500	32 억	35270	N	N	N	N
53	20250220	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1844	9	2	0.49	23502796	12799	107.05	1835	1844	1835	2385	1285	1835	1836.30	0.55	0	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.30	0.54	12	0.20	-802.00	3427.00	4075	20240830	-54.75	1825	20250219	1.04	2090	-11.77	20250109	1825	1.04	20250219	4075	-54.75	20240830	1825	1.04	20250219	N	026910	500	32 억	35270	N	N	N	N
54	20250220	120359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	8	2	0.44	21355724	11634	97.31	1835	1844	1835	2385	1285	1835	1835.63	0.55	580	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.30	0.54	12	0.18	-802.00	3427.00	4075	20240830	-54.77	1825	20250219	0.99	2090	-11.82	20250109	1825	0.99	20250219	4075	-54.77	20240830	1825	0.99	20250219	N	026910	500	32 억	35270	N	N	N	N
55	20250220	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1835	0	3	0.00	20436544	11134	93.12	1835	1844	1835	2385	1285	1835	1835.51	0.55	580	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.29	0.54	12	0.17	-802.00	3427.00	4075	20240830	-54.97	1825	20250219	0.55	2090	-12.20	20250109	1825	0.55	20250219	4075	-54.97	20240830	1825	0.55	20250219	N	026910	500	32 억	35270	N	N	N	N
56	20250220	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	3	2	0.16	11256044	6132	51.29	1835	1844	1835	2385	1285	1835	1835.62	0.55	0	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.29	0.54	12	0.10	-802.00	3427.00	4075	20240830	-54.90	1825	20250219	0.71	2090	-12.06	20250109	1825	0.71	20250219	4075	-54.90	20240830	1825	0.71	20250219	N	026910	500	32 억	35270	N	N	N	N
57	20250220	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1835	0	3	0.00	9263122	5047	42.21	1835	1837	1835	2385	1285	1835	1835.37	0.55	0	1864	1849	1837	1822	1810	1857	1830	32	550	500	1210	1	1	6405405	118	-2.29	0.54	12	0.08	-802.00	3427.00	4075	20240830	-54.97	1825	20250219	0.55	2090	-12.20	20250109	1825	0.55	20250219	4075	-54.97	20240830	1825	0.55	20250219	N	026910	500	32 억	35270	N	N	N	N
58	20250219	160358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1835	-17	5	-0.92	21955349	11955	371.97	1825	1852	1825	2405	1297	1852	1836.50	0.50	37	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	118	-2.29	0.54	12	0.19	-802.00	3427.00	4075	20240830	-54.97	1825	20250219	0.55	2090	-12.20	20250109	1825	0.55	20250219	4075	-54.97	20240830	1825	0.55	20250219	N	026910	500	32 억	32233	N	N	N	N
59	20250219	150400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1840	-12	5	-0.65	20282849	11041	343.53	1825	1852	1825	2405	1297	1852	1837.05	0.50	94	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	118	-2.29	0.54	12	0.17	-802.00	3427.00	4075	20240830	-54.85	1825	20250219	0.82	2090	-11.96	20250109	1825	0.82	20250219	4075	-54.85	20240830	1825	0.82	20250219	N	026910	500	32 억	32233	N	N	N	N
60	20250219	140357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1832	-20	5	-1.08	17734960	9652	300.31	1825	1852	1825	2405	1297	1852	1837.44	0.50	94	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	117	-2.28	0.53	12	0.15	-802.00	3427.00	4075	20240830	-55.04	1825	20250219	0.38	2090	-12.34	20250109	1825	0.38	20250219	4075	-55.04	20240830	1825	0.38	20250219	N	026910	500	32 억	32233	N	N	N	N
61	20250219	130358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1830	-22	5	-1.19	16081603	8751	272.28	1825	1852	1825	2405	1297	1852	1837.69	0.50	94	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	117	-2.28	0.53	12	0.14	-802.00	3427.00	4075	20240830	-55.09	1825	20250219	0.27	2090	-12.44	20250109	1825	0.27	20250219	4075	-55.09	20240830	1825	0.27	20250219	N	026910	500	32 억	32233	N	N	N	N
62	20250219	120358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1848	-4	5	-0.22	8752078	4768	148.35	1825	1852	1825	2405	1297	1852	1835.59	0.50	37	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	118	-2.30	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	32233	N	N	N	N
63	20250219	110359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1849	-3	5	-0.16	7312616	3987	124.05	1825	1852	1825	2405	1297	1852	1834.11	0.50	37	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	118	-2.31	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.63	1825	20250219	1.32	2090	-11.53	20250109	1825	1.32	20250219	4075	-54.63	20240830	1825	1.32	20250219	N	026910	500	32 억	32233	N	N	N	N
64	20250219	100357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1850	-2	5	-0.11	7305221	3983	123.93	1825	1852	1825	2405	1297	1852	1834.10	0.50	37	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	118	-2.31	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.60	1825	20250219	1.37	2090	-11.48	20250109	1825	1.37	20250219	4075	-54.60	20240830	1825	1.37	20250219	N	026910	500	32 억	32233	N	N	N	N
65	20250219	090359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1848	-4	5	-0.22	6713329	3663	113.97	1825	1852	1825	2405	1297	1852	1832.74	0.50	37	1861	1856	1850	1845	1839	1857	1846	32	553	500	1220	1	1	6405405	118	-2.30	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.65	1825	20250219	1.26	2090	-11.58	20250109	1825	1.26	20250219	4075	-54.65	20240830	1825	1.26	20250219	N	026910	500	32 억	32233	N	N	N	N
66	20250218	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	5942979	3209	66.97	1852	1855	1844	2405	1297	1852	1851.97	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
67	20250218	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	1	2	0.05	5702069	3079	64.25	1852	1853	1844	2405	1297	1852	1851.92	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
68	20250218	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	1	2	0.05	5702069	3079	64.25	1852	1853	1844	2405	1297	1852	1851.92	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
69	20250218	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	5577918	3012	62.85	1852	1852	1844	2405	1297	1852	1851.90	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
70	20250218	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	5576066	3011	62.83	1852	1852	1844	2405	1297	1852	1851.90	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
71	20250218	110357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	4459316	2408	50.25	1852	1852	1844	2405	1297	1852	1851.88	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
72	20250218	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	4459316	2408	50.25	1852	1852	1844	2405	1297	1852	1851.88	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
73	20250218	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	3864824	2087	43.55	1852	1852	1844	2405	1297	1852	1851.86	0.50	0	1868	1860	1852	1844	1836	1864	1848	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
74	20250217	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	0	3	0.00	8878323	4792	148.68	1846	1860	1844	2405	1297	1852	1852.74	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
75	20250217	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	8	2	0.43	8820909	4761	147.72	1846	1860	1844	2405	1297	1852	1852.74	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.32	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.36	1830	20241210	1.64	2090	-11.00	20250109	1843	0.92	20250210	4075	-54.36	20240830	1830	1.64	20241210	N	026910	500	32 억	32233	N	N	N	N
76	20250217	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	8	2	0.43	8709311	4701	145.86	1846	1860	1844	2405	1297	1852	1852.65	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.32	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.36	1830	20241210	1.64	2090	-11.00	20250109	1843	0.92	20250210	4075	-54.36	20240830	1830	1.64	20241210	N	026910	500	32 억	32233	N	N	N	N
77	20250217	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	1	2	0.05	8337291	4500	139.62	1846	1860	1844	2405	1297	1852	1852.73	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
78	20250217	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	1	2	0.05	8318761	4490	139.31	1846	1860	1844	2405	1297	1852	1852.73	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
79	20250217	110357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	1	2	0.05	7939096	4285	132.95	1846	1860	1844	2405	1297	1852	1852.76	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.31	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
80	20250217	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	8	2	0.43	5328617	2876	89.23	1846	1860	1844	2405	1297	1852	1852.79	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	119	-2.32	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.36	1830	20241210	1.64	2090	-11.00	20250109	1843	0.92	20250210	4075	-54.36	20240830	1830	1.64	20241210	N	026910	500	32 억	32233	N	N	N	N
81	20250217	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1844	-8	5	-0.43	350582	190	5.90	1846	1852	1844	2405	1297	1852	1845.17	0.50	0	1867	1859	1854	1846	1841	1857	1844	32	553	500	1220	1	1	6405405	118	-2.30	0.54	12	0.00	-802.00	3427.00	4075	20240830	-54.75	1830	20241210	0.77	2090	-11.77	20250109	1843	0.05	20250210	4075	-54.75	20240830	1830	0.77	20241210	N	026910	500	32 억	32233	N	N	N	N
82	20250214	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1852	-1	5	-0.05	5969369	3223	41.42	1853	1862	1849	2405	1298	1853	1852.12	0.50	0	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.55	1830	20241210	1.20	2090	-11.39	20250109	1843	0.49	20250210	4075	-54.55	20240830	1830	1.20	20241210	N	026910	500	32 억	32233	N	N	N	N
83	20250214	150354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1856	3	2	0.16	5446510	2941	37.79	1853	1862	1849	2405	1298	1853	1851.92	0.50	97	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.45	1830	20241210	1.42	2090	-11.20	20250109	1843	0.71	20250210	4075	-54.45	20240830	1830	1.42	20241210	N	026910	500	32 억	32233	N	N	N	N
84	20250214	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	5	2	0.27	5437227	2936	37.73	1853	1862	1849	2405	1298	1853	1851.92	0.50	97	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	119	-2.32	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.40	1830	20241210	1.53	2090	-11.10	20250109	1843	0.81	20250210	4075	-54.40	20240830	1830	1.53	20241210	N	026910	500	32 억	32233	N	N	N	N
85	20250214	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	-4	5	-0.22	5135629	2773	35.63	1853	1862	1849	2405	1298	1853	1852.01	0.50	97	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	118	-2.31	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.63	1830	20241210	1.04	2090	-11.53	20250109	1843	0.33	20250210	4075	-54.63	20240830	1830	1.04	20241210	N	026910	500	32 억	32233	N	N	N	N
86	20250214	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	5	2	0.27	4998803	2699	34.68	1853	1862	1850	2405	1298	1853	1852.09	0.50	97	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	119	-2.32	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.40	1830	20241210	1.53	2090	-11.10	20250109	1843	0.81	20250210	4075	-54.40	20240830	1830	1.53	20241210	N	026910	500	32 억	32233	N	N	N	N
87	20250214	110353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	-3	5	-0.16	4858155	2623	33.71	1853	1862	1850	2405	1298	1853	1852.14	0.50	97	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	118	-2.31	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.60	1830	20241210	1.09	2090	-11.48	20250109	1843	0.38	20250210	4075	-54.60	20240830	1830	1.09	20241210	N	026910	500	32 억	32233	N	N	N	N
88	20250214	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	-3	5	-0.16	4303155	2323	29.85	1853	1862	1850	2405	1298	1853	1852.41	0.50	52	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	118	-2.31	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.60	1830	20241210	1.09	2090	-11.48	20250109	1843	0.38	20250210	4075	-54.60	20240830	1830	1.09	20241210	N	026910	500	32 억	32233	N	N	N	N
89	20250214	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	9	2	0.49	3312998	1788	22.98	1853	1862	1850	2405	1298	1853	1852.91	0.50	0	1874	1863	1856	1845	1838	1860	1842	32	552	500	1220	1	1	6405405	119	-2.32	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.31	1830	20241210	1.75	2090	-10.91	20250109	1843	1.03	20250210	4075	-54.31	20240830	1830	1.75	20241210	N	026910	500	32 억	32233	N	N	N	N
90	20250213	160352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	-18	5	-0.96	14425557	7782	312.28	1861	1867	1849	2430	1310	1871	1853.71	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	119	-2.31	0.54	12	0.12	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
91	20250213	150351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	-18	5	-0.96	13406407	7232	290.21	1861	1867	1849	2430	1310	1871	1853.76	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	119	-2.31	0.54	12	0.11	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
92	20250213	140351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	-18	5	-0.96	13406407	7232	290.21	1861	1867	1849	2430	1310	1871	1853.76	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	119	-2.31	0.54	12	0.11	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
93	20250213	130352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1853	-18	5	-0.96	11176722	6027	241.85	1861	1867	1849	2430	1310	1871	1854.44	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	119	-2.31	0.54	12	0.09	-802.00	3427.00	4075	20240830	-54.53	1830	20241210	1.26	2090	-11.34	20250109	1843	0.54	20250210	4075	-54.53	20240830	1830	1.26	20241210	N	026910	500	32 억	32233	N	N	N	N
94	20250213	120352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	-22	5	-1.18	9418742	5078	203.77	1861	1867	1849	2430	1310	1871	1854.81	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	118	-2.31	0.54	12	0.08	-802.00	3427.00	4075	20240830	-54.63	1830	20241210	1.04	2090	-11.53	20250109	1843	0.33	20250210	4075	-54.63	20240830	1830	1.04	20241210	N	026910	500	32 억	32233	N	N	N	N
95	20250213	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1856	-15	5	-0.80	7993876	4308	172.87	1861	1867	1850	2430	1310	1871	1855.59	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	119	-2.31	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.45	1830	20241210	1.42	2090	-11.20	20250109	1843	0.71	20250210	4075	-54.45	20240830	1830	1.42	20241210	N	026910	500	32 억	32233	N	N	N	N
96	20250213	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1867	-4	5	-0.21	7398100	3987	159.99	1861	1867	1850	2430	1310	1871	1855.56	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	120	-2.33	0.54	12	0.06	-802.00	3427.00	4075	20240830	-54.18	1830	20241210	2.02	2090	-10.67	20250109	1843	1.30	20250210	4075	-54.18	20240830	1830	2.02	20241210	N	026910	500	32 억	32233	N	N	N	N
97	20250213	090351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-10	5	-0.53	1146376	616	24.72	1861	1861	1861	2430	1310	1871	1861.00	0.50	0	1879	1874	1867	1862	1855	1877	1865	32	559	500	1230	1	1	6405405	119	-2.32	0.54	12	0.01	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32233	N	N	N	N
98	20250212	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1871	10	2	0.54	4089005	2196	41.80	1861	1872	1860	2415	1303	1861	1862.02	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	120	-2.33	0.55	12	0.03	-802.00	3427.00	4075	20240830	-54.09	1830	20241210	2.24	2090	-10.48	20250109	1843	1.52	20250210	4075	-54.09	20240830	1830	2.24	20241210	N	026910	500	32 억	32233	N	N	N	N
99	20250212	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	3	2	0.16	4079678	2191	41.70	1861	1872	1860	2415	1303	1861	1862.02	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	119	-2.32	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.26	1830	20241210	1.86	2090	-10.81	20250109	1843	1.14	20250210	4075	-54.26	20240830	1830	1.86	20241210	N	026910	500	32 억	32233	N	N	N	N
100	20250212	140350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	11	2	0.59	4068487	2185	41.59	1861	1872	1860	2415	1303	1861	1862.01	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	120	-2.33	0.55	12	0.03	-802.00	3427.00	4075	20240830	-54.06	1830	20241210	2.30	2090	-10.43	20250109	1843	1.57	20250210	4075	-54.06	20240830	1830	2.30	20241210	N	026910	500	32 억	32233	N	N	N	N
101	20250212	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	11	2	0.59	4068487	2185	41.59	1861	1872	1860	2415	1303	1861	1862.01	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	120	-2.33	0.55	12	0.03	-802.00	3427.00	4075	20240830	-54.06	1830	20241210	2.30	2090	-10.43	20250109	1843	1.57	20250210	4075	-54.06	20240830	1830	2.30	20241210	N	026910	500	32 억	32233	N	N	N	N
102	20250212	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1870	9	2	0.48	4059127	2180	41.49	1861	1870	1860	2415	1303	1861	1861.98	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	120	-2.33	0.55	12	0.03	-802.00	3427.00	4075	20240830	-54.11	1830	20241210	2.19	2090	-10.53	20250109	1843	1.47	20250210	4075	-54.11	20240830	1830	2.19	20241210	N	026910	500	32 억	32233	N	N	N	N
103	20250212	110349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	7	2	0.38	3597437	1933	36.79	1861	1870	1860	2415	1303	1861	1861.06	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	120	-2.33	0.55	12	0.03	-802.00	3427.00	4075	20240830	-54.16	1830	20241210	2.08	2090	-10.62	20250109	1843	1.36	20250210	4075	-54.16	20240830	1830	2.08	20241210	N	026910	500	32 억	32233	N	N	N	N
104	20250212	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1869	8	2	0.43	3595569	1932	36.77	1861	1870	1860	2415	1303	1861	1861.06	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	120	-2.33	0.55	12	0.03	-802.00	3427.00	4075	20240830	-54.13	1830	20241210	2.13	2090	-10.57	20250109	1843	1.41	20250210	4075	-54.13	20240830	1830	2.13	20241210	N	026910	500	32 억	32233	N	N	N	N
105	20250212	090352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-1	5	-0.05	1233744	663	12.62	1861	1861	1860	2415	1303	1861	1860.85	0.50	0	1881	1871	1861	1851	1841	1876	1856	32	554	500	1220	1	1	6405405	119	-2.32	0.54	12	0.01	-802.00	3427.00	4075	20240830	-54.36	1830	20241210	1.64	2090	-11.00	20250109	1843	0.92	20250210	4075	-54.36	20240830	1830	1.64	20241210	N	026910	500	32 억	32233	N	N	N	N
106	20250211	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-1	5	-0.05	9768406	5253	84.21	1851	1871	1851	2420	1304	1862	1859.59	0.50	-12	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.08	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32233	N	N	N	N
107	20250211	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	0	3	0.00	8205671	4416	70.79	1851	1862	1851	2420	1304	1862	1858.17	0.50	-12	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.31	1830	20241210	1.75	2090	-10.91	20250109	1843	1.03	20250210	4075	-54.31	20240830	1830	1.75	20241210	N	026910	500	32 억	32233	N	N	N	N
108	20250211	140351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-1	5	-0.05	5832440	3141	50.35	1851	1862	1851	2420	1304	1862	1856.87	0.50	50	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32233	N	N	N	N
109	20250211	130347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-1	5	-0.05	5784254	3115	49.94	1851	1862	1851	2420	1304	1862	1856.90	0.50	50	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32233	N	N	N	N
110	20250211	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-1	5	-0.05	5784254	3115	49.94	1851	1862	1851	2420	1304	1862	1856.90	0.50	50	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32233	N	N	N	N
111	20250211	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1851	-11	5	-0.59	5657771	3047	48.85	1851	1862	1851	2420	1304	1862	1856.83	0.50	50	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.31	0.54	12	0.05	-802.00	3427.00	4075	20240830	-54.58	1830	20241210	1.15	2090	-11.44	20250109	1843	0.43	20250210	4075	-54.58	20240830	1830	1.15	20241210	N	026910	500	32 억	32233	N	N	N	N
112	20250211	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	-4	5	-0.21	3835612	2063	33.07	1851	1862	1851	2420	1304	1862	1859.24	0.50	-12	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.40	1830	20241210	1.53	2090	-11.10	20250109	1843	0.81	20250210	4075	-54.40	20240830	1830	1.53	20241210	N	026910	500	32 억	32233	N	N	N	N
113	20250211	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	0	3	0.00	3233851	1739	27.88	1851	1862	1851	2420	1304	1862	1859.60	0.50	-12	1925	1893	1868	1836	1811	1881	1824	32	558	500	1220	1	1	6405405	119	-2.32	0.54	12	0.03	-802.00	3427.00	4075	20240830	-54.31	1830	20241210	1.75	2090	-10.91	20250109	1843	1.03	20250210	4075	-54.31	20240830	1830	1.75	20241210	N	026910	500	32 억	32233	N	N	N	N
114	20250210	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-38	5	-2.00	11612223	6237	100.06	1900	1900	1843	2470	1330	1900	1861.83	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	119	-2.32	0.54	12	0.10	-802.00	3427.00	4075	20240830	-54.31	1830	20241210	1.75	2090	-10.91	20250109	1843	1.03	20250210	4075	-54.31	20240830	1830	1.75	20241210	N	026910	500	32 억	32343	N	N	N	N
115	20250210	150347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-39	5	-2.05	10745010	5771	92.59	1900	1900	1843	2470	1330	1900	1861.90	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	119	-2.32	0.54	12	0.09	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32343	N	N	N	N
116	20250210	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-39	5	-2.05	8839346	4747	76.16	1900	1900	1843	2470	1330	1900	1862.09	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	119	-2.32	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.33	1830	20241210	1.69	2090	-10.96	20250109	1843	0.98	20250210	4075	-54.33	20240830	1830	1.69	20241210	N	026910	500	32 억	32343	N	N	N	N
117	20250210	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1869	-31	5	-1.63	8612298	4625	74.20	1900	1900	1843	2470	1330	1900	1862.12	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	120	-2.33	0.55	12	0.07	-802.00	3427.00	4075	20240830	-54.13	1830	20241210	2.13	2090	-10.57	20250109	1843	1.41	20250210	4075	-54.13	20240830	1830	2.13	20241210	N	026910	500	32 억	32343	N	N	N	N
118	20250210	120346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	-50	5	-2.63	8565818	4600	73.80	1900	1900	1843	2470	1330	1900	1862.13	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	118	-2.31	0.54	12	0.07	-802.00	3427.00	4075	20240830	-54.60	1830	20241210	1.09	2090	-11.48	20250109	1843	0.38	20250210	4075	-54.60	20240830	1830	1.09	20241210	N	026910	500	32 억	32343	N	N	N	N
119	20250210	110346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	-46	5	-2.42	4855749	2598	41.68	1900	1900	1854	2470	1330	1900	1869.03	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	119	-2.31	0.54	12	0.04	-802.00	3427.00	4075	20240830	-54.50	1830	20241210	1.31	2090	-11.29	20250109	1854	0.00	20250210	4075	-54.50	20240830	1830	1.31	20241210	N	026910	500	32 억	32343	N	N	N	N
120	20250210	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-40	5	-2.11	2653586	1415	22.70	1900	1900	1860	2470	1330	1900	1875.33	0.50	-110	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	119	-2.32	0.54	12	0.02	-802.00	3427.00	4075	20240830	-54.36	1830	20241210	1.64	2090	-11.00	20250109	1860	0.00	20250210	4075	-54.36	20240830	1830	1.64	20241210	N	026910	500	32 억	32343	N	N	N	N
121	20250210	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1891	-9	5	-0.47	924749	487	7.81	1900	1900	1891	2470	1330	1900	1898.87	0.50	-69	1928	1913	1906	1891	1884	1910	1888	32	570	500	1250	1	1	6405405	121	-2.36	0.55	12	0.01	-802.00	3427.00	4075	20240830	-53.60	1830	20241210	3.33	2090	-9.52	20250109	1886	0.27	20250204	4075	-53.60	20240830	1830	3.33	20241210	N	026910	500	32 억	32343	N	N	N	N
122	20250207	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-11	5	-0.58	11884498	6233	37.43	1911	1921	1899	2480	1338	1911	1906.72	0.50	13	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.37	0.55	12	0.10	-802.00	3427.00	4075	20240830	-53.37	1830	20241210	3.83	2090	-9.09	20250109	1886	0.74	20250204	4075	-53.37	20240830	1830	3.83	20241210	N	026910	500	32 억	32330	N	N	N	N
123	20250207	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-11	5	-0.58	11844608	6212	37.30	1911	1921	1899	2480	1338	1911	1906.73	0.50	23	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.37	0.55	12	0.10	-802.00	3427.00	4075	20240830	-53.37	1830	20241210	3.83	2090	-9.09	20250109	1886	0.74	20250204	4075	-53.37	20240830	1830	3.83	20241210	N	026910	500	32 억	32330	N	N	N	N
124	20250207	140342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	-7	5	-0.37	7035737	3682	22.11	1911	1921	1904	2480	1338	1911	1910.85	0.50	27	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.37	0.56	12	0.06	-802.00	3427.00	4075	20240830	-53.28	1830	20241210	4.04	2090	-8.90	20250109	1886	0.95	20250204	4075	-53.28	20240830	1830	4.04	20241210	N	026910	500	32 억	32330	N	N	N	N
125	20250207	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	-4	5	-0.21	7001461	3664	22.00	1911	1921	1905	2480	1338	1911	1910.88	0.50	27	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.06	-802.00	3427.00	4075	20240830	-53.20	1830	20241210	4.21	2090	-8.76	20250109	1886	1.11	20250204	4075	-53.20	20240830	1830	4.21	20241210	N	026910	500	32 억	32330	N	N	N	N
126	20250207	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	-4	5	-0.21	6860359	3590	21.56	1911	1921	1907	2480	1338	1911	1910.96	0.50	27	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.06	-802.00	3427.00	4075	20240830	-53.20	1830	20241210	4.21	2090	-8.76	20250109	1886	1.11	20250204	4075	-53.20	20240830	1830	4.21	20241210	N	026910	500	32 억	32330	N	N	N	N
127	20250207	110341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	-4	5	-0.21	5716159	2990	17.96	1911	1921	1907	2480	1338	1911	1911.76	0.50	27	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.05	-802.00	3427.00	4075	20240830	-53.20	1830	20241210	4.21	2090	-8.76	20250109	1886	1.11	20250204	4075	-53.20	20240830	1830	4.21	20241210	N	026910	500	32 억	32330	N	N	N	N
128	20250207	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	0	3	0.00	5496854	2875	17.27	1911	1921	1911	2480	1338	1911	1911.95	0.50	27	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.04	-802.00	3427.00	4075	20240830	-53.10	1830	20241210	4.43	2090	-8.56	20250109	1886	1.33	20250204	4075	-53.10	20240830	1830	4.43	20241210	N	026910	500	32 억	32330	N	N	N	N
129	20250207	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	10	2	0.52	5149042	2693	16.17	1911	1921	1911	2480	1338	1911	1912.01	0.50	-45	1935	1923	1907	1895	1879	1925	1897	32	569	500	1260	1	1	6405405	123	-2.40	0.56	12	0.04	-802.00	3427.00	4075	20240830	-52.86	1830	20241210	4.97	2090	-8.09	20250109	1886	1.86	20250204	4075	-52.86	20240830	1830	4.97	20241210	N	026910	500	32 억	32330	N	N	N	N
130	20250206	160334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	0	3	0.00	31673024	16652	308.94	1911	1919	1891	2480	1338	1911	1902.06	0.50	119	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.26	-802.00	3427.00	4075	20240830	-53.10	1830	20241210	4.43	2090	-8.56	20250109	1886	1.33	20250204	4075	-53.10	20240830	1830	4.43	20241210	N	026910	500	32 억	32211	N	N	N	N
131	20250206	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	0	3	0.00	31214422	16412	304.49	1911	1919	1891	2480	1338	1911	1901.93	0.50	119	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.26	-802.00	3427.00	4075	20240830	-53.10	1830	20241210	4.43	2090	-8.56	20250109	1886	1.33	20250204	4075	-53.10	20240830	1830	4.43	20241210	N	026910	500	32 억	32211	N	N	N	N
132	20250206	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-11	5	-0.58	31069917	16336	303.08	1911	1919	1891	2480	1338	1911	1901.93	0.50	119	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	122	-2.37	0.55	12	0.26	-802.00	3427.00	4075	20240830	-53.37	1830	20241210	3.83	2090	-9.09	20250109	1886	0.74	20250204	4075	-53.37	20240830	1830	3.83	20241210	N	026910	500	32 억	32211	N	N	N	N
133	20250206	130336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	4	2	0.21	23091531	12126	224.97	1911	1919	1892	2480	1338	1911	1904.30	0.50	119	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	123	-2.39	0.56	12	0.19	-802.00	3427.00	4075	20240830	-53.01	1830	20241210	4.64	2090	-8.37	20250109	1886	1.54	20250204	4075	-53.01	20240830	1830	4.64	20241210	N	026910	500	32 억	32211	N	N	N	N
134	20250206	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	1	2	0.05	21515505	11300	209.65	1911	1919	1892	2480	1338	1911	1904.03	0.50	359	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	122	-2.38	0.56	12	0.18	-802.00	3427.00	4075	20240830	-53.08	1830	20241210	4.48	2090	-8.52	20250109	1886	1.38	20250204	4075	-53.08	20240830	1830	4.48	20241210	N	026910	500	32 억	32211	N	N	N	N
135	20250206	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1916	5	2	0.26	21507860	11296	209.57	1911	1919	1892	2480	1338	1911	1904.02	0.50	359	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	123	-2.39	0.56	12	0.18	-802.00	3427.00	4075	20240830	-52.98	1830	20241210	4.70	2090	-8.33	20250109	1886	1.59	20250204	4075	-52.98	20240830	1830	4.70	20241210	N	026910	500	32 억	32211	N	N	N	N
136	20250206	100335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	6	2	0.31	20857826	10954	203.23	1911	1918	1892	2480	1338	1911	1904.13	0.50	322	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	123	-2.39	0.56	12	0.17	-802.00	3427.00	4075	20240830	-52.96	1830	20241210	4.75	2090	-8.28	20250109	1886	1.64	20250204	4075	-52.96	20240830	1830	4.75	20241210	N	026910	500	32 억	32211	N	N	N	N
137	20250206	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	7	2	0.37	4131630	2162	40.11	1911	1918	1911	2480	1338	1911	1911.02	0.50	2	1961	1936	1918	1893	1875	1948	1905	32	569	500	1260	1	1	6405405	123	-2.39	0.56	12	0.03	-802.00	3427.00	4075	20240830	-52.93	1830	20241210	4.81	2090	-8.23	20250109	1886	1.70	20250204	4075	-52.93	20240830	1830	4.81	20241210	N	026910	500	32 억	32211	N	N	N	N
138	20250205	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	5	2	0.26	10279215	5390	40.59	1906	1943	1900	2475	1335	1906	1907.09	0.50	81	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	122	-2.38	0.56	12	0.08	-802.00	3427.00	4075	20240830	-53.10	1830	20241210	4.43	2090	-8.56	20250109	1886	1.33	20250204	4075	-53.10	20240830	1830	4.43	20241210	N	026910	500	32 억	32093	N	N	N	N
139	20250205	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	21	2	1.10	10137801	5316	40.04	1906	1943	1900	2475	1335	1906	1907.04	0.50	87	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	123	-2.40	0.56	12	0.08	-802.00	3427.00	4075	20240830	-52.71	1830	20241210	5.30	2090	-7.80	20250109	1886	2.17	20250204	4075	-52.71	20240830	1830	5.30	20241210	N	026910	500	32 억	32093	N	N	N	N
140	20250205	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1906	0	3	0.00	9459985	4962	37.37	1906	1943	1900	2475	1335	1906	1906.49	0.50	87	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	122	-2.38	0.56	12	0.08	-802.00	3427.00	4075	20240830	-53.23	1830	20241210	4.15	2090	-8.80	20250109	1886	1.06	20250204	4075	-53.23	20240830	1830	4.15	20241210	N	026910	500	32 억	32093	N	N	N	N
141	20250205	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	29	2	1.52	9387528	4924	37.08	1906	1943	1900	2475	1335	1906	1906.48	0.50	87	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	124	-2.41	0.56	12	0.08	-802.00	3427.00	4075	20240830	-52.52	1830	20241210	5.74	2090	-7.42	20250109	1886	2.60	20250204	4075	-52.52	20240830	1830	5.74	20241210	N	026910	500	32 억	32093	N	N	N	N
142	20250205	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-6	5	-0.31	8939097	4689	35.31	1906	1943	1900	2475	1335	1906	1906.40	0.50	88	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	122	-2.37	0.55	12	0.07	-802.00	3427.00	4075	20240830	-53.37	1830	20241210	3.83	2090	-9.09	20250109	1886	0.74	20250204	4075	-53.37	20240830	1830	3.83	20241210	N	026910	500	32 억	32093	N	N	N	N
143	20250205	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	37	2	1.94	8158616	4279	32.23	1906	1943	1902	2475	1335	1906	1906.66	0.50	12	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	124	-2.42	0.57	12	0.07	-802.00	3427.00	4075	20240830	-52.32	1830	20241210	6.17	2090	-7.03	20250109	1886	3.02	20250204	4075	-52.32	20240830	1830	6.17	20241210	N	026910	500	32 억	32093	N	N	N	N
144	20250205	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	37	2	1.94	8154730	4277	32.21	1906	1943	1902	2475	1335	1906	1906.65	0.50	12	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	124	-2.42	0.57	12	0.07	-802.00	3427.00	4075	20240830	-52.32	1830	20241210	6.17	2090	-7.03	20250109	1886	3.02	20250204	4075	-52.32	20240830	1830	6.17	20241210	N	026910	500	32 억	32093	N	N	N	N
145	20250205	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1906	0	3	0.00	6375570	3345	25.19	1906	1906	1906	2475	1335	1906	1906.00	0.50	-37	1956	1930	1908	1882	1860	1920	1872	32	569	500	1250	1	1	6405405	122	-2.38	0.56	12	0.05	-802.00	3427.00	4075	20240830	-53.23	1830	20241210	4.15	2090	-8.80	20250109	1886	1.06	20250204	4075	-53.23	20240830	1830	4.15	20241210	N	026910	500	32 억	32093	N	N	N	N
146	20250204	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1906	-28	5	-1.45	25365520	13278	189.52	1911	1934	1886	2510	1354	1934	1910.34	0.50	25	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	122	-2.38	0.56	12	0.21	-802.00	3427.00	4075	20240830	-53.23	1830	20241210	4.15	2090	-8.80	20250109	1886	1.06	20250204	4075	-53.23	20240830	1830	4.15	20241210	N	026910	500	32 억	32068	N	N	N	N
147	20250204	150330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	-9	5	-0.47	25338836	13264	189.32	1911	1934	1886	2510	1354	1934	1910.35	0.50	39	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	123	-2.40	0.56	12	0.21	-802.00	3427.00	4075	20240830	-52.76	1830	20241210	5.19	2090	-7.89	20250109	1886	2.07	20250204	4075	-52.76	20240830	1830	5.19	20241210	N	026910	500	32 억	32068	N	N	N	N
148	20250204	140329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	-14	5	-0.72	17625497	9235	131.82	1911	1934	1886	2510	1354	1934	1908.55	0.50	53	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	123	-2.39	0.56	12	0.14	-802.00	3427.00	4075	20240830	-52.88	1830	20241210	4.92	2090	-8.13	20250109	1886	1.80	20250204	4075	-52.88	20240830	1830	4.92	20241210	N	026910	500	32 억	32068	N	N	N	N
149	20250204	130329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	-22	5	-1.14	17518442	9179	131.02	1911	1934	1886	2510	1354	1934	1908.53	0.50	64	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	122	-2.38	0.56	12	0.14	-802.00	3427.00	4075	20240830	-53.08	1830	20241210	4.48	2090	-8.52	20250109	1886	1.38	20250204	4075	-53.08	20240830	1830	4.48	20241210	N	026910	500	32 억	32068	N	N	N	N
150	20250204	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-29	5	-1.50	14397868	7552	107.79	1911	1934	1886	2510	1354	1934	1906.50	0.50	759	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	122	-2.38	0.56	12	0.12	-802.00	3427.00	4075	20240830	-53.25	1830	20241210	4.10	2090	-8.85	20250109	1886	1.01	20250204	4075	-53.25	20240830	1830	4.10	20241210	N	026910	500	32 억	32068	N	N	N	N
151	20250204	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	-45	5	-2.33	13816801	7247	103.44	1911	1934	1886	2510	1354	1934	1906.55	0.50	759	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	121	-2.36	0.55	12	0.11	-802.00	3427.00	4075	20240830	-53.64	1830	20241210	3.22	2090	-9.62	20250109	1886	0.16	20250204	4075	-53.64	20240830	1830	3.22	20241210	N	026910	500	32 억	32068	N	N	N	N
152	20250204	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	-1	5	-0.05	9946273	5210	74.36	1911	1933	1886	2510	1354	1934	1909.07	0.50	138	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	124	-2.41	0.56	12	0.08	-802.00	3427.00	4075	20240830	-52.56	1830	20241210	5.63	2090	-7.51	20250109	1886	2.49	20250204	4075	-52.56	20240830	1830	5.63	20241210	N	026910	500	32 억	32068	N	N	N	N
153	20250204	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1888	-46	5	-2.38	3447140	1810	25.83	1911	1914	1887	2510	1354	1934	1904.50	0.50	52	1976	1954	1927	1905	1878	1941	1892	32	576	500	1270	1	1	6405405	121	-2.35	0.55	12	0.03	-802.00	3427.00	4075	20240830	-53.67	1830	20241210	3.17	2090	-9.67	20250109	1887	0.05	20250204	4075	-53.67	20240830	1830	3.17	20241210	N	026910	500	32 억	32068	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History