KissMeData/023440/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	-21	5	-1.12	1685529350	913810	59.64	1854	1915	1768	2440	1316	1879	1844.43	0.64	-145192	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1300	-3.78	1.52	12	1.31	-491.00	1222.00	2400	20240603	-22.58	1108	20240412	67.69	1930	-3.73	20250227	1429	30.02	20250203	2400	-22.58	20240603	1108	67.69	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
3	20250228	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	-8	5	-0.43	1630403046	884240	57.71	1854	1915	1768	2440	1316	1879	1843.84	0.64	-146877	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1309	-3.81	1.53	12	1.26	-491.00	1222.00	2400	20240603	-22.04	1108	20240412	68.86	1930	-3.06	20250227	1429	30.93	20250203	2400	-22.04	20240603	1108	68.86	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
4	20250228	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1874	-5	5	-0.27	1398020534	759578	49.58	1854	1915	1768	2440	1316	1879	1840.51	0.64	-121780	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1311	-3.82	1.53	12	1.09	-491.00	1222.00	2400	20240603	-21.92	1108	20240412	69.13	1930	-2.90	20250227	1429	31.14	20250203	2400	-21.92	20240603	1108	69.13	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
5	20250228	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	-30	5	-1.60	1282391433	697605	45.53	1854	1915	1768	2440	1316	1879	1838.27	0.64	-108219	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1294	-3.77	1.51	12	1.00	-491.00	1222.00	2400	20240603	-22.96	1108	20240412	66.88	1930	-4.20	20250227	1429	29.39	20250203	2400	-22.96	20240603	1108	66.88	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
6	20250228	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1872	-7	5	-0.37	1127211927	613749	40.06	1854	1915	1768	2440	1316	1879	1836.59	0.64	-97092	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1310	-3.81	1.53	12	0.88	-491.00	1222.00	2400	20240603	-22.00	1108	20240412	68.95	1930	-3.01	20250227	1429	31.00	20250203	2400	-22.00	20240603	1108	68.95	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
7	20250228	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	-52	5	-2.77	717561067	394201	25.73	1854	1907	1768	2440	1316	1879	1820.26	0.64	-22329	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1279	-3.72	1.50	12	0.56	-491.00	1222.00	2400	20240603	-23.88	1108	20240412	64.89	1930	-5.34	20250227	1429	27.85	20250203	2400	-23.88	20240603	1108	64.89	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
8	20250228	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-89	5	-4.74	513149655	280031	18.28	1854	1907	1780	2440	1316	1879	1832.44	0.64	-21178	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1253	-3.65	1.46	12	0.40	-491.00	1222.00	2400	20240603	-25.42	1108	20240412	61.55	1930	-7.25	20250227	1429	25.26	20250203	2400	-25.42	20240603	1108	61.55	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
9	20250228	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	-8	5	-0.43	115844315	62106	4.05	1854	1907	1845	2440	1316	1879	1865.22	0.64	-1552	2131	2004	1803	1676	1475	2068	1740	350	561	500	1270	1	1	69982103	1309	-3.81	1.53	12	0.09	-491.00	1222.00	2400	20240603	-22.04	1108	20240412	68.86	1930	-3.06	20250227	1429	30.93	20250203	2400	-22.04	20240603	1108	68.86	20240412	1.13	N	023440	500	349 억	447983	N	N	N	00	N
10	20250227	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1879	240	2	14.64	2717835744	1515583	1584.96	1608	1930	1602	2130	1148	1639	1792.94	0.21	203137	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1315	-3.83	1.54	12	2.17	-491.00	1222.00	2400	20240603	-21.71	1108	20240412	69.58	1930	-2.64	20250227	1429	31.49	20250203	2400	-21.71	20240603	1108	69.58	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
11	20250227	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	261	2	15.92	2041294884	1156529	1209.47	1608	1900	1602	2130	1148	1639	1765.02	0.21	259541	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1330	-3.87	1.55	12	1.65	-491.00	1222.00	2400	20240603	-20.83	1108	20240412	71.48	1900	0.00	20250227	1429	32.96	20250203	2400	-20.83	20240603	1108	71.48	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
12	20250227	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	155	2	9.46	978584955	568888	594.93	1608	1795	1602	2130	1148	1639	1720.17	0.21	137399	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1255	-3.65	1.47	12	0.81	-491.00	1222.00	2400	20240603	-25.25	1108	20240412	61.91	1817	-1.27	20250212	1429	25.54	20250203	2400	-25.25	20240603	1108	61.91	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
13	20250227	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	40	2	2.44	382891202	228645	239.11	1608	1710	1602	2130	1148	1639	1674.61	0.21	59753	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1175	-3.42	1.37	12	0.33	-491.00	1222.00	2400	20240603	-30.04	1108	20240412	51.53	1817	-7.59	20250212	1429	17.49	20250203	2400	-30.04	20240603	1108	51.53	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
14	20250227	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1686	47	2	2.87	357130756	213336	223.10	1608	1710	1602	2130	1148	1639	1674.03	0.21	58423	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1180	-3.43	1.38	12	0.30	-491.00	1222.00	2400	20240603	-29.75	1108	20240412	52.17	1817	-7.21	20250212	1429	17.98	20250203	2400	-29.75	20240603	1108	52.17	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
15	20250227	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	49	2	2.99	324327946	193829	202.70	1608	1710	1602	2130	1148	1639	1673.27	0.21	57438	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1181	-3.44	1.38	12	0.28	-491.00	1222.00	2400	20240603	-29.67	1108	20240412	52.35	1817	-7.10	20250212	1429	18.12	20250203	2400	-29.67	20240603	1108	52.35	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
16	20250227	100406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	18	2	1.10	72430627	43885	45.89	1608	1689	1602	2130	1148	1639	1650.46	0.21	2062	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1160	-3.37	1.36	12	0.06	-491.00	1222.00	2400	20240603	-30.96	1108	20240412	49.55	1817	-8.81	20250212	1429	15.96	20250203	2400	-30.96	20240603	1108	49.55	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
17	20250227	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	48	2	2.93	13452436	8155	8.53	1608	1689	1602	2130	1148	1639	1649.59	0.21	-63	1707	1673	1656	1622	1605	1664	1613	350	491	500	1110	1	1	69982103	1181	-3.44	1.38	12	0.01	-491.00	1222.00	2400	20240603	-29.71	1108	20240412	52.26	1817	-7.15	20250212	1429	18.05	20250203	2400	-29.71	20240603	1108	52.26	20240412	1.13	N	023440	500	349 억	145809	N	N	N	00	N
18	20250226	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-26	5	-1.56	158814441	95525	55.75	1686	1690	1639	2160	1166	1665	1662.80	0.25	-29358	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1147	-3.34	1.34	12	0.14	-491.00	1222.00	2400	20240603	-31.71	1108	20240412	47.92	1817	-9.80	20250212	1429	14.70	20250203	2400	-31.71	20240603	1108	47.92	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
19	20250226	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-3	5	-0.18	136681367	82097	47.92	1686	1690	1649	2160	1166	1665	1664.88	0.25	-26430	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1163	-3.38	1.36	12	0.12	-491.00	1222.00	2400	20240603	-30.75	1108	20240412	50.00	1817	-8.53	20250212	1429	16.31	20250203	2400	-30.75	20240603	1108	50.00	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
20	20250226	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	3	2	0.18	107917707	64716	37.77	1686	1690	1654	2160	1166	1665	1667.56	0.25	-24569	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1167	-3.40	1.36	12	0.09	-491.00	1222.00	2400	20240603	-30.50	1108	20240412	50.54	1817	-8.20	20250212	1429	16.72	20250203	2400	-30.50	20240603	1108	50.54	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
21	20250226	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	5	2	0.30	55354942	33089	19.31	1686	1690	1654	2160	1166	1665	1672.91	0.25	-10981	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1169	-3.40	1.37	12	0.05	-491.00	1222.00	2400	20240603	-30.42	1108	20240412	50.72	1817	-8.09	20250212	1429	16.86	20250203	2400	-30.42	20240603	1108	50.72	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
22	20250226	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	14	2	0.84	45694499	27295	15.93	1686	1690	1662	2160	1166	1665	1674.10	0.25	-8031	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1175	-3.42	1.37	12	0.04	-491.00	1222.00	2400	20240603	-30.04	1108	20240412	51.53	1817	-7.59	20250212	1429	17.49	20250203	2400	-30.04	20240603	1108	51.53	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
23	20250226	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	16	2	0.96	38887914	23214	13.55	1686	1690	1662	2160	1166	1665	1675.19	0.25	-4406	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1176	-3.42	1.38	12	0.03	-491.00	1222.00	2400	20240603	-29.96	1108	20240412	51.71	1817	-7.48	20250212	1429	17.63	20250203	2400	-29.96	20240603	1108	51.71	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
24	20250226	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	3	2	0.18	28136975	16809	9.81	1686	1690	1662	2160	1166	1665	1673.92	0.25	-2430	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1167	-3.40	1.36	12	0.02	-491.00	1222.00	2400	20240603	-30.50	1108	20240412	50.54	1817	-8.20	20250212	1429	16.72	20250203	2400	-30.50	20240603	1108	50.54	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
25	20250226	090355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	20	2	1.20	3067450	1820	1.06	1686	1686	1675	2160	1166	1665	1685.41	0.25	-695	1755	1710	1683	1638	1611	1696	1624	350	495	500	1130	1	1	69982103	1179	-3.43	1.38	12	0.00	-491.00	1222.00	2400	20240603	-29.79	1108	20240412	52.08	1817	-7.26	20250212	1429	17.91	20250203	2400	-29.79	20240603	1108	52.08	20240412	1.12	N	023440	500	349 억	175077	N	N	N	00	N
26	20250225	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-45	5	-2.63	279888079	165969	128.17	1719	1728	1656	2220	1197	1710	1688.23	0.30	-33874	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1165	-3.39	1.36	12	0.24	-491.00	1222.00	2400	20240603	-30.62	1108	20240412	50.27	1817	-8.37	20250212	1429	16.52	20250203	2400	-30.62	20240603	1108	50.27	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
27	20250225	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	-26	5	-1.52	227999769	134888	104.16	1719	1728	1656	2220	1197	1710	1690.29	0.30	-29705	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1178	-3.43	1.38	12	0.19	-491.00	1222.00	2400	20240603	-29.83	1108	20240412	51.99	1817	-7.32	20250212	1429	17.84	20250203	2400	-29.83	20240603	1108	51.99	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
28	20250225	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-30	5	-1.75	175462834	103435	79.88	1719	1728	1670	2220	1197	1710	1696.36	0.30	-21829	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1176	-3.42	1.37	12	0.15	-491.00	1222.00	2400	20240603	-30.00	1108	20240412	51.62	1817	-7.54	20250212	1429	17.56	20250203	2400	-30.00	20240603	1108	51.62	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
29	20250225	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	-16	5	-0.94	125032699	73388	56.67	1719	1728	1684	2220	1197	1710	1703.72	0.30	-8248	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1185	-3.45	1.39	12	0.10	-491.00	1222.00	2400	20240603	-29.42	1108	20240412	52.89	1817	-6.77	20250212	1429	18.54	20250203	2400	-29.42	20240603	1108	52.89	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
30	20250225	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-1	5	-0.06	104670695	61344	47.37	1719	1728	1694	2220	1197	1710	1706.29	0.30	-590	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1196	-3.48	1.40	12	0.09	-491.00	1222.00	2400	20240603	-28.79	1108	20240412	54.24	1817	-5.94	20250212	1429	19.59	20250203	2400	-28.79	20240603	1108	54.24	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
31	20250225	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	4	2	0.23	60796100	35509	27.42	1719	1728	1696	2220	1197	1710	1712.13	0.30	4205	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1199	-3.49	1.40	12	0.05	-491.00	1222.00	2400	20240603	-28.58	1108	20240412	54.69	1817	-5.67	20250212	1429	19.94	20250203	2400	-28.58	20240603	1108	54.69	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
32	20250225	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	10	2	0.58	53448008	31213	24.10	1719	1728	1696	2220	1197	1710	1712.36	0.30	5978	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1204	-3.50	1.41	12	0.04	-491.00	1222.00	2400	20240603	-28.33	1108	20240412	55.23	1817	-5.34	20250212	1429	20.36	20250203	2400	-28.33	20240603	1108	55.23	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
33	20250225	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	6	2	0.35	1396035	813	0.63	1719	1719	1696	2220	1197	1710	1717.14	0.30	-107	1746	1728	1701	1683	1656	1737	1692	350	510	500	1160	1	1	69982103	1201	-3.49	1.40	12	0.00	-491.00	1222.00	2400	20240603	-28.50	1108	20240412	54.87	1817	-5.56	20250212	1429	20.08	20250203	2400	-28.50	20240603	1108	54.87	20240412	1.12	N	023440	500	349 억	208371	N	N	N	00	N
34	20250224	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	18	2	1.06	216524900	126996	55.44	1685	1719	1674	2195	1185	1692	1704.97	0.27	22885	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1197	-3.48	1.40	12	0.18	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	1817	-5.89	20250212	1429	19.66	20250203	2400	-28.75	20240603	1108	54.33	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
35	20250224	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	19	2	1.12	205520569	120562	52.63	1685	1719	1674	2195	1185	1692	1704.69	0.27	19785	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1197	-3.48	1.40	12	0.17	-491.00	1222.00	2400	20240603	-28.71	1108	20240412	54.42	1817	-5.83	20250212	1429	19.73	20250203	2400	-28.71	20240603	1108	54.42	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
36	20250224	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	15	2	0.89	135080452	79362	34.65	1685	1719	1674	2195	1185	1692	1702.08	0.27	6731	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1195	-3.48	1.40	12	0.11	-491.00	1222.00	2400	20240603	-28.88	1108	20240412	54.06	1817	-6.05	20250212	1429	19.45	20250203	2400	-28.88	20240603	1108	54.06	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
37	20250224	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	16	2	0.95	119766402	70383	30.73	1685	1719	1674	2195	1185	1692	1701.64	0.27	6555	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1195	-3.48	1.40	12	0.10	-491.00	1222.00	2400	20240603	-28.83	1108	20240412	54.15	1817	-6.00	20250212	1429	19.52	20250203	2400	-28.83	20240603	1108	54.15	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
38	20250224	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	9	2	0.53	109147733	64144	28.00	1685	1719	1674	2195	1185	1692	1701.60	0.27	8450	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1190	-3.46	1.39	12	0.09	-491.00	1222.00	2400	20240603	-29.12	1108	20240412	53.52	1817	-6.38	20250212	1429	19.03	20250203	2400	-29.12	20240603	1108	53.52	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
39	20250224	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	20	2	1.18	104351572	61325	26.77	1685	1719	1674	2195	1185	1692	1701.62	0.27	9687	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1198	-3.49	1.40	12	0.09	-491.00	1222.00	2400	20240603	-28.67	1108	20240412	54.51	1817	-5.78	20250212	1429	19.80	20250203	2400	-28.67	20240603	1108	54.51	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
40	20250224	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	11	2	0.65	63571296	37494	16.37	1685	1719	1674	2195	1185	1692	1695.51	0.27	-2991	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1192	-3.47	1.39	12	0.05	-491.00	1222.00	2400	20240603	-29.04	1108	20240412	53.70	1817	-6.27	20250212	1429	19.17	20250203	2400	-29.04	20240603	1108	53.70	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
41	20250224	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	25	2	1.48	12052237	7138	3.12	1685	1719	1685	2195	1185	1692	1688.46	0.27	-1702	1769	1730	1710	1671	1651	1720	1661	350	503	500	1150	1	1	69982103	1202	-3.50	1.41	12	0.01	-491.00	1222.00	2400	20240603	-28.46	1108	20240412	54.96	1817	-5.50	20250212	1429	20.15	20250203	2400	-28.46	20240603	1108	54.96	20240412	1.11	N	023440	500	349 억	185475	N	N	N	00	N
42	20250221	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	-58	5	-3.31	378254432	221732	52.56	1749	1749	1690	2275	1225	1750	1705.91	0.36	-66442	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1184	-3.45	1.38	12	0.32	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	1817	-6.88	20250212	1429	18.40	20250203	2400	-29.50	20240603	1108	52.71	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
43	20250221	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-40	5	-2.29	290236582	170051	40.31	1749	1749	1690	2275	1225	1750	1706.76	0.36	-31045	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1197	-3.48	1.40	12	0.24	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	1817	-5.89	20250212	1429	19.66	20250203	2400	-28.75	20240603	1108	54.33	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
44	20250221	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-50	5	-2.86	223915145	130996	31.05	1749	1749	1690	2275	1225	1750	1709.33	0.36	-18794	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1190	-3.46	1.39	12	0.19	-491.00	1222.00	2400	20240603	-29.17	1108	20240412	53.43	1817	-6.44	20250212	1429	18.96	20250203	2400	-29.17	20240603	1108	53.43	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
45	20250221	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-29	5	-1.66	113978808	66375	15.73	1749	1749	1701	2275	1225	1750	1717.19	0.36	-8356	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1204	-3.51	1.41	12	0.09	-491.00	1222.00	2400	20240603	-28.29	1108	20240412	55.32	1817	-5.28	20250212	1429	20.43	20250203	2400	-28.29	20240603	1108	55.32	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
46	20250221	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-32	5	-1.83	92278227	53656	12.72	1749	1749	1701	2275	1225	1750	1719.81	0.36	-6880	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1202	-3.50	1.41	12	0.08	-491.00	1222.00	2400	20240603	-28.42	1108	20240412	55.05	1817	-5.45	20250212	1429	20.22	20250203	2400	-28.42	20240603	1108	55.05	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
47	20250221	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	-22	5	-1.26	58330900	33783	8.01	1749	1749	1715	2275	1225	1750	1726.63	0.36	-5696	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1209	-3.52	1.41	12	0.05	-491.00	1222.00	2400	20240603	-28.00	1108	20240412	55.96	1817	-4.90	20250212	1429	20.92	20250203	2400	-28.00	20240603	1108	55.96	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
48	20250221	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-10	5	-0.57	34670003	20046	4.75	1749	1749	1721	2275	1225	1750	1729.52	0.36	-964	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1218	-3.54	1.42	12	0.03	-491.00	1222.00	2400	20240603	-27.50	1108	20240412	57.04	1817	-4.24	20250212	1429	21.76	20250203	2400	-27.50	20240603	1108	57.04	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
49	20250221	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	-1	5	-0.06	762564	436	0.10	1749	1749	1749	2275	1225	1750	1749.00	0.36	0	1840	1795	1725	1680	1610	1817	1702	350	525	500	1190	1	1	69982103	1224	-3.56	1.43	12	0.00	-491.00	1222.00	2400	20240603	-27.12	1108	20240412	57.85	1817	-3.74	20250212	1429	22.39	20250203	2400	-27.12	20240603	1108	57.85	20240412	1.10	N	023440	500	349 억	251643	N	N	N	00	N
50	20250220	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	31	2	1.80	704665001	408587	168.45	1719	1770	1655	2230	1204	1719	1724.07	0.18	128843	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1225	-3.56	1.43	12	0.58	-491.00	1222.00	2400	20240603	-27.08	1108	20240412	57.94	1817	-3.69	20250212	1429	22.46	20250203	2400	-27.08	20240603	1108	57.94	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
51	20250220	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	30	2	1.75	675103062	391681	161.48	1719	1770	1655	2230	1204	1719	1723.60	0.18	131777	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1224	-3.56	1.43	12	0.56	-491.00	1222.00	2400	20240603	-27.12	1108	20240412	57.85	1817	-3.74	20250212	1429	22.39	20250203	2400	-27.12	20240603	1108	57.85	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
52	20250220	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	38	2	2.21	646321033	375230	154.69	1719	1770	1655	2230	1204	1719	1722.47	0.18	132052	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1230	-3.58	1.44	12	0.54	-491.00	1222.00	2400	20240603	-26.79	1108	20240412	58.57	1817	-3.30	20250212	1429	22.95	20250203	2400	-26.79	20240603	1108	58.57	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
53	20250220	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	33	2	1.92	629066368	365421	150.65	1719	1770	1655	2230	1204	1719	1721.48	0.18	130935	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1226	-3.57	1.43	12	0.52	-491.00	1222.00	2400	20240603	-27.00	1108	20240412	58.12	1817	-3.58	20250212	1429	22.60	20250203	2400	-27.00	20240603	1108	58.12	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
54	20250220	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	11	2	0.64	442686466	258838	106.71	1719	1741	1655	2230	1204	1719	1710.28	0.18	53169	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1211	-3.52	1.42	12	0.37	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	1817	-4.79	20250212	1429	21.06	20250203	2400	-27.92	20240603	1108	56.14	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
55	20250220	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	6	2	0.35	356061791	208641	86.01	1719	1730	1655	2230	1204	1719	1706.58	0.18	22575	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1207	-3.51	1.41	12	0.30	-491.00	1222.00	2400	20240603	-28.12	1108	20240412	55.69	1817	-5.06	20250212	1429	20.71	20250203	2400	-28.12	20240603	1108	55.69	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
56	20250220	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-19	5	-1.11	199231058	117128	48.29	1719	1730	1655	2230	1204	1719	1700.97	0.18	-33193	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1190	-3.46	1.39	12	0.17	-491.00	1222.00	2400	20240603	-29.17	1108	20240412	53.43	1817	-6.44	20250212	1429	18.96	20250203	2400	-29.17	20240603	1108	53.43	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
57	20250220	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	10	2	0.58	321568	187	0.08	1719	1730	1719	2230	1204	1719	1719.61	0.18	-46	1760	1739	1724	1703	1688	1732	1696	350	511	500	1160	1	1	69982103	1210	-3.52	1.41	12	0.00	-491.00	1222.00	2400	20240603	-27.96	1108	20240412	56.05	1817	-4.84	20250212	1429	20.99	20250203	2400	-27.96	20240603	1108	56.05	20240412	1.10	N	023440	500	349 억	123322	N	N	N	00	N
58	20250219	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	-3	5	-0.17	415106584	240904	71.27	1745	1745	1709	2235	1206	1722	1723.12	0.12	41992	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1203	-3.50	1.41	12	0.34	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	1817	-5.39	20250212	1429	20.29	20250203	2400	-28.38	20240603	1108	55.14	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
59	20250219	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	5	2	0.29	379507459	220204	65.15	1745	1745	1709	2235	1206	1722	1723.44	0.12	45463	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1209	-3.52	1.41	12	0.31	-491.00	1222.00	2400	20240603	-28.04	1108	20240412	55.87	1817	-4.95	20250212	1429	20.85	20250203	2400	-28.04	20240603	1108	55.87	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
60	20250219	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	8	2	0.46	306784650	178032	52.67	1745	1745	1709	2235	1206	1722	1723.20	0.12	40652	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1211	-3.52	1.42	12	0.25	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	1817	-4.79	20250212	1429	21.06	20250203	2400	-27.92	20240603	1108	56.14	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
61	20250219	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-7	5	-0.41	162790366	94754	28.03	1745	1745	1709	2235	1206	1722	1718.03	0.12	-5374	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1200	-3.49	1.40	12	0.14	-491.00	1222.00	2400	20240603	-28.54	1108	20240412	54.78	1817	-5.61	20250212	1429	20.01	20250203	2400	-28.54	20240603	1108	54.78	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
62	20250219	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	-3	5	-0.17	150279994	87455	25.87	1745	1745	1709	2235	1206	1722	1718.37	0.12	-4134	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1203	-3.50	1.41	12	0.12	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	1817	-5.39	20250212	1429	20.29	20250203	2400	-28.38	20240603	1108	55.14	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
63	20250219	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	4	2	0.23	131633413	76562	22.65	1745	1745	1709	2235	1206	1722	1719.30	0.12	-2257	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1208	-3.52	1.41	12	0.11	-491.00	1222.00	2400	20240603	-28.08	1108	20240412	55.78	1817	-5.01	20250212	1429	20.78	20250203	2400	-28.08	20240603	1108	55.78	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
64	20250219	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	6	2	0.35	38470259	22257	6.58	1745	1745	1719	2235	1206	1722	1728.46	0.12	3040	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1209	-3.52	1.41	12	0.03	-491.00	1222.00	2400	20240603	-28.00	1108	20240412	55.96	1817	-4.90	20250212	1429	20.92	20250203	2400	-28.00	20240603	1108	55.96	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
65	20250219	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	23	2	1.34	644868	370	0.11	1745	1745	1722	2235	1206	1722	1742.89	0.12	-215	1819	1770	1746	1697	1673	1758	1685	350	513	500	1170	1	1	69982103	1221	-3.55	1.43	12	0.00	-491.00	1222.00	2400	20240603	-27.29	1108	20240412	57.49	1817	-3.96	20250212	1429	22.11	20250203	2400	-27.29	20240603	1108	57.49	20240412	1.12	N	023440	500	349 억	81197	N	N	N	00	N
66	20250218	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-66	5	-3.69	582606218	335231	132.20	1793	1795	1722	2320	1252	1788	1737.92	0.15	-22435	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1186	-3.51	1.41	12	0.49	-491.00	1222.00	2400	20240603	-28.25	1108	20240412	55.42	1817	-5.23	20250212	1429	20.50	20250203	2400	-28.25	20240603	1108	55.42	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
67	20250218	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1736	-52	5	-2.91	469344907	269540	106.29	1793	1795	1722	2320	1252	1788	1741.28	0.15	-16649	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1195	-3.54	1.42	12	0.39	-491.00	1222.00	2400	20240603	-27.67	1108	20240412	56.68	1817	-4.46	20250212	1429	21.48	20250203	2400	-27.67	20240603	1108	56.68	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
68	20250218	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-49	5	-2.74	441666276	253563	99.99	1793	1795	1722	2320	1252	1788	1741.84	0.15	-16391	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1197	-3.54	1.42	12	0.37	-491.00	1222.00	2400	20240603	-27.54	1108	20240412	56.95	1817	-4.29	20250212	1429	21.69	20250203	2400	-27.54	20240603	1108	56.95	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
69	20250218	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-49	5	-2.74	287500817	164341	64.81	1793	1795	1728	2320	1252	1788	1749.42	0.15	-6162	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1197	-3.54	1.42	12	0.24	-491.00	1222.00	2400	20240603	-27.54	1108	20240412	56.95	1817	-4.29	20250212	1429	21.69	20250203	2400	-27.54	20240603	1108	56.95	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
70	20250218	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-48	5	-2.68	241790601	137938	54.39	1793	1795	1729	2320	1252	1788	1752.89	0.15	-8022	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1198	-3.54	1.42	12	0.20	-491.00	1222.00	2400	20240603	-27.50	1108	20240412	57.04	1817	-4.24	20250212	1429	21.76	20250203	2400	-27.50	20240603	1108	57.04	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
71	20250218	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	-51	5	-2.85	225289085	128432	50.65	1793	1795	1729	2320	1252	1788	1754.15	0.15	-8076	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1196	-3.54	1.42	12	0.19	-491.00	1222.00	2400	20240603	-27.62	1108	20240412	56.77	1817	-4.40	20250212	1429	21.55	20250203	2400	-27.62	20240603	1108	56.77	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
72	20250218	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	-5	5	-0.28	75412162	42533	16.77	1793	1795	1765	2320	1252	1788	1773.03	0.15	-1212	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1228	-3.63	1.46	12	0.06	-491.00	1222.00	2400	20240603	-25.71	1108	20240412	60.92	1817	-1.87	20250212	1429	24.77	20250203	2400	-25.71	20240603	1108	60.92	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
73	20250218	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-12	5	-0.67	1546708	863	0.34	1793	1793	1776	2320	1252	1788	1792.25	0.15	-594	1821	1804	1787	1770	1753	1796	1762	344	532	500	1210	1	1	68850028	1223	-3.62	1.45	12	0.00	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	1817	-2.26	20250212	1429	24.28	20250203	2400	-26.00	20240603	1108	60.29	20240412	1.01	N	023440	500	344 억	103632	N	N	N	00	N
74	20250217	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	-7	5	-0.39	454584295	253466	56.00	1795	1804	1770	2330	1257	1795	1793.47	0.13	19622	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1231	-3.64	1.46	12	0.37	-491.00	1222.00	2400	20240603	-25.50	1108	20240412	61.37	1817	-1.60	20250212	1429	25.12	20250203	2400	-25.50	20240603	1108	61.37	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
75	20250217	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-1	5	-0.06	392152233	218588	48.29	1795	1804	1770	2330	1257	1795	1794.02	0.13	16219	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1235	-3.65	1.47	12	0.32	-491.00	1222.00	2400	20240603	-25.25	1108	20240412	61.91	1817	-1.27	20250212	1429	25.54	20250203	2400	-25.25	20240603	1108	61.91	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
76	20250217	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-1	5	-0.06	345650796	192623	42.55	1795	1804	1770	2330	1257	1795	1794.44	0.13	14740	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1235	-3.65	1.47	12	0.28	-491.00	1222.00	2400	20240603	-25.25	1108	20240412	61.91	1817	-1.27	20250212	1429	25.54	20250203	2400	-25.25	20240603	1108	61.91	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
77	20250217	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	0	3	0.00	342058694	190617	42.11	1795	1804	1770	2330	1257	1795	1794.48	0.13	14744	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1236	-3.66	1.47	12	0.28	-491.00	1222.00	2400	20240603	-25.21	1108	20240412	62.00	1817	-1.21	20250212	1429	25.61	20250203	2400	-25.21	20240603	1108	62.00	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
78	20250217	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	2	2	0.11	322076949	179443	39.64	1795	1804	1770	2330	1257	1795	1794.87	0.13	15372	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1237	-3.66	1.47	12	0.26	-491.00	1222.00	2400	20240603	-25.12	1108	20240412	62.18	1817	-1.10	20250212	1429	25.75	20250203	2400	-25.12	20240603	1108	62.18	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
79	20250217	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	1	2	0.06	298097283	166047	36.68	1795	1804	1770	2330	1257	1795	1795.26	0.13	16639	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1237	-3.66	1.47	12	0.24	-491.00	1222.00	2400	20240603	-25.17	1108	20240412	62.09	1817	-1.16	20250212	1429	25.68	20250203	2400	-25.17	20240603	1108	62.09	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
80	20250217	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	8	2	0.45	221904012	123613	27.31	1795	1804	1770	2330	1257	1795	1795.15	0.13	26724	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1241	-3.67	1.48	12	0.18	-491.00	1222.00	2400	20240603	-24.88	1108	20240412	62.73	1817	-0.77	20250212	1429	26.17	20250203	2400	-24.88	20240603	1108	62.73	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
81	20250217	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	4	2	0.22	22959415	12786	2.82	1795	1799	1782	2330	1257	1795	1795.67	0.13	-4491	1868	1831	1762	1725	1656	1850	1744	344	535	500	1220	1	1	68850028	1239	-3.66	1.47	12	0.02	-491.00	1222.00	2400	20240603	-25.04	1108	20240412	62.36	1817	-0.99	20250212	1429	25.89	20250203	2400	-25.04	20240603	1108	62.36	20240412	1.05	N	023440	500	344 억	86096	N	N	N	00	N
82	20250214	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	35	2	1.99	787906977	450069	145.03	1745	1799	1693	2285	1232	1760	1750.64	0.13	-4801	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1236	-3.66	1.47	12	0.65	-491.00	1222.00	2400	20240603	-25.21	1108	20240412	62.00	1817	-1.21	20250212	1429	25.61	20250203	2400	-25.21	20240603	1108	62.00	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
83	20250214	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	0	3	0.00	476775643	276001	88.94	1745	1790	1693	2285	1232	1760	1727.44	0.13	12602	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1212	-3.58	1.44	12	0.40	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	1817	-3.14	20250212	1429	23.16	20250203	2400	-26.67	20240603	1108	58.84	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
84	20250214	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-50	5	-2.84	351943432	204377	65.86	1745	1790	1693	2285	1232	1760	1722.03	0.13	16143	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1177	-3.48	1.40	12	0.30	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	1817	-5.89	20250212	1429	19.66	20250203	2400	-28.75	20240603	1108	54.33	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
85	20250214	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	-55	5	-3.12	310629110	180141	58.05	1745	1790	1693	2285	1232	1760	1724.37	0.13	14115	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1174	-3.47	1.40	12	0.26	-491.00	1222.00	2400	20240603	-28.96	1108	20240412	53.88	1817	-6.16	20250212	1429	19.31	20250203	2400	-28.96	20240603	1108	53.88	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
86	20250214	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	-44	5	-2.50	285584812	165453	53.32	1745	1790	1693	2285	1232	1760	1726.08	0.13	14420	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1181	-3.49	1.40	12	0.24	-491.00	1222.00	2400	20240603	-28.50	1108	20240412	54.87	1817	-5.56	20250212	1429	20.08	20250203	2400	-28.50	20240603	1108	54.87	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
87	20250214	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-48	5	-2.73	188287518	108349	34.91	1745	1790	1693	2285	1232	1760	1737.79	0.13	-2117	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1179	-3.49	1.40	12	0.16	-491.00	1222.00	2400	20240603	-28.67	1108	20240412	54.51	1817	-5.78	20250212	1429	19.80	20250203	2400	-28.67	20240603	1108	54.51	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
88	20250214	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	0	3	0.00	76244613	43255	13.94	1745	1790	1741	2285	1232	1760	1762.68	0.13	-10610	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1212	-3.58	1.44	12	0.06	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	1817	-3.14	20250212	1429	23.16	20250203	2400	-26.67	20240603	1108	58.84	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
89	20250214	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	28	2	1.59	22211580	12540	4.04	1745	1790	1745	2285	1232	1760	1771.26	0.13	-4233	1836	1798	1779	1741	1722	1788	1731	344	525	500	1190	1	1	68850028	1231	-3.64	1.46	12	0.02	-491.00	1222.00	2400	20240603	-25.50	1108	20240412	61.37	1817	-1.60	20250212	1429	25.12	20250203	2400	-25.50	20240603	1108	61.37	20240412	1.17	N	023440	500	344 억	90897	N	N	N	00	N
90	20250213	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-39	5	-2.17	552062658	309187	59.19	1799	1817	1760	2335	1260	1799	1785.60	0.18	-28964	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1153	-3.58	1.44	12	0.47	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	1817	0.00	20250212	1429	23.16	20250203	2400	-26.67	20240603	1108	58.84	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
91	20250213	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-23	5	-1.28	515071183	288208	55.17	1799	1817	1764	2335	1260	1799	1787.15	0.18	-24123	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1164	-3.62	1.45	12	0.44	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	1817	0.00	20250212	1429	24.28	20250203	2400	-26.00	20240603	1108	60.29	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
92	20250213	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-9	5	-0.50	395197810	220894	42.29	1799	1817	1764	2335	1260	1799	1789.08	0.18	-28487	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1173	-3.65	1.46	12	0.34	-491.00	1222.00	2400	20240603	-25.42	1108	20240412	61.55	1817	0.00	20250212	1429	25.26	20250203	2400	-25.42	20240603	1108	61.55	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
93	20250213	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-13	5	-0.72	367498815	205406	39.32	1799	1817	1764	2335	1260	1799	1789.13	0.18	-25369	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1170	-3.64	1.46	12	0.31	-491.00	1222.00	2400	20240603	-25.58	1108	20240412	61.19	1817	0.00	20250212	1429	24.98	20250203	2400	-25.58	20240603	1108	61.19	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
94	20250213	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	-16	5	-0.89	335272073	187441	35.88	1799	1817	1764	2335	1260	1799	1788.68	0.18	-24245	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1168	-3.63	1.46	12	0.29	-491.00	1222.00	2400	20240603	-25.71	1108	20240412	60.92	1817	0.00	20250212	1429	24.77	20250203	2400	-25.71	20240603	1108	60.92	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
95	20250213	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-6	5	-0.33	285736421	159502	30.53	1799	1817	1764	2335	1260	1799	1791.43	0.18	-24432	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1175	-3.65	1.47	12	0.24	-491.00	1222.00	2400	20240603	-25.29	1108	20240412	61.82	1817	0.00	20250212	1429	25.47	20250203	2400	-25.29	20240603	1108	61.82	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
96	20250213	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-4	5	-0.22	184237812	102224	19.57	1799	1817	1775	2335	1260	1799	1802.30	0.18	-29511	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1176	-3.66	1.47	12	0.16	-491.00	1222.00	2400	20240603	-25.21	1108	20240412	62.00	1817	0.00	20250212	1429	25.61	20250203	2400	-25.21	20240603	1108	62.00	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
97	20250213	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	15	2	0.83	155875305	86448	16.55	1799	1817	1799	2335	1260	1799	1803.11	0.18	-25063	1863	1830	1784	1751	1705	1847	1768	328	536	500	1220	1	1	65529274	1189	-3.69	1.48	12	0.13	-491.00	1222.00	2400	20240603	-24.42	1108	20240412	63.72	1817	0.00	20250212	1429	26.94	20250203	2400	-24.42	20240603	1108	63.72	20240412	1.17	N	023440	500	327 억	119861	N	N	N	00	N
98	20250212	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	0	3	0.00	931510083	521724	222.48	1798	1817	1738	2335	1260	1799	1785.45	0.23	-32439	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1179	-3.66	1.47	12	0.80	-491.00	1222.00	2400	20240603	-25.04	1108	20240412	62.36	1817	-0.99	20250212	1429	25.89	20250203	2400	-25.04	20240603	1108	62.36	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
99	20250212	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-12	5	-0.67	641515149	359242	153.19	1798	1817	1738	2335	1260	1799	1785.75	0.23	-11831	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1171	-3.64	1.46	12	0.55	-491.00	1222.00	2400	20240603	-25.54	1108	20240412	61.28	1817	-1.65	20250212	1429	25.05	20250203	2400	-25.54	20240603	1108	61.28	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
100	20250212	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	-7	5	-0.39	615826231	344814	147.04	1798	1817	1738	2335	1260	1799	1785.97	0.23	-8989	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1174	-3.65	1.47	12	0.53	-491.00	1222.00	2400	20240603	-25.33	1108	20240412	61.73	1817	-1.38	20250212	1429	25.40	20250203	2400	-25.33	20240603	1108	61.73	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
101	20250212	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-39	5	-2.17	174693871	99477	42.42	1798	1798	1738	2335	1260	1799	1756.12	0.23	-11350	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1153	-3.58	1.44	12	0.15	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	1810	-2.76	20250211	1429	23.16	20250203	2400	-26.67	20240603	1108	58.84	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
102	20250212	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1755	-44	5	-2.45	150555220	85694	36.54	1798	1798	1738	2335	1260	1799	1756.89	0.23	-5080	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1150	-3.57	1.44	12	0.13	-491.00	1222.00	2400	20240603	-26.88	1108	20240412	58.39	1810	-3.04	20250211	1429	22.81	20250203	2400	-26.88	20240603	1108	58.39	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
103	20250212	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-37	5	-2.06	146680636	83472	35.60	1798	1798	1739	2335	1260	1799	1757.24	0.23	-4482	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1155	-3.59	1.44	12	0.13	-491.00	1222.00	2400	20240603	-26.58	1108	20240412	59.03	1810	-2.65	20250211	1429	23.30	20250203	2400	-26.58	20240603	1108	59.03	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
104	20250212	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-39	5	-2.17	67722955	38258	16.31	1798	1798	1746	2335	1260	1799	1770.16	0.23	-7619	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1153	-3.58	1.44	12	0.06	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	1810	-2.76	20250211	1429	23.16	20250203	2400	-26.67	20240603	1108	58.84	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
105	20250212	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-5	5	-0.28	24048812	13394	5.71	1798	1798	1767	2335	1260	1799	1795.49	0.23	-3581	1849	1823	1784	1758	1719	1837	1772	328	536	500	1220	1	1	65529274	1176	-3.65	1.47	12	0.02	-491.00	1222.00	2400	20240603	-25.25	1108	20240412	61.91	1810	-0.88	20250211	1429	25.54	20250203	2400	-25.25	20240603	1108	61.91	20240412	1.18	N	023440	500	327 억	151947	N	N	N	00	N
106	20250211	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	1	2	0.06	416183225	233917	31.92	1751	1810	1745	2335	1259	1798	1779.19	0.23	1039	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1179	-3.66	1.47	12	0.36	-491.00	1222.00	2400	20240603	-25.04	1108	20240412	62.36	1810	-0.61	20250211	1429	25.89	20250203	2400	-25.04	20240603	1108	62.36	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
107	20250211	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	5	2	0.28	382408627	215134	29.36	1751	1810	1745	2335	1259	1798	1777.54	0.23	5119	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1181	-3.67	1.48	12	0.33	-491.00	1222.00	2400	20240603	-24.88	1108	20240412	62.73	1810	-0.39	20250211	1429	26.17	20250203	2400	-24.88	20240603	1108	62.73	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
108	20250211	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1756	-42	5	-2.34	121377923	68846	9.40	1751	1792	1745	2335	1259	1798	1763.04	0.23	-13544	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1151	-3.58	1.44	12	0.11	-491.00	1222.00	2400	20240603	-26.83	1108	20240412	58.48	1800	-2.44	20250210	1429	22.88	20250203	2400	-26.83	20240603	1108	58.48	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
109	20250211	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1756	-42	5	-2.34	111353703	63132	8.62	1751	1792	1745	2335	1259	1798	1763.82	0.23	-12179	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1151	-3.58	1.44	12	0.10	-491.00	1222.00	2400	20240603	-26.83	1108	20240412	58.48	1800	-2.44	20250210	1429	22.88	20250203	2400	-26.83	20240603	1108	58.48	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
110	20250211	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-39	5	-2.17	106433830	60331	8.23	1751	1792	1745	2335	1259	1798	1764.16	0.23	-12179	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1153	-3.58	1.44	12	0.09	-491.00	1222.00	2400	20240603	-26.71	1108	20240412	58.75	1800	-2.28	20250210	1429	23.09	20250203	2400	-26.71	20240603	1108	58.75	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
111	20250211	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-38	5	-2.11	76425728	43258	5.90	1751	1792	1751	2335	1259	1798	1766.74	0.23	-8650	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1153	-3.58	1.44	12	0.07	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	1800	-2.22	20250210	1429	23.16	20250203	2400	-26.67	20240603	1108	58.84	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
112	20250211	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-24	5	-1.33	48916514	27654	3.77	1751	1792	1751	2335	1259	1798	1768.88	0.23	-6034	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1162	-3.61	1.45	12	0.04	-491.00	1222.00	2400	20240603	-26.08	1108	20240412	60.11	1800	-1.44	20250210	1429	24.14	20250203	2400	-26.08	20240603	1108	60.11	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
113	20250211	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-8	5	-0.44	2956599	1682	0.23	1751	1792	1751	2335	1259	1798	1757.79	0.23	87	1885	1841	1756	1712	1627	1863	1734	328	537	500	1220	1	1	65529274	1173	-3.65	1.46	12	0.00	-491.00	1222.00	2400	20240603	-25.42	1108	20240412	61.55	1800	-0.56	20250210	1429	25.26	20250203	2400	-25.42	20240603	1108	61.55	20240412	1.18	N	023440	500	327 억	150291	N	N	N	00	N
114	20250210	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	88	2	5.15	1278453790	732046	169.40	1710	1800	1671	2220	1197	1710	1746.41	0.30	-48881	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1178	-3.66	1.47	12	1.12	-491.00	1222.00	2400	20240603	-25.08	1108	20240412	62.27	1800	-0.11	20250210	1429	25.82	20250203	2400	-25.08	20240603	1108	62.27	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
115	20250210	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	85	2	4.97	1051568249	605164	140.03	1710	1800	1671	2220	1197	1710	1737.66	0.30	-33272	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1176	-3.66	1.47	12	0.92	-491.00	1222.00	2400	20240603	-25.21	1108	20240412	62.00	1800	-0.28	20250210	1429	25.61	20250203	2400	-25.21	20240603	1108	62.00	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
116	20250210	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	1	2	0.06	465335488	271784	62.89	1710	1738	1671	2220	1197	1710	1712.15	0.30	-19750	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1121	-3.48	1.40	12	0.41	-491.00	1222.00	2400	20240603	-28.71	1108	20240412	54.42	1779	-3.82	20250108	1429	19.73	20250203	2400	-28.71	20240603	1108	54.42	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
117	20250210	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	6	2	0.35	447833525	261551	60.52	1710	1738	1671	2220	1197	1710	1712.22	0.30	-15142	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1124	-3.49	1.40	12	0.40	-491.00	1222.00	2400	20240603	-28.50	1108	20240412	54.87	1779	-3.54	20250108	1429	20.08	20250203	2400	-28.50	20240603	1108	54.87	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
118	20250210	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	9	2	0.53	433813454	253358	58.63	1710	1738	1671	2220	1197	1710	1712.25	0.30	-9067	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1126	-3.50	1.41	12	0.39	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	1779	-3.37	20250108	1429	20.29	20250203	2400	-28.38	20240603	1108	55.14	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
119	20250210	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	8	2	0.47	378579914	221147	51.17	1710	1738	1671	2220	1197	1710	1711.89	0.30	-6748	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1126	-3.50	1.41	12	0.34	-491.00	1222.00	2400	20240603	-28.42	1108	20240412	55.05	1779	-3.43	20250108	1429	20.22	20250203	2400	-28.42	20240603	1108	55.05	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
120	20250210	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	4	2	0.23	124893439	73737	17.06	1710	1715	1671	2220	1197	1710	1693.77	0.30	-18669	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1123	-3.49	1.40	12	0.11	-491.00	1222.00	2400	20240603	-28.58	1108	20240412	54.69	1779	-3.65	20250108	1429	19.94	20250203	2400	-28.58	20240603	1108	54.69	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
121	20250210	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-3	5	-0.18	10994994	6434	1.49	1710	1710	1680	2220	1197	1710	1708.89	0.30	-3531	1810	1760	1700	1650	1590	1785	1675	328	510	500	1160	1	1	65529274	1119	-3.48	1.40	12	0.01	-491.00	1222.00	2400	20240603	-28.88	1108	20240412	54.06	1779	-4.05	20250108	1429	19.45	20250203	2400	-28.88	20240603	1108	54.06	20240412	1.18	N	023440	500	327 억	199848	N	N	N	00	N
122	20250207	160329	54	100.00	KOSDAQ	금속	N	N	N	N	N	1710	6	2	0.35	730343108	431642	48.18	1704	1750	1640	2215	1193	1704	1691.76	0.36	-39180	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1121	-3.48	1.40	12	0.66	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	1779	-3.88	20250108	1429	19.66	20250203	2400	-28.75	20240603	1108	54.33	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
123	20250207	150330	54	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-16	5	-0.94	647893757	383198	42.78	1704	1750	1640	2215	1193	1704	1690.75	0.36	-36076	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1106	-3.44	1.38	12	0.58	-491.00	1222.00	2400	20240603	-29.67	1108	20240412	52.35	1779	-5.12	20250108	1429	18.12	20250203	2400	-29.67	20240603	1108	52.35	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
124	20250207	140329	54	100.00	KOSDAQ	금속	N	N	N	N	N	1707	3	2	0.18	615949833	364381	40.67	1704	1750	1640	2215	1193	1704	1690.40	0.36	-31883	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1119	-3.48	1.40	12	0.56	-491.00	1222.00	2400	20240603	-28.88	1108	20240412	54.06	1779	-4.05	20250108	1429	19.45	20250203	2400	-28.88	20240603	1108	54.06	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
125	20250207	130328	54	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-15	5	-0.88	447220925	264792	29.56	1704	1750	1640	2215	1193	1704	1688.95	0.36	-69309	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1107	-3.44	1.38	12	0.40	-491.00	1222.00	2400	20240603	-29.62	1108	20240412	52.44	1779	-5.06	20250108	1429	18.19	20250203	2400	-29.62	20240603	1108	52.44	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
126	20250207	120328	54	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-33	5	-1.94	391230752	231422	25.83	1704	1750	1640	2215	1193	1704	1690.55	0.36	-61695	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1095	-3.40	1.37	12	0.35	-491.00	1222.00	2400	20240603	-30.38	1108	20240412	50.81	1779	-6.07	20250108	1429	16.93	20250203	2400	-30.38	20240603	1108	50.81	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
127	20250207	110328	54	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-17	5	-1.00	346188818	204540	22.83	1704	1750	1640	2215	1193	1704	1692.52	0.36	-57651	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1105	-3.44	1.38	12	0.31	-491.00	1222.00	2400	20240603	-29.71	1108	20240412	52.26	1779	-5.17	20250108	1429	18.05	20250203	2400	-29.71	20240603	1108	52.26	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
128	20250207	100328	54	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-2	5	-0.12	274539412	161923	18.07	1704	1750	1640	2215	1193	1704	1695.49	0.36	-38499	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1115	-3.47	1.39	12	0.25	-491.00	1222.00	2400	20240603	-29.08	1108	20240412	53.61	1779	-4.33	20250108	1429	19.10	20250203	2400	-29.08	20240603	1108	53.61	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
129	20250207	090329	54	100.00	KOSDAQ	금속	N	N	N	N	N	1701	-3	5	-0.18	4414597	2600	0.29	1704	1704	1681	2215	1193	1704	1697.92	0.36	-838	1843	1773	1680	1610	1517	1808	1645	328	511	500	1150	1	1	65529274	1115	-3.46	1.39	12	0.00	-491.00	1222.00	2400	20240603	-29.12	1108	20240412	53.52	1779	-4.38	20250108	1429	19.03	20250203	2400	-29.12	20240603	1108	53.52	20240412	1.19	N	023440	500	327 억	235815	N	N	N	01	N
130	20250206	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	116	2	7.30	1514287160	893403	419.44	1600	1750	1587	2060	1112	1588	1694.96	0.14	137084	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1117	-3.47	1.39	12	1.36	-491.00	1222.00	2400	20240603	-29.00	1108	20240412	53.79	1779	-4.22	20250108	1429	19.24	20250203	2400	-29.00	20240603	1108	53.79	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
131	20250206	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	123	2	7.75	1484013494	875671	411.12	1600	1750	1587	2060	1112	1588	1694.72	0.14	142258	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1121	-3.48	1.40	12	1.34	-491.00	1222.00	2400	20240603	-28.71	1108	20240412	54.42	1779	-3.82	20250108	1429	19.73	20250203	2400	-28.71	20240603	1108	54.42	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
132	20250206	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	119	2	7.49	1428762437	843270	395.91	1600	1750	1587	2060	1112	1588	1694.31	0.14	143125	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1119	-3.48	1.40	12	1.29	-491.00	1222.00	2400	20240603	-28.88	1108	20240412	54.06	1779	-4.05	20250108	1429	19.45	20250203	2400	-28.88	20240603	1108	54.06	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
133	20250206	130322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	131	2	8.25	1205067350	712698	334.60	1600	1750	1587	2060	1112	1588	1690.85	0.14	128070	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1126	-3.50	1.41	12	1.09	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	1779	-3.37	20250108	1429	20.29	20250203	2400	-28.38	20240603	1108	55.14	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
134	20250206	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	127	2	8.00	693680612	416978	195.77	1600	1719	1587	2060	1112	1588	1663.59	0.14	128449	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1124	-3.49	1.40	12	0.64	-491.00	1222.00	2400	20240603	-28.54	1108	20240412	54.78	1779	-3.60	20250108	1429	20.01	20250203	2400	-28.54	20240603	1108	54.78	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
135	20250206	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	80	2	5.04	371688903	226448	106.31	1600	1670	1587	2060	1112	1588	1641.39	0.14	68916	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1093	-3.40	1.36	12	0.35	-491.00	1222.00	2400	20240603	-30.50	1108	20240412	50.54	1779	-6.24	20250108	1429	16.72	20250203	2400	-30.50	20240603	1108	50.54	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
136	20250206	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1643	55	2	3.46	142182586	87594	41.12	1600	1644	1587	2060	1112	1588	1623.20	0.14	16125	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1077	-3.35	1.34	12	0.13	-491.00	1222.00	2400	20240603	-31.54	1108	20240412	48.29	1779	-7.64	20250108	1429	14.98	20250203	2400	-31.54	20240603	1108	48.29	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
137	20250206	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	18	2	1.13	3045894	1904	0.89	1600	1608	1589	2060	1112	1588	1599.73	0.14	-1005	1656	1621	1585	1550	1514	1639	1568	328	472	500	1070	1	1	65529274	1052	-3.27	1.31	12	0.00	-491.00	1222.00	2400	20240603	-33.08	1108	20240412	44.95	1779	-9.72	20250108	1429	12.39	20250203	2400	-33.08	20240603	1108	44.95	20240412	1.19	N	023440	500	327 억	91564	N	N	N	00	N
138	20250205	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1588	30	2	1.93	336492527	212668	86.83	1558	1620	1549	2025	1091	1558	1582.23	0.13	6461	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1041	-3.23	1.30	12	0.32	-491.00	1222.00	2400	20240603	-33.83	1108	20240412	43.32	1779	-10.74	20250108	1429	11.13	20250203	2400	-33.83	20240603	1108	43.32	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
139	20250205	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1589	31	2	1.99	322189000	203632	83.14	1558	1620	1549	2025	1091	1558	1582.21	0.13	8504	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1041	-3.24	1.30	12	0.31	-491.00	1222.00	2400	20240603	-33.79	1108	20240412	43.41	1779	-10.68	20250108	1429	11.20	20250203	2400	-33.79	20240603	1108	43.41	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
140	20250205	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1602	44	2	2.82	302636730	191290	78.10	1558	1620	1549	2025	1091	1558	1582.08	0.13	9989	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1050	-3.26	1.31	12	0.29	-491.00	1222.00	2400	20240603	-33.25	1108	20240412	44.58	1779	-9.95	20250108	1429	12.11	20250203	2400	-33.25	20240603	1108	44.58	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
141	20250205	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	61	2	3.92	273282121	173009	70.64	1558	1620	1549	2025	1091	1558	1579.58	0.13	11200	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1061	-3.30	1.32	12	0.26	-491.00	1222.00	2400	20240603	-32.54	1108	20240412	46.12	1779	-8.99	20250108	1429	13.30	20250203	2400	-32.54	20240603	1108	46.12	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
142	20250205	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	15	2	0.96	164450101	104701	42.75	1558	1598	1549	2025	1091	1558	1570.66	0.13	-2301	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1031	-3.20	1.29	12	0.16	-491.00	1222.00	2400	20240603	-34.46	1108	20240412	41.97	1779	-11.58	20250108	1429	10.08	20250203	2400	-34.46	20240603	1108	41.97	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
143	20250205	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	28	2	1.80	157704855	100435	41.01	1558	1598	1549	2025	1091	1558	1570.22	0.13	-585	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1039	-3.23	1.30	12	0.15	-491.00	1222.00	2400	20240603	-33.92	1108	20240412	43.14	1779	-10.85	20250108	1429	10.99	20250203	2400	-33.92	20240603	1108	43.14	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
144	20250205	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	17	2	1.09	75283328	47766	19.50	1558	1598	1558	2025	1091	1558	1576.09	0.13	18334	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1032	-3.21	1.29	12	0.07	-491.00	1222.00	2400	20240603	-34.38	1108	20240412	42.15	1779	-11.47	20250108	1429	10.22	20250203	2400	-34.38	20240603	1108	42.15	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
145	20250205	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1585	27	2	1.73	32410098	20675	8.44	1558	1586	1558	2025	1091	1558	1567.60	0.13	7555	1649	1603	1534	1488	1419	1626	1511	328	467	500	1050	1	1	65529274	1039	-3.23	1.30	12	0.03	-491.00	1222.00	2400	20240603	-33.96	1108	20240412	43.05	1779	-10.91	20250108	1429	10.92	20250203	2400	-33.96	20240603	1108	43.05	20240412	1.20	N	023440	500	327 억	85336	N	N	N	00	N
146	20250204	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	84	2	5.70	372599371	244919	103.64	1535	1580	1465	1916	1032	1474	1521.32	0.09	27384	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	1021	-3.17	1.27	12	0.37	-491.00	1222.00	2400	20240603	-35.08	1108	20240412	40.61	1779	-12.42	20250108	1429	9.03	20250203	2400	-35.08	20240603	1108	40.61	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
147	20250204	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1554	80	2	5.43	350186950	230507	97.54	1535	1580	1465	1916	1032	1474	1519.20	0.09	16672	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	1018	-3.16	1.27	12	0.35	-491.00	1222.00	2400	20240603	-35.25	1108	20240412	40.25	1779	-12.65	20250108	1429	8.75	20250203	2400	-35.25	20240603	1108	40.25	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
148	20250204	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	85	2	5.77	332391309	219019	92.68	1535	1580	1465	1916	1032	1474	1517.64	0.09	17394	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	1022	-3.18	1.28	12	0.33	-491.00	1222.00	2400	20240603	-35.04	1108	20240412	40.70	1779	-12.37	20250108	1429	9.10	20250203	2400	-35.04	20240603	1108	40.70	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
149	20250204	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1534	60	2	4.07	197226419	131614	55.69	1535	1535	1465	1916	1032	1474	1498.52	0.09	22592	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	1005	-3.12	1.26	12	0.20	-491.00	1222.00	2400	20240603	-36.08	1108	20240412	38.45	1779	-13.77	20250108	1429	7.35	20250203	2400	-36.08	20240603	1108	38.45	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
150	20250204	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	14	2	0.95	77550964	52233	22.10	1535	1535	1465	1916	1032	1474	1484.71	0.09	5653	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	975	-3.03	1.22	12	0.08	-491.00	1222.00	2400	20240603	-38.00	1108	20240412	34.30	1779	-16.36	20250108	1429	4.13	20250203	2400	-38.00	20240603	1108	34.30	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
151	20250204	110314	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	6	2	0.41	46562532	31318	13.25	1535	1535	1465	1916	1032	1474	1486.77	0.09	1171	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	970	-3.01	1.21	12	0.05	-491.00	1222.00	2400	20240603	-38.33	1108	20240412	33.57	1779	-16.81	20250108	1429	3.57	20250203	2400	-38.33	20240603	1108	33.57	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
152	20250204	100317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	15	2	1.02	38506859	25874	10.95	1535	1535	1465	1916	1032	1474	1488.25	0.09	-1177	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	976	-3.03	1.22	12	0.04	-491.00	1222.00	2400	20240603	-37.96	1108	20240412	34.39	1779	-16.30	20250108	1429	4.20	20250203	2400	-37.96	20240603	1108	34.39	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N
153	20250204	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1532	58	2	3.93	613899	400	0.17	1535	1535	1532	1916	1032	1474	1534.75	0.09	-52	1560	1517	1473	1430	1386	1495	1408	328	442	500	1000	1	1	65529274	1004	-3.12	1.25	12	0.00	-491.00	1222.00	2400	20240603	-36.17	1108	20240412	38.27	1779	-13.88	20250108	1429	7.21	20250203	2400	-36.17	20240603	1108	38.27	20240412	1.20	N	023440	500	327 억	58102	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History