KissMeData/109860/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-560	5	-6.32	192131850	22587	135.53	8840	8840	8300	11510	6210	8860	8506.30	0.00	0	-965	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	755	251.52	0.48	12	0.25	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20250228	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-550	5	-6.21	182834160	21467	128.81	8840	8840	8300	11510	6210	8860	8516.99	0.00	0	-159	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	756	251.82	0.49	12	0.24	33.00	17120.00	9640	20250121	-13.80	7700	20241209	7.92	9640	-13.80	20250121	7890	5.32	20250207	9640	-13.80	20250121	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20250228	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-520	5	-5.87	176446470	20700	124.20	8840	8840	8300	11510	6210	8860	8523.98	0.00	0	-139	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	759	252.73	0.49	12	0.23	33.00	17120.00	9640	20250121	-13.49	7700	20241209	8.31	9640	-13.49	20250121	7890	5.70	20250207	9640	-13.49	20250121	7700	8.31	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20250228	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-470	5	-5.30	167364790	19610	117.66	8840	8840	8300	11510	6210	8860	8534.67	0.00	0	157	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	763	254.24	0.49	12	0.22	33.00	17120.00	9640	20250121	-12.97	7700	20241209	8.96	9640	-12.97	20250121	7890	6.34	20250207	9640	-12.97	20250121	7700	8.96	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20250228	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-430	5	-4.85	155269650	18165	108.99	8840	8840	8300	11510	6210	8860	8547.74	0.00	0	216	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	767	255.45	0.49	12	0.20	33.00	17120.00	9640	20250121	-12.55	7700	20241209	9.48	9640	-12.55	20250121	7890	6.84	20250207	9640	-12.55	20250121	7700	9.48	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20250228	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-420	5	-4.74	146221250	17088	102.53	8840	8840	8300	11510	6210	8860	8556.96	0.00	0	392	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	768	255.76	0.49	12	0.19	33.00	17120.00	9640	20250121	-12.45	7700	20241209	9.61	9640	-12.45	20250121	7890	6.97	20250207	9640	-12.45	20250121	7700	9.61	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20250228	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-340	5	-3.84	111887540	13025	78.15	8840	8840	8300	11510	6210	8860	8590.21	0.00	0	352	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	775	258.18	0.50	12	0.14	33.00	17120.00	9640	20250121	-11.62	7700	20241209	10.65	9640	-11.62	20250121	7890	7.98	20250207	9640	-11.62	20250121	7700	10.65	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20250228	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-190	5	-2.14	41488480	4821	28.93	8840	8840	8300	11510	6210	8860	8605.78	0.00	0	87	9453	9156	8883	8586	8313	9020	8450	46	2650	500	6550	10	1	9100000	789	262.73	0.51	12	0.05	33.00	17120.00	9640	20250121	-10.06	7700	20241209	12.60	9640	-10.06	20250121	7890	9.89	20250207	9640	-10.06	20250121	7700	12.60	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20250227	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-210	5	-2.32	146970520	16560	33.44	9070	9180	8610	11790	6350	9070	8875.26	0.00	0	958	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	806	268.48	0.52	12	0.18	33.00	17120.00	9640	20250121	-8.09	7700	20241209	15.06	9640	-8.09	20250121	7890	12.29	20250207	9640	-8.09	20250121	7700	15.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20250227	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-200	5	-2.21	141035470	15889	32.08	9070	9180	8610	11790	6350	9070	8876.30	0.00	0	1033	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	807	268.79	0.52	12	0.17	33.00	17120.00	9640	20250121	-7.99	7700	20241209	15.19	9640	-7.99	20250121	7890	12.42	20250207	9640	-7.99	20250121	7700	15.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20250227	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-210	5	-2.32	130725250	14717	29.72	9070	9180	8610	11790	6350	9070	8882.60	0.00	0	1053	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	806	268.48	0.52	12	0.16	33.00	17120.00	9640	20250121	-8.09	7700	20241209	15.06	9640	-8.09	20250121	7890	12.29	20250207	9640	-8.09	20250121	7700	15.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20250227	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-290	5	-3.20	128689480	14486	29.25	9070	9180	8610	11790	6350	9070	8883.71	0.00	0	1156	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	799	266.06	0.51	12	0.16	33.00	17120.00	9640	20250121	-8.92	7700	20241209	14.03	9640	-8.92	20250121	7890	11.28	20250207	9640	-8.92	20250121	7700	14.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20250227	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-210	5	-2.32	119401290	13428	27.11	9070	9180	8610	11790	6350	9070	8891.96	0.00	0	1441	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	806	268.48	0.52	12	0.15	33.00	17120.00	9640	20250121	-8.09	7700	20241209	15.06	9640	-8.09	20250121	7890	12.29	20250207	9640	-8.09	20250121	7700	15.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20250227	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-290	5	-3.20	101902730	11436	23.09	9070	9180	8610	11790	6350	9070	8910.70	0.00	0	1442	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	799	266.06	0.51	12	0.13	33.00	17120.00	9640	20250121	-8.92	7700	20241209	14.03	9640	-8.92	20250121	7890	11.28	20250207	9640	-8.92	20250121	7700	14.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20250227	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-150	5	-1.65	89194280	9995	20.18	9070	9180	8610	11790	6350	9070	8923.89	0.00	0	1757	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	812	270.30	0.52	12	0.11	33.00	17120.00	9640	20250121	-7.47	7700	20241209	15.84	9640	-7.47	20250121	7890	13.05	20250207	9640	-7.47	20250121	7700	15.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20250227	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	110	2	1.21	13140020	1445	2.92	9070	9180	9020	11790	6350	9070	9093.44	0.00	0	-53	9523	9296	9153	8926	8783	9225	8855	46	2720	500	6710	10	1	9100000	835	278.18	0.54	12	0.02	33.00	17120.00	9640	20250121	-4.77	7700	20241209	19.22	9640	-4.77	20250121	7890	16.35	20250207	9640	-4.77	20250121	7700	19.22	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20250226	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	100	2	1.11	451679620	49393	169.13	9160	9380	9010	11660	6280	8970	9144.61	0.00	0	439	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	825	274.85	0.53	12	0.54	33.00	17120.00	9640	20250121	-5.91	7700	20241209	17.79	9640	-5.91	20250121	7890	14.96	20250207	9640	-5.91	20250121	7700	17.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20250226	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	110	2	1.23	430225700	47034	161.05	9160	9380	9010	11660	6280	8970	9147.12	0.00	0	807	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	826	275.15	0.53	12	0.52	33.00	17120.00	9640	20250121	-5.81	7700	20241209	17.92	9640	-5.81	20250121	7890	15.08	20250207	9640	-5.81	20250121	7700	17.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20250226	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	270	2	3.01	393738950	43045	147.39	9160	9380	9010	11660	6280	8970	9147.15	0.00	0	770	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	841	280.00	0.54	12	0.47	33.00	17120.00	9640	20250121	-4.15	7700	20241209	20.00	9640	-4.15	20250121	7890	17.11	20250207	9640	-4.15	20250121	7700	20.00	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20250226	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	300	2	3.34	355324110	38853	133.04	9160	9380	9010	11660	6280	8970	9145.35	0.00	0	430	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	844	280.91	0.54	12	0.43	33.00	17120.00	9640	20250121	-3.84	7700	20241209	20.39	9640	-3.84	20250121	7890	17.49	20250207	9640	-3.84	20250121	7700	20.39	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20250226	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	220	2	2.45	276305210	30328	103.85	9160	9230	9010	11660	6280	8970	9110.56	0.00	0	1298	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	836	278.48	0.54	12	0.33	33.00	17120.00	9640	20250121	-4.67	7700	20241209	19.35	9640	-4.67	20250121	7890	16.48	20250207	9640	-4.67	20250121	7700	19.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20250226	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	180	2	2.01	234198790	25709	88.03	9160	9230	9010	11660	6280	8970	9109.60	0.00	0	1064	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	833	277.27	0.53	12	0.28	33.00	17120.00	9640	20250121	-5.08	7700	20241209	18.83	9640	-5.08	20250121	7890	15.97	20250207	9640	-5.08	20250121	7700	18.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20250226	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	180	2	2.01	171071520	18821	64.44	9160	9180	9010	11660	6280	8970	9089.40	0.00	0	-30	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	833	277.27	0.53	12	0.21	33.00	17120.00	9640	20250121	-5.08	7700	20241209	18.83	9640	-5.08	20250121	7890	15.97	20250207	9640	-5.08	20250121	7700	18.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20250226	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	180	2	2.01	86100230	9459	32.39	9160	9180	9030	11660	6280	8970	9102.47	0.00	0	820	9450	9210	9010	8770	8570	9330	8890	46	2690	500	6630	10	1	9100000	833	277.27	0.53	12	0.10	33.00	17120.00	9640	20250121	-5.08	7700	20241209	18.83	9640	-5.08	20250121	7890	15.97	20250207	9640	-5.08	20250121	7700	18.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20250225	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	130	2	1.47	262970500	29198	76.31	8840	9250	8810	11490	6190	8840	9006.60	0.00	0	-149	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	816	271.82	0.52	12	0.32	33.00	17120.00	9640	20250121	-6.95	7700	20241209	16.49	9640	-6.95	20250121	7890	13.69	20250207	9640	-6.95	20250121	7700	16.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20250225	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	130	2	1.47	260701450	28945	75.65	8840	9250	8810	11490	6190	8840	9006.79	0.00	0	-209	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	816	271.82	0.52	12	0.32	33.00	17120.00	9640	20250121	-6.95	7700	20241209	16.49	9640	-6.95	20250121	7890	13.69	20250207	9640	-6.95	20250121	7700	16.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20250225	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	50	2	0.57	245141700	27193	71.07	8840	9250	8810	11490	6190	8840	9014.88	0.00	0	-124	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	809	269.39	0.52	12	0.30	33.00	17120.00	9640	20250121	-7.78	7700	20241209	15.45	9640	-7.78	20250121	7890	12.67	20250207	9640	-7.78	20250121	7700	15.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20250225	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	130	2	1.47	232671420	25788	67.40	8840	9250	8810	11490	6190	8840	9022.47	0.00	0	-44	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	816	271.82	0.52	12	0.28	33.00	17120.00	9640	20250121	-6.95	7700	20241209	16.49	9640	-6.95	20250121	7890	13.69	20250207	9640	-6.95	20250121	7700	16.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20250225	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	110	2	1.24	216376090	23962	62.63	8840	9250	8810	11490	6190	8840	9029.97	0.00	0	37	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	814	271.21	0.52	12	0.26	33.00	17120.00	9640	20250121	-7.16	7700	20241209	16.23	9640	-7.16	20250121	7890	13.43	20250207	9640	-7.16	20250121	7700	16.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20250225	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	150	2	1.70	205388880	22735	59.42	8840	9250	8810	11490	6190	8840	9034.04	0.00	0	-1	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	818	272.42	0.53	12	0.25	33.00	17120.00	9640	20250121	-6.74	7700	20241209	16.75	9640	-6.74	20250121	7890	13.94	20250207	9640	-6.74	20250121	7700	16.75	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20250225	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	50	2	0.57	192239610	21261	55.57	8840	9250	8810	11490	6190	8840	9041.89	0.00	0	10	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	809	269.39	0.52	12	0.23	33.00	17120.00	9640	20250121	-7.78	7700	20241209	15.45	9640	-7.78	20250121	7890	12.67	20250207	9640	-7.78	20250121	7700	15.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20250225	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	260	2	2.94	42524680	4692	12.26	8840	9100	8840	11490	6190	8840	9063.23	0.00	0	-893	9620	9230	8910	8520	8200	9425	8715	46	2650	500	6540	10	1	9100000	828	275.76	0.53	12	0.05	33.00	17120.00	9640	20250121	-5.60	7700	20241209	18.18	9640	-5.60	20250121	7890	15.34	20250207	9640	-5.60	20250121	7700	18.18	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20250224	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	360	2	4.25	338856110	38260	555.06	8640	9300	8590	11020	5940	8480	8860.65	0.00	0	-445	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	804	267.88	0.52	12	0.42	33.00	17120.00	9640	20250121	-8.30	7700	20241209	14.81	9640	-8.30	20250121	7890	12.04	20250207	9640	-8.30	20250121	7700	14.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20250224	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	470	2	5.54	326521550	36866	534.83	8640	9300	8590	11020	5940	8480	8861.12	0.00	0	-470	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	814	271.21	0.52	12	0.41	33.00	17120.00	9640	20250121	-7.16	7700	20241209	16.23	9640	-7.16	20250121	7890	13.43	20250207	9640	-7.16	20250121	7700	16.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20250224	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	380	2	4.48	312933360	35344	512.75	8640	9300	8590	11020	5940	8480	8858.21	0.00	0	-313	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	806	268.48	0.52	12	0.39	33.00	17120.00	9640	20250121	-8.09	7700	20241209	15.06	9640	-8.09	20250121	7890	12.29	20250207	9640	-8.09	20250121	7700	15.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20250224	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	410	2	4.83	287873680	32531	471.94	8640	9300	8590	11020	5940	8480	8853.81	0.00	0	-454	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	809	269.39	0.52	12	0.36	33.00	17120.00	9640	20250121	-7.78	7700	20241209	15.45	9640	-7.78	20250121	7890	12.67	20250207	9640	-7.78	20250121	7700	15.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20250224	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	360	2	4.25	266084400	30061	436.11	8640	9300	8590	11020	5940	8480	8856.49	0.00	0	-498	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	804	267.88	0.52	12	0.33	33.00	17120.00	9640	20250121	-8.30	7700	20241209	14.81	9640	-8.30	20250121	7890	12.04	20250207	9640	-8.30	20250121	7700	14.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20250224	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	370	2	4.36	229586140	25946	376.41	8640	9300	8590	11020	5940	8480	8854.39	0.00	0	-465	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	805	268.18	0.52	12	0.29	33.00	17120.00	9640	20250121	-8.20	7700	20241209	14.94	9640	-8.20	20250121	7890	12.17	20250207	9640	-8.20	20250121	7700	14.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20250224	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	440	2	5.19	200089580	22629	328.29	8640	9300	8590	11020	5940	8480	8848.69	0.00	0	-588	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	812	270.30	0.52	12	0.25	33.00	17120.00	9640	20250121	-7.47	7700	20241209	15.84	9640	-7.47	20250121	7890	13.05	20250207	9640	-7.47	20250121	7700	15.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20250224	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	340	2	4.01	68714910	7869	114.16	8640	8820	8590	11020	5940	8480	8745.87	0.00	0	642	8733	8606	8453	8326	8173	8530	8250	46	2540	500	6270	10	1	9100000	803	267.27	0.52	12	0.09	33.00	17120.00	9640	20250121	-8.51	7700	20241209	14.55	9640	-8.51	20250121	7890	11.79	20250207	9640	-8.51	20250121	7700	14.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20250221	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	60	2	0.71	57766430	6892	121.94	8580	8580	8300	10940	5900	8420	8381.66	0.00	0	-287	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	772	256.97	0.50	12	0.08	33.00	17120.00	9640	20250121	-12.03	7700	20241209	10.13	9640	-12.03	20250121	7890	7.48	20250207	9640	-12.03	20250121	7700	10.13	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20250221	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	50	2	0.59	56180690	6705	118.63	8580	8580	8300	10940	5900	8420	8378.92	0.00	0	-112	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	771	256.67	0.49	12	0.07	33.00	17120.00	9640	20250121	-12.14	7700	20241209	10.00	9640	-12.14	20250121	7890	7.35	20250207	9640	-12.14	20250121	7700	10.00	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20250221	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	30	2	0.36	55455280	6619	117.11	8580	8580	8300	10940	5900	8420	8378.20	0.00	0	-86	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	769	256.06	0.49	12	0.07	33.00	17120.00	9640	20250121	-12.34	7700	20241209	9.74	9640	-12.34	20250121	7890	7.10	20250207	9640	-12.34	20250121	7700	9.74	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20250221	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	100	2	1.19	47808850	5710	101.03	8580	8580	8310	10940	5900	8420	8372.83	0.00	0	-205	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	775	258.18	0.50	12	0.06	33.00	17120.00	9640	20250121	-11.62	7700	20241209	10.65	9640	-11.62	20250121	7890	7.98	20250207	9640	-11.62	20250121	7700	10.65	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20250221	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	160	2	1.90	45868400	5482	96.99	8580	8580	8310	10940	5900	8420	8367.09	0.00	0	-169	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	781	260.00	0.50	12	0.06	33.00	17120.00	9640	20250121	-11.00	7700	20241209	11.43	9640	-11.00	20250121	7890	8.75	20250207	9640	-11.00	20250121	7700	11.43	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20250221	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-30	5	-0.36	39932890	4777	84.52	8580	8580	8310	10940	5900	8420	8359.41	0.00	0	-160	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	763	254.24	0.49	12	0.05	33.00	17120.00	9640	20250121	-12.97	7700	20241209	8.96	9640	-12.97	20250121	7890	6.34	20250207	9640	-12.97	20250121	7700	8.96	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20250221	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-30	5	-0.36	37357840	4470	79.09	8580	8580	8310	10940	5900	8420	8357.46	0.00	0	-162	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	763	254.24	0.49	12	0.05	33.00	17120.00	9640	20250121	-12.97	7700	20241209	8.96	9640	-12.97	20250121	7890	6.34	20250207	9640	-12.97	20250121	7700	8.96	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20250221	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-20	5	-0.24	3894710	463	8.19	8580	8580	8400	10940	5900	8420	8411.90	0.00	0	-14	8646	8532	8436	8322	8226	8590	8380	46	2520	500	6230	10	1	9100000	764	254.55	0.49	12	0.01	33.00	17120.00	9640	20250121	-12.86	7700	20241209	9.09	9640	-12.86	20250121	7890	6.46	20250207	9640	-12.86	20250121	7700	9.09	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20250220	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	0	3	0.00	47604090	5650	93.59	8350	8550	8340	10940	5900	8420	8425.50	0.00	0	-666	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	766	255.15	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.66	7700	20241209	9.35	9640	-12.66	20250121	7890	6.72	20250207	9640	-12.66	20250121	7700	9.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20250220	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	10	2	0.12	47578830	5647	93.54	8350	8550	8340	10940	5900	8420	8425.51	0.00	0	-666	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	767	255.45	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.55	7700	20241209	9.48	9640	-12.55	20250121	7890	6.84	20250207	9640	-12.55	20250121	7700	9.48	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20250220	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	10	2	0.12	46038940	5464	90.51	8350	8550	8340	10940	5900	8420	8425.87	0.00	0	-658	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	767	255.45	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.55	7700	20241209	9.48	9640	-12.55	20250121	7890	6.84	20250207	9640	-12.55	20250121	7700	9.48	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20250220	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	20	2	0.24	45006820	5341	88.47	8350	8550	8340	10940	5900	8420	8426.67	0.00	0	-657	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	768	255.76	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.45	7700	20241209	9.61	9640	-12.45	20250121	7890	6.97	20250207	9640	-12.45	20250121	7700	9.61	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20250220	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	0	3	0.00	43439710	5155	85.39	8350	8550	8340	10940	5900	8420	8426.71	0.00	0	-657	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	766	255.15	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.66	7700	20241209	9.35	9640	-12.66	20250121	7890	6.72	20250207	9640	-12.66	20250121	7700	9.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20250220	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	30	2	0.36	28573570	3397	56.27	8350	8550	8340	10940	5900	8420	8411.41	0.00	0	-438	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	769	256.06	0.49	12	0.04	33.00	17120.00	9640	20250121	-12.34	7700	20241209	9.74	9640	-12.34	20250121	7890	7.10	20250207	9640	-12.34	20250121	7700	9.74	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20250220	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	80	2	0.95	10949340	1294	21.43	8350	8550	8350	10940	5900	8420	8461.62	0.00	0	-359	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	774	257.58	0.50	12	0.01	33.00	17120.00	9640	20250121	-11.83	7700	20241209	10.39	9640	-11.83	20250121	7890	7.73	20250207	9640	-11.83	20250121	7700	10.39	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20250220	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	0.00	0	0	8813	8616	8473	8276	8133	8545	8205	46	2520	500	6230	10	1	9100000	766	255.15	0.49	12	0.00	33.00	17120.00	9640	20250121	-12.66	7700	20241209	9.35	9640	-12.66	20250121	7890	6.72	20250207	9640	-12.66	20250121	7700	9.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20250219	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-40	5	-0.47	50482590	5996	69.96	8460	8670	8330	10990	5930	8460	8419.38	0.00	0	-400	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	766	255.15	0.49	12	0.07	33.00	17120.00	9640	20250121	-12.66	7700	20241209	9.35	9640	-12.66	20250121	7890	6.72	20250207	9640	-12.66	20250121	7700	9.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20250219	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-40	5	-0.47	49640590	5896	68.80	8460	8670	8330	10990	5930	8460	8419.37	0.00	0	-399	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	766	255.15	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.66	7700	20241209	9.35	9640	-12.66	20250121	7890	6.72	20250207	9640	-12.66	20250121	7700	9.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20250219	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-40	5	-0.47	34675080	4110	47.96	8460	8670	8330	10990	5930	8460	8436.76	0.00	0	-330	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	766	255.15	0.49	12	0.05	33.00	17120.00	9640	20250121	-12.66	7700	20241209	9.35	9640	-12.66	20250121	7890	6.72	20250207	9640	-12.66	20250121	7700	9.35	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20250219	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-30	5	-0.35	31896180	3780	44.11	8460	8670	8330	10990	5930	8460	8438.14	0.00	0	-140	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	767	255.45	0.49	12	0.04	33.00	17120.00	9640	20250121	-12.55	7700	20241209	9.48	9640	-12.55	20250121	7890	6.84	20250207	9640	-12.55	20250121	7700	9.48	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20250219	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	0	3	0.00	23569870	2786	32.51	8460	8670	8420	10990	5930	8460	8460.11	0.00	0	-61	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	770	256.36	0.49	12	0.03	33.00	17120.00	9640	20250121	-12.24	7700	20241209	9.87	9640	-12.24	20250121	7890	7.22	20250207	9640	-12.24	20250121	7700	9.87	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20250219	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	50	2	0.59	15131790	1786	20.84	8460	8670	8420	10990	5930	8460	8472.45	0.00	0	-180	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	774	257.88	0.50	12	0.02	33.00	17120.00	9640	20250121	-11.72	7700	20241209	10.52	9640	-11.72	20250121	7890	7.86	20250207	9640	-11.72	20250121	7700	10.52	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20250219	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	60	2	0.71	12020860	1419	16.56	8460	8670	8420	10990	5930	8460	8471.36	0.00	0	-194	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	775	258.18	0.50	12	0.02	33.00	17120.00	9640	20250121	-11.62	7700	20241209	10.65	9640	-11.62	20250121	7890	7.98	20250207	9640	-11.62	20250121	7700	10.65	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20250219	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	0	3	0.00	3657260	433	5.05	8460	8460	8420	10990	5930	8460	8446.33	0.00	0	-42	8846	8652	8556	8362	8266	8605	8315	46	2530	500	6260	10	1	9100000	770	256.36	0.49	12	0.00	33.00	17120.00	9640	20250121	-12.24	7700	20241209	9.87	9640	-12.24	20250121	7890	7.22	20250207	9640	-12.24	20250121	7700	9.87	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20250218	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-210	5	-2.42	69962610	8200	56.77	8670	8750	8460	11270	6070	8670	8532.03	0.00	0	-363	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	770	256.36	0.49	12	0.09	33.00	17120.00	9660	20240205	-12.42	7700	20241209	9.87	9640	-12.24	20250121	7890	7.22	20250207	9640	-12.24	20250121	7700	9.87	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20250218	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	-190	5	-2.19	60235450	7051	48.82	8670	8750	8470	11270	6070	8670	8542.82	0.00	0	-253	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	772	256.97	0.50	12	0.08	33.00	17120.00	9660	20240205	-12.22	7700	20241209	10.13	9640	-12.03	20250121	7890	7.48	20250207	9640	-12.03	20250121	7700	10.13	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20250218	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-130	5	-1.50	49639030	5805	40.19	8670	8750	8470	11270	6070	8670	8551.08	0.00	0	-279	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	777	258.79	0.50	12	0.06	33.00	17120.00	9660	20240205	-11.59	7700	20241209	10.91	9640	-11.41	20250121	7890	8.24	20250207	9640	-11.41	20250121	7700	10.91	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20250218	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-130	5	-1.50	41992290	4910	34.00	8670	8750	8470	11270	6070	8670	8552.40	0.00	0	-279	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	777	258.79	0.50	12	0.05	33.00	17120.00	9660	20240205	-11.59	7700	20241209	10.91	9640	-11.41	20250121	7890	8.24	20250207	9640	-11.41	20250121	7700	10.91	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20250218	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-150	5	-1.73	38998620	4558	31.56	8670	8750	8470	11270	6070	8670	8556.08	0.00	0	-279	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	775	258.18	0.50	12	0.05	33.00	17120.00	9660	20240205	-11.80	7700	20241209	10.65	9640	-11.62	20250121	7890	7.98	20250207	9640	-11.62	20250121	7700	10.65	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20250218	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-100	5	-1.15	26770470	3118	21.59	8670	8750	8510	11270	6070	8670	8585.78	0.00	0	-222	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	780	259.70	0.50	12	0.03	33.00	17120.00	9660	20240205	-11.28	7700	20241209	11.30	9640	-11.10	20250121	7890	8.62	20250207	9640	-11.10	20250121	7700	11.30	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20250218	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-80	5	-0.92	11254430	1301	9.01	8670	8750	8580	11270	6070	8670	8650.60	0.00	0	-119	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	782	260.30	0.50	12	0.01	33.00	17120.00	9660	20240205	-11.08	7700	20241209	11.56	9640	-10.89	20250121	7890	8.87	20250207	9640	-10.89	20250121	7700	11.56	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20250218	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	0	3	0.00	1448420	166	1.15	8670	8750	8670	11270	6070	8670	8725.42	0.00	0	-101	8856	8762	8646	8552	8436	8705	8495	46	2600	500	6410	10	1	9100000	789	262.73	0.51	12	0.00	33.00	17120.00	9660	20240205	-10.25	7700	20241209	12.60	9640	-10.06	20250121	7890	9.89	20250207	9640	-10.06	20250121	7700	12.60	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20250217	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	80	2	0.93	122315390	14171	47.35	8690	8740	8530	11160	6020	8590	8631.39	0.00	0	-1132	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	789	262.73	0.51	12	0.16	33.00	17120.00	9660	20240205	-10.25	7700	20241209	12.60	9640	-10.06	20250121	7890	9.89	20250207	9640	-10.06	20250121	7700	12.60	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20250217	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	80	2	0.93	115146110	13335	44.56	8690	8740	8530	11160	6020	8590	8634.88	0.00	0	-1068	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	789	262.73	0.51	12	0.15	33.00	17120.00	9660	20240205	-10.25	7700	20241209	12.60	9640	-10.06	20250121	7890	9.89	20250207	9640	-10.06	20250121	7700	12.60	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20250217	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	10	2	0.12	108210350	12530	41.87	8690	8740	8530	11160	6020	8590	8636.10	0.00	0	-994	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	783	260.61	0.50	12	0.14	33.00	17120.00	9660	20240205	-10.97	7700	20241209	11.69	9640	-10.79	20250121	7890	9.00	20250207	9640	-10.79	20250121	7700	11.69	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20250217	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	130	2	1.51	76764290	8873	29.65	8690	8740	8530	11160	6020	8590	8651.45	0.00	0	-1190	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	794	264.24	0.51	12	0.10	33.00	17120.00	9660	20240205	-9.73	7700	20241209	13.25	9640	-9.54	20250121	7890	10.52	20250207	9640	-9.54	20250121	7700	13.25	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20250217	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	130	2	1.51	67495320	7809	26.09	8690	8740	8530	11160	6020	8590	8643.27	0.00	0	-1008	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	794	264.24	0.51	12	0.09	33.00	17120.00	9660	20240205	-9.73	7700	20241209	13.25	9640	-9.54	20250121	7890	10.52	20250207	9640	-9.54	20250121	7700	13.25	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20250217	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	70	2	0.81	51238450	5946	19.87	8690	8740	8530	11160	6020	8590	8617.30	0.00	0	-780	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	788	262.42	0.51	12	0.07	33.00	17120.00	9660	20240205	-10.35	7700	20241209	12.47	9640	-10.17	20250121	7890	9.76	20250207	9640	-10.17	20250121	7700	12.47	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20250217	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	50	2	0.58	42560300	4944	16.52	8690	8740	8530	11160	6020	8590	8608.47	0.00	0	-779	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	786	261.82	0.50	12	0.05	33.00	17120.00	9660	20240205	-10.56	7700	20241209	12.21	9640	-10.37	20250121	7890	9.51	20250207	9640	-10.37	20250121	7700	12.21	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20250217	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	20	2	0.23	15794260	1829	6.11	8690	8740	8590	11160	6020	8590	8635.46	0.00	0	-277	8843	8716	8593	8466	8343	8780	8530	46	2570	500	6350	10	1	9100000	784	260.91	0.50	12	0.02	33.00	17120.00	9660	20240205	-10.87	7700	20241209	11.82	9640	-10.68	20250121	7890	9.13	20250207	9640	-10.68	20250121	7700	11.82	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20250214	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	280	2	3.37	255653650	29924	226.78	8490	8720	8470	10800	5820	8310	8543.43	0.00	0	-990	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	782	260.30	0.50	12	0.33	33.00	17120.00	9660	20240205	-11.08	7700	20241209	11.56	9640	-10.89	20250121	7890	8.87	20250207	9640	-10.89	20250121	7700	11.56	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20250214	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	290	2	3.49	240328550	28139	213.26	8490	8720	8470	10800	5820	8310	8540.76	0.00	0	-646	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	783	260.61	0.50	12	0.31	33.00	17120.00	9660	20240205	-10.97	7700	20241209	11.69	9640	-10.79	20250121	7890	9.00	20250207	9640	-10.79	20250121	7700	11.69	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20250214	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	180	2	2.17	208435000	24408	184.98	8490	8720	8480	10800	5820	8310	8539.62	0.00	0	-558	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	773	257.27	0.50	12	0.27	33.00	17120.00	9660	20240205	-12.11	7700	20241209	10.26	9640	-11.93	20250121	7890	7.60	20250207	9640	-11.93	20250121	7700	10.26	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20250214	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	190	2	2.29	203866040	23870	180.90	8490	8720	8490	10800	5820	8310	8540.68	0.00	0	-374	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	774	257.58	0.50	12	0.26	33.00	17120.00	9660	20240205	-12.01	7700	20241209	10.39	9640	-11.83	20250121	7890	7.73	20250207	9640	-11.83	20250121	7700	10.39	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20250214	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	260	2	3.13	117787430	13756	104.25	8490	8720	8490	10800	5820	8310	8562.62	0.00	0	-371	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	780	259.70	0.50	12	0.15	33.00	17120.00	9660	20240205	-11.28	7700	20241209	11.30	9640	-11.10	20250121	7890	8.62	20250207	9640	-11.10	20250121	7700	11.30	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20250214	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	200	2	2.41	107273380	12525	94.92	8490	8720	8490	10800	5820	8310	8564.74	0.00	0	-642	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	774	257.88	0.50	12	0.14	33.00	17120.00	9660	20240205	-11.90	7700	20241209	10.52	9640	-11.72	20250121	7890	7.86	20250207	9640	-11.72	20250121	7700	10.52	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20250214	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	270	2	3.25	91282840	10651	80.72	8490	8720	8490	10800	5820	8310	8570.35	0.00	0	-270	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	781	260.00	0.50	12	0.12	33.00	17120.00	9660	20240205	-11.18	7700	20241209	11.43	9640	-11.00	20250121	7890	8.75	20250207	9640	-11.00	20250121	7700	11.43	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20250214	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	340	2	4.09	41614300	4848	36.74	8490	8720	8490	10800	5820	8310	8583.81	0.00	0	-308	8530	8420	8230	8120	7930	8475	8175	46	2490	500	6140	10	1	9100000	787	262.12	0.51	12	0.05	33.00	17120.00	9660	20240205	-10.46	7700	20241209	12.34	9640	-10.27	20250121	7890	9.63	20250207	9640	-10.27	20250121	7700	12.34	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20250213	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	310	2	3.88	107898820	13121	143.41	8040	8340	8040	10400	5600	8000	8223.37	0.00	0	49	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	756	251.82	0.49	12	0.14	33.00	17120.00	9660	20240205	-13.98	7700	20241209	7.92	9640	-13.80	20250121	7890	5.32	20250207	9640	-13.80	20250121	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20250213	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	200	2	2.50	105403480	12820	140.12	8040	8340	8040	10400	5600	8000	8221.80	0.00	0	15	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	746	248.48	0.48	12	0.14	33.00	17120.00	9660	20240205	-15.11	7700	20241209	6.49	9640	-14.94	20250121	7890	3.93	20250207	9640	-14.94	20250121	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20250213	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	260	2	3.25	99298820	12074	131.97	8040	8340	8040	10400	5600	8000	8224.19	0.00	0	-39	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	752	250.30	0.48	12	0.13	33.00	17120.00	9660	20240205	-14.49	7700	20241209	7.27	9640	-14.32	20250121	7890	4.69	20250207	9640	-14.32	20250121	7700	7.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20250213	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	260	2	3.25	51102030	6256	68.38	8040	8340	8040	10400	5600	8000	8168.48	0.00	0	-119	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	752	250.30	0.48	12	0.07	33.00	17120.00	9660	20240205	-14.49	7700	20241209	7.27	9640	-14.32	20250121	7890	4.69	20250207	9640	-14.32	20250121	7700	7.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20250213	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	240	2	3.00	40226680	4940	53.99	8040	8340	8040	10400	5600	8000	8143.05	0.00	0	-87	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	750	249.70	0.48	12	0.05	33.00	17120.00	9660	20240205	-14.70	7700	20241209	7.01	9640	-14.52	20250121	7890	4.44	20250207	9640	-14.52	20250121	7700	7.01	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20250213	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	90	2	1.12	12026650	1487	16.25	8040	8180	8040	10400	5600	8000	8087.86	0.00	0	-137	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	736	245.15	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	9640	-16.08	20250121	7890	2.53	20250207	9640	-16.08	20250121	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20250213	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	90	2	1.12	5796230	717	7.84	8040	8180	8040	10400	5600	8000	8084.00	0.00	0	-155	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	736	245.15	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	9640	-16.08	20250121	7890	2.53	20250207	9640	-16.08	20250121	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20250213	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	50	2	0.62	813040	101	1.10	8040	8050	8040	10400	5600	8000	8049.90	0.00	0	0	8086	8042	8016	7972	7946	8030	7960	46	2400	500	5920	10	1	9100000	733	243.94	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20250212	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-30	5	-0.37	73278620	9149	339.99	8060	8060	7990	10430	5630	8030	8009.47	0.00	0	35	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	728	242.42	0.47	12	0.10	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9640	-17.01	20250121	7890	1.39	20250207	9640	-17.01	20250121	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20250212	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-10	5	-0.12	71294620	8901	330.77	8060	8060	7990	10430	5630	8030	8009.73	0.00	0	233	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	730	243.03	0.47	12	0.10	33.00	17120.00	9660	20240205	-16.98	7700	20241209	4.16	9640	-16.80	20250121	7890	1.65	20250207	9640	-16.80	20250121	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20250212	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-10	5	-0.12	68242760	8520	316.61	8060	8060	7990	10430	5630	8030	8009.71	0.00	0	236	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	730	243.03	0.47	12	0.09	33.00	17120.00	9660	20240205	-16.98	7700	20241209	4.16	9640	-16.80	20250121	7890	1.65	20250207	9640	-16.80	20250121	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20250212	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-30	5	-0.37	68218720	8517	316.50	8060	8060	7990	10430	5630	8030	8009.71	0.00	0	237	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	728	242.42	0.47	12	0.09	33.00	17120.00	9660	20240205	-17.18	7700	20241209	3.90	9640	-17.01	20250121	7890	1.39	20250207	9640	-17.01	20250121	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20250212	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	51961610	6485	240.99	8060	8060	7990	10430	5630	8030	8012.58	0.00	0	238	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	732	243.64	0.47	12	0.07	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20250212	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	0	3	0.00	10609520	1321	49.09	8060	8060	8000	10430	5630	8030	8031.43	0.00	0	-135	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	731	243.33	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9640	-16.70	20250121	7890	1.77	20250207	9640	-16.70	20250121	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20250212	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	20	2	0.25	10072240	1254	46.60	8060	8060	8000	10430	5630	8030	8032.09	0.00	0	-130	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	733	243.94	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20250212	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	30	2	0.37	8060	1	0.04	8060	8060	8060	10430	5630	8030	8060.00	0.00	0	0	8190	8110	8060	7980	7930	8085	7955	46	2400	500	5940	10	1	9100000	733	244.24	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20250211	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-40	5	-0.50	21607580	2691	38.86	8070	8140	8010	10490	5650	8070	8029.57	0.00	0	-150	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	731	243.33	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9640	-16.70	20250121	7890	1.77	20250207	9640	-16.70	20250121	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20250211	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-40	5	-0.50	21141840	2633	38.03	8070	8140	8010	10490	5650	8070	8029.56	0.00	0	-145	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	731	243.33	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9640	-16.70	20250121	7890	1.77	20250207	9640	-16.70	20250121	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20250211	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	10	2	0.12	18401930	2292	33.10	8070	8140	8010	10490	5650	8070	8028.77	0.00	0	-107	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	735	244.85	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20250211	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-50	5	-0.62	14036560	1748	25.25	8070	8140	8010	10490	5650	8070	8030.07	0.00	0	53	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	730	243.03	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.98	7700	20241209	4.16	9640	-16.80	20250121	7890	1.65	20250207	9640	-16.80	20250121	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20250211	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-30	5	-0.37	11494470	1431	20.67	8070	8140	8010	10490	5650	8070	8032.47	0.00	0	53	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	732	243.64	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20250211	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-30	5	-0.37	11494470	1431	20.67	8070	8140	8010	10490	5650	8070	8032.47	0.00	0	53	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	732	243.64	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20250211	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-30	5	-0.37	9492590	1182	17.07	8070	8140	8010	10490	5650	8070	8030.96	0.00	0	63	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	732	243.64	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20250211	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	30	2	0.37	1017280	126	1.82	8070	8140	8070	10490	5650	8070	8073.65	0.00	0	-6	8236	8152	8056	7972	7876	8195	8015	46	2420	500	5970	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20250210	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	90	2	1.13	55466980	6924	63.97	8000	8140	7960	10370	5590	7980	8010.83	0.00	0	-605	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	734	244.55	0.47	12	0.08	33.00	17120.00	9660	20240205	-16.46	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20250210	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	80	2	1.00	53926940	6732	62.20	8000	8140	7960	10370	5590	7980	8010.54	0.00	0	-605	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	733	244.24	0.47	12	0.07	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20250210	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	60	2	0.75	52707040	6580	60.80	8000	8140	7960	10370	5590	7980	8010.19	0.00	0	-509	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	732	243.64	0.47	12	0.07	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20250210	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	30	2	0.38	49389530	6167	56.98	8000	8140	7960	10370	5590	7980	8008.68	0.00	0	-544	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	729	242.73	0.47	12	0.07	33.00	17120.00	9660	20240205	-17.08	7700	20241209	4.03	9640	-16.91	20250121	7890	1.52	20250207	9640	-16.91	20250121	7700	4.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20250210	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	70	2	0.88	47178960	5892	54.44	8000	8140	7960	10370	5590	7980	8007.29	0.00	0	-524	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	733	243.94	0.47	12	0.06	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20250210	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	70	2	0.88	40870770	5109	47.21	8000	8140	7960	10370	5590	7980	7999.76	0.00	0	-425	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	733	243.94	0.47	12	0.06	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20250210	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	10	2	0.13	13750490	1715	15.85	8000	8140	7960	10370	5590	7980	8017.78	0.00	0	-358	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	727	242.12	0.47	12	0.02	33.00	17120.00	9660	20240205	-17.29	7700	20241209	3.77	9640	-17.12	20250121	7890	1.27	20250207	9640	-17.12	20250121	7700	3.77	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20250210	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	10	2	0.13	1837540	230	2.13	8000	8000	7960	10370	5590	7980	7989.30	0.00	0	-75	8186	8082	7986	7882	7786	8035	7835	46	2390	500	5900	10	1	9100000	727	242.12	0.47	12	0.00	33.00	17120.00	9660	20240205	-17.29	7700	20241209	3.77	9640	-17.12	20250121	7890	1.27	20250207	9640	-17.12	20250121	7700	3.77	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20250207	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-60	5	-0.75	85891150	10821	85.33	8080	8090	7890	10450	5630	8040	7937.41	0.00	0	258	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	726	241.82	0.47	12	0.12	33.00	17120.00	9660	20240205	-17.39	7700	20241209	3.64	9640	-17.22	20250121	7890	1.14	20250207	9640	-17.22	20250121	7700	3.64	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20250207	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-110	5	-1.37	83554850	10528	83.02	8080	8090	7890	10450	5630	8040	7936.44	0.00	0	343	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	722	240.30	0.46	12	0.12	33.00	17120.00	9660	20240205	-17.91	7700	20241209	2.99	9640	-17.74	20250121	7890	0.51	20250207	9640	-17.74	20250121	7700	2.99	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20250207	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-60	5	-0.75	79814580	10058	79.31	8080	8090	7890	10450	5630	8040	7935.43	0.00	0	485	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	726	241.82	0.47	12	0.11	33.00	17120.00	9660	20240205	-17.39	7700	20241209	3.64	9640	-17.22	20250121	7890	1.14	20250207	9640	-17.22	20250121	7700	3.64	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20250207	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-70	5	-0.87	60731070	7654	60.35	8080	8090	7890	10450	5630	8040	7934.55	0.00	0	1236	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	725	241.52	0.47	12	0.08	33.00	17120.00	9660	20240205	-17.49	7700	20241209	3.51	9640	-17.32	20250121	7890	1.01	20250207	9640	-17.32	20250121	7700	3.51	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20250207	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-90	5	-1.12	60301730	7600	59.93	8080	8090	7890	10450	5630	8040	7934.44	0.00	0	1271	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	723	240.91	0.46	12	0.08	33.00	17120.00	9660	20240205	-17.70	7700	20241209	3.25	9640	-17.53	20250121	7890	0.76	20250207	9640	-17.53	20250121	7700	3.25	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20250207	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-20	5	-0.25	10227200	1280	10.09	8080	8090	7960	10450	5630	8040	7990.00	0.00	0	105	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	730	243.03	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.98	7700	20241209	4.16	9640	-16.80	20250121	7960	0.75	20250207	9640	-16.80	20250121	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20250207	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	10	2	0.12	4652560	582	4.59	8080	8090	7980	10450	5630	8040	7994.09	0.00	0	121	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	733	243.94	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	7980	0.88	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20250207	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-10	5	-0.12	64510	8	0.06	8080	8090	8030	10450	5630	8040	8063.75	0.00	0	-3	8160	8100	8050	7990	7940	8075	7965	46	2410	500	5940	10	1	9100000	731	243.33	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.87	7700	20241209	4.29	9640	-16.70	20250121	8000	0.38	20250206	9640	-16.70	20250121	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20250206	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-20	5	-0.25	101503490	12644	126.64	8100	8110	8000	10470	5650	8060	8027.80	0.00	0	-184	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	732	243.64	0.47	12	0.14	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	8000	0.50	20250206	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20250206	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-10	5	-0.12	98890110	12319	123.39	8100	8110	8000	10470	5650	8060	8027.45	0.00	0	-183	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	733	243.94	0.47	12	0.14	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	8000	0.62	20250206	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20250206	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-10	5	-0.12	95940070	11952	119.71	8100	8110	8000	10470	5650	8060	8027.11	0.00	0	-113	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	733	243.94	0.47	12	0.13	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	8000	0.62	20250206	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20250206	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-20	5	-0.25	94114090	11724	117.43	8100	8110	8000	10470	5650	8060	8027.47	0.00	0	-91	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	732	243.64	0.47	12	0.13	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	9640	-16.60	20250121	8000	0.50	20250206	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20250206	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	0	3	0.00	61718660	7680	76.92	8100	8110	8000	10470	5650	8060	8036.28	0.00	0	-80	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	733	244.24	0.47	12	0.08	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9640	-16.39	20250121	8000	0.75	20250206	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20250206	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	0	3	0.00	61380860	7638	76.50	8100	8110	8000	10470	5650	8060	8036.25	0.00	0	-56	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	733	244.24	0.47	12	0.08	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9640	-16.39	20250121	8000	0.75	20250206	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20250206	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-10	5	-0.12	11206070	1390	13.92	8100	8110	8040	10470	5650	8060	8061.92	0.00	0	-35	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	733	243.94	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	9640	-16.49	20250121	8030	0.25	20250108	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20250206	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	20	2	0.25	405180	50	0.50	8100	8110	8080	10470	5650	8060	8103.60	0.00	0	20	8580	8320	8190	7930	7800	8255	7865	46	2410	500	5960	10	1	9100000	735	244.85	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	9640	-16.18	20250121	8030	0.62	20250108	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20250205	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-140	5	-1.71	80979270	9980	58.87	8200	8450	8060	10660	5740	8200	8114.16	0.00	0	-177	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	733	244.24	0.47	12	0.11	33.00	17120.00	9660	20240205	-16.56	7700	20241209	4.68	9640	-16.39	20250121	8030	0.37	20250108	9660	-16.56	20240205	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20250205	150707	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-100	5	-1.22	69376640	8542	50.38	8200	8450	8090	10660	5740	8200	8121.83	0.00	0	215	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	737	245.45	0.47	12	0.09	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	9640	-15.98	20250121	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20250205	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-80	5	-0.98	64250990	7909	46.65	8200	8450	8090	10660	5740	8200	8123.78	0.00	0	513	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	739	246.06	0.47	12	0.09	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	9640	-15.77	20250121	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20250205	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	63666880	7837	46.23	8200	8450	8090	10660	5740	8200	8123.88	0.00	0	528	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	742	246.97	0.48	12	0.09	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	9640	-15.46	20250121	8030	1.49	20250108	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20250205	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	55590340	6842	40.36	8200	8450	8090	10660	5740	8200	8124.87	0.00	0	575	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	742	246.97	0.48	12	0.08	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	9640	-15.46	20250121	8030	1.49	20250108	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20250205	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	41880580	5152	30.39	8200	8450	8090	10660	5740	8200	8128.99	0.00	0	396	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	742	246.97	0.48	12	0.06	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	9640	-15.46	20250121	8030	1.49	20250108	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20250205	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	16235370	1987	11.72	8200	8450	8100	10660	5740	8200	8170.80	0.00	0	31	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	742	246.97	0.48	12	0.02	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	9640	-15.46	20250121	8030	1.49	20250108	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20250205	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	90	2	1.10	3947390	481	2.84	8200	8450	8180	10660	5740	8200	8206.63	0.00	0	69	8420	8310	8200	8090	7980	8365	8145	46	2460	500	6060	10	1	9100000	754	251.21	0.48	12	0.01	33.00	17120.00	9660	20240205	-14.18	7700	20241209	7.66	9640	-14.00	20250121	8030	3.24	20250108	9660	-14.18	20240205	7700	7.66	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20250204	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-60	5	-0.73	138138610	16943	149.61	8170	8310	8090	10730	5790	8260	8153.14	0.00	0	725	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	746	248.48	0.48	12	0.19	33.00	17120.00	9660	20240205	-15.11	7700	20241209	6.49	9640	-14.94	20250121	8030	2.12	20250108	9660	-15.11	20240205	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20250204	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-90	5	-1.09	114973980	14090	124.42	8170	8310	8090	10730	5790	8260	8159.97	0.00	0	720	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	743	247.58	0.48	12	0.15	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9640	-15.25	20250121	8030	1.74	20250108	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20250204	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-90	5	-1.09	93683140	11486	101.42	8170	8310	8090	10730	5790	8260	8156.29	0.00	0	825	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	743	247.58	0.48	12	0.13	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9640	-15.25	20250121	8030	1.74	20250108	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20250204	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-20	5	-0.24	43856490	5367	47.39	8170	8310	8090	10730	5790	8260	8171.51	0.00	0	836	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	750	249.70	0.48	12	0.06	33.00	17120.00	9660	20240205	-14.70	7700	20241209	7.01	9640	-14.52	20250121	8030	2.62	20250108	9660	-14.70	20240205	7700	7.01	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20250204	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-10	5	-0.12	43444490	5317	46.95	8170	8310	8090	10730	5790	8260	8170.87	0.00	0	839	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	751	250.00	0.48	12	0.06	33.00	17120.00	9660	20240205	-14.60	7700	20241209	7.14	9640	-14.42	20250121	8030	2.74	20250108	9660	-14.60	20240205	7700	7.14	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20250204	110650	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	50	2	0.61	41387710	5068	44.75	8170	8310	8090	10730	5790	8260	8166.48	0.00	0	840	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	756	251.82	0.49	12	0.06	33.00	17120.00	9660	20240205	-13.98	7700	20241209	7.92	9640	-13.80	20250121	8030	3.49	20250108	9660	-13.98	20240205	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20250204	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-40	5	-0.48	29851850	3662	32.34	8170	8220	8090	10730	5790	8260	8151.79	0.00	0	922	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	748	249.09	0.48	12	0.04	33.00	17120.00	9660	20240205	-14.91	7700	20241209	6.75	9640	-14.73	20250121	8030	2.37	20250108	9660	-14.91	20240205	7700	6.75	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20250204	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-90	5	-1.09	4019260	493	4.35	8170	8170	8090	10730	5790	8260	8152.66	0.00	0	130	8606	8432	8276	8102	7946	8355	8025	46	2470	500	6110	10	1	9100000	743	247.58	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	9640	-15.25	20250121	8030	1.74	20250108	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N