KissMeData/192390/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	shortOverheated
2	20250228	161002	57	100.00	KOSDAQ	금속	N	N	N	N	N	3600	-155	5	-4.13	557114310	152852	149.29	3740	3745	3600	4880	2630	3755	3644.80	2.48	9363	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	397	6.02	0.56	12	1.39	598.00	6383.00	5880	20241119	-38.78	3050	20240530	18.03	4550	-20.88	20250120	3600	0.00	20250228	5880	-38.78	20241119	3050	18.03	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
3	20250228	151008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-110	5	-2.93	542934860	148922	145.45	3740	3745	3600	4880	2630	3755	3645.77	2.48	10800	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	402	6.10	0.57	12	1.35	598.00	6383.00	5880	20241119	-38.01	3050	20240530	19.51	4550	-19.89	20250120	3600	1.25	20250228	5880	-38.01	20241119	3050	19.51	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
4	20250228	141008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3625	-130	5	-3.46	476036780	130435	127.39	3740	3745	3600	4880	2630	3755	3649.61	2.48	9896	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	400	6.06	0.57	12	1.18	598.00	6383.00	5880	20241119	-38.35	3050	20240530	18.85	4550	-20.33	20250120	3600	0.69	20250228	5880	-38.35	20241119	3050	18.85	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
5	20250228	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-145	5	-3.86	411200525	112519	109.90	3740	3745	3605	4880	2630	3755	3654.50	2.48	7590	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	398	6.04	0.57	12	1.02	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3605	0.14	20250228	5880	-38.61	20241119	3050	18.36	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
6	20250228	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	3610	-145	5	-3.86	333003915	90985	88.86	3740	3745	3605	4880	2630	3755	3659.99	2.48	9526	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	398	6.04	0.57	12	0.82	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3605	0.14	20250228	5880	-38.61	20241119	3050	18.36	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
7	20250228	111000	57	100.00	KOSDAQ	금속	N	N	N	N	N	3655	-100	5	-2.66	266261475	72551	70.86	3740	3745	3625	4880	2630	3755	3669.99	2.48	9211	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	403	6.11	0.57	12	0.66	598.00	6383.00	5880	20241119	-37.84	3050	20240530	19.84	4550	-19.67	20250120	3625	0.83	20250228	5880	-37.84	20241119	3050	19.84	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
8	20250228	100959	57	100.00	KOSDAQ	금속	N	N	N	N	N	3670	-85	5	-2.26	251450230	68498	66.90	3740	3745	3625	4880	2630	3755	3670.91	2.48	10708	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	405	6.14	0.57	12	0.62	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3625	1.24	20250228	5880	-37.59	20241119	3050	20.33	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
9	20250228	091003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3700	-55	5	-1.46	34909185	9391	9.17	3740	3745	3670	4880	2630	3755	3717.30	2.48	-2043	4028	3891	3823	3686	3618	3857	3652	55	1125	500	2470	5	1	11032229	408	6.19	0.58	12	0.09	598.00	6383.00	5880	20241119	-37.07	3050	20240530	21.31	4550	-18.68	20250120	3670	0.82	20250228	5880	-37.07	20241119	3050	21.31	20240530	5.10	N	192390	500	55 억	273935	N	N	N	N
10	20250227	160952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-175	5	-4.45	388990300	101493	99.23	3960	3960	3755	5100	2755	3930	3832.68	2.49	-1257	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	414	6.28	0.59	12	0.92	598.00	6383.00	5880	20241119	-36.14	3050	20240530	23.11	4550	-17.47	20250120	3725	0.81	20250102	5880	-36.14	20241119	3050	23.11	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
11	20250227	150952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-135	5	-3.44	364364520	94944	92.83	3960	3960	3760	5100	2755	3930	3837.68	2.49	809	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	419	6.35	0.59	12	0.86	598.00	6383.00	5880	20241119	-35.46	3050	20240530	24.43	4550	-16.59	20250120	3725	1.88	20250102	5880	-35.46	20241119	3050	24.43	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
12	20250227	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-65	5	-1.65	192590275	49692	48.59	3960	3960	3845	5100	2755	3930	3875.68	2.49	-7809	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	426	6.46	0.61	12	0.45	598.00	6383.00	5880	20241119	-34.27	3050	20240530	26.72	4550	-15.05	20250120	3725	3.76	20250102	5880	-34.27	20241119	3050	26.72	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
13	20250227	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-85	5	-2.16	183380830	47309	46.26	3960	3960	3845	5100	2755	3930	3876.24	2.49	-7165	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	424	6.43	0.60	12	0.43	598.00	6383.00	5880	20241119	-34.61	3050	20240530	26.07	4550	-15.49	20250120	3725	3.22	20250102	5880	-34.61	20241119	3050	26.07	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
14	20250227	120949	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-70	5	-1.78	133629480	34396	33.63	3960	3960	3850	5100	2755	3930	3885.03	2.49	-10111	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	426	6.45	0.60	12	0.31	598.00	6383.00	5880	20241119	-34.35	3050	20240530	26.56	4550	-15.16	20250120	3725	3.62	20250102	5880	-34.35	20241119	3050	26.56	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
15	20250227	110958	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-50	5	-1.27	96905790	24885	24.33	3960	3960	3850	5100	2755	3930	3894.14	2.49	-10252	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	428	6.49	0.61	12	0.23	598.00	6383.00	5880	20241119	-34.01	3050	20240530	27.21	4550	-14.73	20250120	3725	4.16	20250102	5880	-34.01	20241119	3050	27.21	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
16	20250227	101023	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-10	5	-0.25	68019955	17421	17.03	3960	3960	3860	5100	2755	3930	3904.48	2.49	-8147	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	432	6.56	0.61	12	0.16	598.00	6383.00	5880	20241119	-33.33	3050	20240530	28.52	4550	-13.85	20250120	3725	5.23	20250102	5880	-33.33	20241119	3050	28.52	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
17	20250227	091031	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	0	3	0.00	14924675	3788	3.70	3960	3960	3930	5100	2755	3930	3939.99	2.49	-1045	4093	4011	3968	3886	3843	3990	3865	55	1170	500	2590	5	1	11032229	434	6.57	0.62	12	0.03	598.00	6383.00	5880	20241119	-33.16	3050	20240530	28.85	4550	-13.63	20250120	3725	5.50	20250102	5880	-33.16	20241119	3050	28.85	20240530	5.01	N	192390	500	55 억	274658	N	N	N	N
18	20250226	160953	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	-75	5	-1.87	399625445	100537	219.49	4005	4050	3925	5200	2805	4005	3974.91	2.31	20249	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	434	6.57	0.62	12	0.91	598.00	6383.00	5880	20241119	-33.16	3050	20240530	28.85	4550	-13.63	20250120	3725	5.50	20250102	5880	-33.16	20241119	3050	28.85	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
19	20250226	150956	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-50	5	-1.25	389690465	98013	213.98	4005	4050	3925	5200	2805	4005	3975.91	2.31	22546	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	436	6.61	0.62	12	0.89	598.00	6383.00	5880	20241119	-32.74	3050	20240530	29.67	4550	-13.08	20250120	3725	6.17	20250102	5880	-32.74	20241119	3050	29.67	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
20	20250226	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-25	5	-0.62	313249745	78674	171.76	4005	4050	3945	5200	2805	4005	3981.62	2.31	21678	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	439	6.66	0.62	12	0.71	598.00	6383.00	5880	20241119	-32.31	3050	20240530	30.49	4550	-12.53	20250120	3725	6.85	20250102	5880	-32.31	20241119	3050	30.49	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
21	20250226	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-15	5	-0.37	261115635	65654	143.34	4005	4050	3945	5200	2805	4005	3977.15	2.31	23360	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	440	6.67	0.63	12	0.60	598.00	6383.00	5880	20241119	-32.14	3050	20240530	30.82	4550	-12.31	20250120	3725	7.11	20250102	5880	-32.14	20241119	3050	30.82	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
22	20250226	120953	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	40	2	1.00	228163730	57425	125.37	4005	4045	3945	5200	2805	4005	3973.25	2.31	22541	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	446	6.76	0.63	12	0.52	598.00	6383.00	5880	20241119	-31.21	3050	20240530	32.62	4550	-11.10	20250120	3725	8.59	20250102	5880	-31.21	20241119	3050	32.62	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
23	20250226	110951	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	5	2	0.12	181080815	45669	99.71	4005	4020	3945	5200	2805	4005	3965.07	2.31	15055	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	442	6.71	0.63	12	0.41	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
24	20250226	100949	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	5	2	0.12	50161740	12626	27.57	4005	4020	3950	5200	2805	4005	3972.89	2.31	3927	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	442	6.71	0.63	12	0.11	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
25	20250226	090959	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-5	5	-0.12	6586335	1645	3.59	4005	4020	3990	5200	2805	4005	4003.85	2.31	331	4151	4077	4021	3947	3891	4115	3985	55	1195	500	2640	5	1	11032229	441	6.69	0.63	12	0.01	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4550	-12.09	20250120	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	5.02	N	192390	500	55 억	254425	N	N	N	N
26	20250225	160945	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	5	2	0.12	172878300	43052	30.38	4000	4095	3965	5200	2800	4000	4015.57	2.36	-5875	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	442	6.70	0.63	12	0.39	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4550	-11.98	20250120	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
27	20250225	150946	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	30	2	0.75	165413735	41189	29.07	4000	4095	3965	5200	2800	4000	4015.97	2.36	-5370	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	445	6.74	0.63	12	0.37	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	4550	-11.43	20250120	3725	8.19	20250102	5880	-31.46	20241119	3050	32.13	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
28	20250225	140944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-5	5	-0.12	157349730	39177	27.65	4000	4095	3965	5200	2800	4000	4016.38	2.36	-5442	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	441	6.68	0.63	12	0.36	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4550	-12.20	20250120	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
29	20250225	130949	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	5	2	0.12	150069025	37357	26.36	4000	4095	3965	5200	2800	4000	4017.16	2.36	-4621	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	442	6.70	0.63	12	0.34	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4550	-11.98	20250120	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
30	20250225	120946	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	40	2	1.00	89392530	22246	15.70	4000	4095	3965	5200	2800	4000	4018.36	2.36	-4612	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	446	6.76	0.63	12	0.20	598.00	6383.00	5880	20241119	-31.29	3050	20240530	32.46	4550	-11.21	20250120	3725	8.46	20250102	5880	-31.29	20241119	3050	32.46	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
31	20250225	110944	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	50	2	1.25	81256360	20230	14.28	4000	4095	3965	5200	2800	4000	4016.63	2.36	-4162	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	447	6.77	0.63	12	0.18	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	4550	-10.99	20250120	3725	8.72	20250102	5880	-31.12	20241119	3050	32.79	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
32	20250225	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	0	3	0.00	41741625	10431	7.36	4000	4095	3965	5200	2800	4000	4001.69	2.36	-4334	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	441	6.69	0.63	12	0.09	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4550	-12.09	20250120	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
33	20250225	090949	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	10	2	0.25	17162635	4268	3.01	4000	4095	4000	5200	2800	4000	4021.24	2.36	-1216	4220	4110	3970	3860	3720	4165	3915	55	1200	500	2640	5	1	11032229	442	6.71	0.63	12	0.04	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.03	N	192390	500	55 억	260299	N	N	N	N
34	20250224	160938	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	80	2	2.04	538016190	135571	289.03	3885	4080	3830	5090	2745	3920	3968.48	2.06	33513	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	441	6.69	0.63	12	1.23	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4550	-12.09	20250120	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
35	20250224	150937	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	140	2	3.57	513175820	129391	275.85	3885	4080	3830	5090	2745	3920	3966.09	2.06	33524	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	448	6.79	0.64	12	1.17	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	4550	-10.77	20250120	3725	8.99	20250102	5880	-30.95	20241119	3050	33.11	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
36	20250224	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	135	2	3.44	491776760	124104	264.58	3885	4080	3830	5090	2745	3920	3962.62	2.06	31896	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	447	6.78	0.64	12	1.12	598.00	6383.00	5880	20241119	-31.04	3050	20240530	32.95	4550	-10.88	20250120	3725	8.86	20250102	5880	-31.04	20241119	3050	32.95	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
37	20250224	130938	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	100	2	2.55	353169510	89798	191.44	3885	4020	3830	5090	2745	3920	3932.93	2.06	14217	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	443	6.72	0.63	12	0.81	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
38	20250224	120934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	40	2	1.02	211834315	54429	116.04	3885	3975	3830	5090	2745	3920	3891.94	2.06	15287	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	437	6.62	0.62	12	0.49	598.00	6383.00	5880	20241119	-32.65	3050	20240530	29.84	4550	-12.97	20250120	3725	6.31	20250102	5880	-32.65	20241119	3050	29.84	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
39	20250224	110932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-50	5	-1.28	150757430	38886	82.90	3885	3915	3830	5090	2745	3920	3876.91	2.06	8327	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	427	6.47	0.61	12	0.35	598.00	6383.00	5880	20241119	-34.18	3050	20240530	26.89	4550	-14.95	20250120	3725	3.89	20250102	5880	-34.18	20241119	3050	26.89	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
40	20250224	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-35	5	-0.89	89673585	23072	49.19	3885	3915	3850	5090	2745	3920	3886.68	2.06	5913	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	429	6.50	0.61	12	0.21	598.00	6383.00	5880	20241119	-33.93	3050	20240530	27.38	4550	-14.62	20250120	3725	4.30	20250102	5880	-33.93	20241119	3050	27.38	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
41	20250224	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-30	5	-0.77	19265245	4975	10.61	3885	3915	3850	5090	2745	3920	3872.40	2.06	-506	4070	3995	3955	3880	3840	3975	3860	55	1170	500	2580	5	1	11032229	429	6.51	0.61	12	0.05	598.00	6383.00	5880	20241119	-33.84	3050	20240530	27.54	4550	-14.51	20250120	3725	4.43	20250102	5880	-33.84	20241119	3050	27.54	20240530	4.98	N	192390	500	55 억	226939	N	N	N	N
42	20250221	160930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-100	5	-2.49	181191830	45839	103.53	4020	4030	3915	5220	2815	4020	3952.93	2.07	-1420	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	432	6.56	0.61	12	0.42	598.00	6383.00	5880	20241119	-33.33	3050	20240530	28.52	4550	-13.85	20250120	3725	5.23	20250102	5880	-33.33	20241119	3050	28.52	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
43	20250221	150934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-75	5	-1.87	163559955	41344	93.38	4020	4030	3920	5220	2815	4020	3956.07	2.07	-744	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	435	6.60	0.62	12	0.37	598.00	6383.00	5880	20241119	-32.91	3050	20240530	29.34	4550	-13.30	20250120	3725	5.91	20250102	5880	-32.91	20241119	3050	29.34	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
44	20250221	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-50	5	-1.24	108227550	27281	61.61	4020	4030	3935	5220	2815	4020	3967.14	2.07	48	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	438	6.64	0.62	12	0.25	598.00	6383.00	5880	20241119	-32.48	3050	20240530	30.16	4550	-12.75	20250120	3725	6.58	20250102	5880	-32.48	20241119	3050	30.16	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
45	20250221	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-60	5	-1.49	97557680	24580	55.51	4020	4030	3935	5220	2815	4020	3968.99	2.07	673	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	437	6.62	0.62	12	0.22	598.00	6383.00	5880	20241119	-32.65	3050	20240530	29.84	4550	-12.97	20250120	3725	6.31	20250102	5880	-32.65	20241119	3050	29.84	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
46	20250221	120933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-45	5	-1.12	55061500	13834	31.24	4020	4030	3960	5220	2815	4020	3980.16	2.07	361	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	439	6.65	0.62	12	0.13	598.00	6383.00	5880	20241119	-32.40	3050	20240530	30.33	4550	-12.64	20250120	3725	6.71	20250102	5880	-32.40	20241119	3050	30.33	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
47	20250221	110929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-5	5	-0.12	45203815	11353	25.64	4020	4030	3960	5220	2815	4020	3981.66	2.07	1146	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	443	6.71	0.63	12	0.10	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4550	-11.76	20250120	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
48	20250221	100931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-30	5	-0.75	31590465	7943	17.94	4020	4030	3960	5220	2815	4020	3977.15	2.07	1769	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	440	6.67	0.63	12	0.07	598.00	6383.00	5880	20241119	-32.14	3050	20240530	30.82	4550	-12.31	20250120	3725	7.11	20250102	5880	-32.14	20241119	3050	30.82	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
49	20250221	090934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	0	3	0.00	24120	6	0.01	4020	4020	4020	5220	2815	4020	4020.00	2.07	0	4160	4090	4010	3940	3860	4050	3900	55	1200	500	2650	5	1	11032229	443	6.72	0.63	12	0.00	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.91	N	192390	500	55 억	228359	N	N	N	N
50	20250220	160927	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-55	5	-1.35	176765985	44218	83.47	4080	4080	3930	5290	2855	4075	3997.60	2.07	29	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	443	6.72	0.63	12	0.40	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
51	20250220	150929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-50	5	-1.23	170540555	42665	80.54	4080	4080	3930	5290	2855	4075	3997.20	2.07	615	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	444	6.73	0.63	12	0.39	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	4550	-11.54	20250120	3725	8.05	20250102	5880	-31.55	20241119	3050	31.97	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
52	20250220	140930	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-50	5	-1.23	82515170	20509	38.72	4080	4080	3995	5290	2855	4075	4023.36	2.07	-177	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	444	6.73	0.63	12	0.19	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	4550	-11.54	20250120	3725	8.05	20250102	5880	-31.55	20241119	3050	31.97	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
53	20250220	130926	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-50	5	-1.23	76446905	18997	35.86	4080	4080	3995	5290	2855	4075	4024.16	2.07	-179	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	444	6.73	0.63	12	0.17	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	4550	-11.54	20250120	3725	8.05	20250102	5880	-31.55	20241119	3050	31.97	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
54	20250220	120928	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-50	5	-1.23	69663940	17311	32.68	4080	4080	3995	5290	2855	4075	4024.26	2.07	-418	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	444	6.73	0.63	12	0.16	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	4550	-11.54	20250120	3725	8.05	20250102	5880	-31.55	20241119	3050	31.97	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
55	20250220	110927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-80	5	-1.96	65453590	16265	30.70	4080	4080	3995	5290	2855	4075	4024.20	2.07	-218	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	441	6.68	0.63	12	0.15	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4550	-12.20	20250120	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
56	20250220	100928	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-35	5	-0.86	35503190	8806	16.62	4080	4080	4005	5290	2855	4075	4031.70	2.07	-692	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	446	6.76	0.63	12	0.08	598.00	6383.00	5880	20241119	-31.29	3050	20240530	32.46	4550	-11.21	20250120	3725	8.46	20250102	5880	-31.29	20241119	3050	32.46	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
57	20250220	090931	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	3250400	801	1.51	4080	4080	4050	5290	2855	4075	4057.93	2.07	-228	4185	4130	4045	3990	3905	4087	3947	55	1215	500	2680	5	1	11032229	450	6.81	0.64	12	0.01	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4550	-10.44	20250120	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	4.90	N	192390	500	55 억	228321	N	N	N	N
58	20250219	160923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	212846820	52956	131.45	4100	4100	3960	5290	2855	4075	4019.31	2.08	-9682	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	450	6.81	0.64	12	0.48	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4550	-10.44	20250120	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
59	20250219	150927	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-20	5	-0.49	192214710	47877	118.84	4100	4100	3960	5290	2855	4075	4014.76	2.08	-9150	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	447	6.78	0.64	12	0.43	598.00	6383.00	5880	20241119	-31.04	3050	20240530	32.95	4550	-10.88	20250120	3725	8.86	20250102	5880	-31.04	20241119	3050	32.95	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
60	20250219	140923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-75	5	-1.84	149436985	37288	92.56	4100	4100	3960	5290	2855	4075	4007.64	2.08	-3742	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	441	6.69	0.63	12	0.34	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4550	-12.09	20250120	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
61	20250219	130924	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-55	5	-1.35	137610900	34330	85.22	4100	4100	3960	5290	2855	4075	4008.47	2.08	-4796	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	443	6.72	0.63	12	0.31	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
62	20250219	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-55	5	-1.35	80333760	19970	49.57	4100	4100	3960	5290	2855	4075	4022.72	2.08	-1651	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	443	6.72	0.63	12	0.18	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
63	20250219	110924	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-55	5	-1.35	74515405	18518	45.97	4100	4100	3960	5290	2855	4075	4023.94	2.08	-1507	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	443	6.72	0.63	12	0.17	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
64	20250219	100925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-25	5	-0.61	22509380	5540	13.75	4100	4100	4030	5290	2855	4075	4063.06	2.08	-1149	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	447	6.77	0.63	12	0.05	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	4550	-10.99	20250120	3725	8.72	20250102	5880	-31.12	20241119	3050	32.79	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
65	20250219	090925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	25	2	0.61	225500	55	0.14	4100	4100	4100	5290	2855	4075	4100.00	2.08	-8	4178	4126	4093	4041	4008	4152	4067	55	1215	500	2680	5	1	11032229	452	6.86	0.64	12	0.00	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	4550	-9.89	20250120	3725	10.07	20250102	5880	-30.27	20241119	3050	34.43	20240530	4.90	N	192390	500	55 억	230002	N	N	N	N
66	20250218	160921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	161972490	39699	94.53	4070	4145	4060	5290	2855	4075	4080.03	2.03	5701	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	450	6.81	0.64	12	0.36	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4550	-10.44	20250120	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
67	20250218	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	150240545	36822	87.68	4070	4145	4060	5290	2855	4075	4080.18	2.03	6213	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	450	6.82	0.64	12	0.33	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	4550	-10.33	20250120	3725	9.53	20250102	5880	-30.61	20241119	3050	33.77	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
68	20250218	140924	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	133614215	32733	77.94	4070	4145	4060	5290	2855	4075	4081.94	2.03	6205	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	450	6.82	0.64	12	0.30	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	4550	-10.33	20250120	3725	9.53	20250102	5880	-30.61	20241119	3050	33.77	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
69	20250218	130920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	15	2	0.37	119443630	29249	69.64	4070	4145	4060	5290	2855	4075	4083.68	2.03	6019	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	451	6.84	0.64	12	0.27	598.00	6383.00	5880	20241119	-30.44	3050	20240530	34.10	4550	-10.11	20250120	3725	9.80	20250102	5880	-30.44	20241119	3050	34.10	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
70	20250218	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	30	2	0.74	106202090	25998	61.90	4070	4145	4060	5290	2855	4075	4085.01	2.03	5726	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	453	6.86	0.64	12	0.24	598.00	6383.00	5880	20241119	-30.19	3050	20240530	34.59	4550	-9.78	20250120	3725	10.20	20250102	5880	-30.19	20241119	3050	34.59	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
71	20250218	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	30	2	0.74	90505640	22161	52.77	4070	4145	4060	5290	2855	4075	4084.01	2.03	5566	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	453	6.86	0.64	12	0.20	598.00	6383.00	5880	20241119	-30.19	3050	20240530	34.59	4550	-9.78	20250120	3725	10.20	20250102	5880	-30.19	20241119	3050	34.59	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
72	20250218	100920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	25	2	0.61	65039440	15928	37.93	4070	4145	4060	5290	2855	4075	4083.34	2.03	6355	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	452	6.86	0.64	12	0.14	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	4550	-9.89	20250120	3725	10.07	20250102	5880	-30.27	20241119	3050	34.43	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
73	20250218	090924	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	45	2	1.10	19491415	4772	11.36	4070	4145	4060	5290	2855	4075	4084.54	2.03	2994	4155	4115	4060	4020	3965	4135	4040	55	1215	500	2680	5	1	11032229	455	6.89	0.65	12	0.04	598.00	6383.00	5880	20241119	-29.93	3050	20240530	35.08	4550	-9.45	20250120	3725	10.60	20250102	5880	-29.93	20241119	3050	35.08	20240530	4.90	N	192390	500	55 억	224301	N	N	N	N
74	20250217	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	45	2	1.12	169939695	41998	69.67	4030	4100	4005	5230	2825	4030	4046.37	1.97	7342	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	450	6.81	0.64	12	0.38	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4550	-10.44	20250120	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
75	20250217	150919	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	5	2	0.12	165776335	40976	67.97	4030	4100	4005	5230	2825	4030	4045.69	1.97	7582	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	445	6.75	0.63	12	0.37	598.00	6383.00	5880	20241119	-31.38	3050	20240530	32.30	4550	-11.32	20250120	3725	8.32	20250102	5880	-31.38	20241119	3050	32.30	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
76	20250217	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	30	2	0.74	148804530	36783	61.02	4030	4100	4005	5230	2825	4030	4045.47	1.97	7292	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	448	6.79	0.64	12	0.33	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	4550	-10.77	20250120	3725	8.99	20250102	5880	-30.95	20241119	3050	33.11	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
77	20250217	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	40	2	0.99	102712455	25384	42.11	4030	4100	4005	5230	2825	4030	4046.35	1.97	6255	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	449	6.81	0.64	12	0.23	598.00	6383.00	5880	20241119	-30.78	3050	20240530	33.44	4550	-10.55	20250120	3725	9.26	20250102	5880	-30.78	20241119	3050	33.44	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
78	20250217	120922	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	10	2	0.25	79232385	19632	32.57	4030	4085	4005	5230	2825	4030	4035.88	1.97	5209	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	446	6.76	0.63	12	0.18	598.00	6383.00	5880	20241119	-31.29	3050	20240530	32.46	4550	-11.21	20250120	3725	8.46	20250102	5880	-31.29	20241119	3050	32.46	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
79	20250217	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	55	2	1.36	73085175	18113	30.05	4030	4085	4005	5230	2825	4030	4034.96	1.97	5287	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	451	6.83	0.64	12	0.16	598.00	6383.00	5880	20241119	-30.53	3050	20240530	33.93	4550	-10.22	20250120	3725	9.66	20250102	5880	-30.53	20241119	3050	33.93	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
80	20250217	100917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	20	2	0.50	30688445	7615	12.63	4030	4060	4005	5230	2825	4030	4030.00	1.97	-250	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	447	6.77	0.63	12	0.07	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	4550	-10.99	20250120	3725	8.72	20250102	5880	-31.12	20241119	3050	32.79	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
81	20250217	090920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-25	5	-0.62	6042020	1499	2.49	4030	4060	4005	5230	2825	4030	4030.70	1.97	-727	4263	4146	4078	3961	3893	4112	3927	55	1200	500	2650	5	1	11032229	442	6.70	0.63	12	0.01	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4550	-11.98	20250120	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	5.46	N	192390	500	55 억	216947	N	N	N	N
82	20250214	160914	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-130	5	-3.12	243983225	60034	34.09	4120	4195	4010	5400	2915	4160	4064.08	2.10	-14604	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	445	6.74	0.63	12	0.54	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	4550	-11.43	20250120	3725	8.19	20250102	5880	-31.46	20241119	3050	32.13	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
83	20250214	150913	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-105	5	-2.52	206593560	50785	28.84	4120	4195	4010	5400	2915	4160	4068.00	2.10	-13790	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	447	6.78	0.64	12	0.46	598.00	6383.00	5880	20241119	-31.04	3050	20240530	32.95	4550	-10.88	20250120	3725	8.86	20250102	5880	-31.04	20241119	3050	32.95	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
84	20250214	140914	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-105	5	-2.52	198358625	48749	27.68	4120	4195	4010	5400	2915	4160	4068.97	2.10	-12177	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	447	6.78	0.64	12	0.44	598.00	6383.00	5880	20241119	-31.04	3050	20240530	32.95	4550	-10.88	20250120	3725	8.86	20250102	5880	-31.04	20241119	3050	32.95	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
85	20250214	130917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-115	5	-2.76	175511540	43092	24.47	4120	4195	4010	5400	2915	4160	4072.95	2.10	-9917	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	446	6.76	0.63	12	0.39	598.00	6383.00	5880	20241119	-31.21	3050	20240530	32.62	4550	-11.10	20250120	3725	8.59	20250102	5880	-31.21	20241119	3050	32.62	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
86	20250214	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-100	5	-2.40	133921430	32777	18.61	4120	4195	4010	5400	2915	4160	4085.83	2.10	-6988	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	448	6.79	0.64	12	0.30	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	4550	-10.77	20250120	3725	8.99	20250102	5880	-30.95	20241119	3050	33.11	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
87	20250214	110910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-90	5	-2.16	124581040	30473	17.30	4120	4195	4010	5400	2915	4160	4088.24	2.10	-6972	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	449	6.81	0.64	12	0.28	598.00	6383.00	5880	20241119	-30.78	3050	20240530	33.44	4550	-10.55	20250120	3725	9.26	20250102	5880	-30.78	20241119	3050	33.44	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
88	20250214	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-90	5	-2.16	93873325	22897	13.00	4120	4195	4010	5400	2915	4160	4099.80	2.10	-5643	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	449	6.81	0.64	12	0.21	598.00	6383.00	5880	20241119	-30.78	3050	20240530	33.44	4550	-10.55	20250120	3725	9.26	20250102	5880	-30.78	20241119	3050	33.44	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
89	20250214	090916	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	5	2	0.12	32765815	7913	4.49	4120	4165	4115	5400	2915	4160	4140.75	2.10	-122	4380	4270	4110	4000	3840	4325	4055	55	1240	500	2740	5	1	11032229	459	6.96	0.65	12	0.07	598.00	6383.00	5880	20241119	-29.17	3050	20240530	36.56	4550	-8.46	20250120	3725	11.81	20250102	5880	-29.17	20241119	3050	36.56	20240530	5.55	N	192390	500	55 억	231225	N	N	N	N
90	20250213	160906	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	155	2	3.87	713946145	174848	188.29	4010	4220	3950	5200	2805	4005	4080.32	1.94	16485	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	459	6.96	0.65	12	1.58	598.00	6383.00	5880	20241119	-29.25	3050	20240530	36.39	4550	-8.57	20250120	3725	11.68	20250102	5880	-29.25	20241119	3050	36.39	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
91	20250213	150907	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	145	2	3.62	516282105	127470	137.27	4010	4190	3950	5200	2805	4005	4050.22	1.94	17517	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	458	6.94	0.65	12	1.16	598.00	6383.00	5880	20241119	-29.42	3050	20240530	36.07	4550	-8.79	20250120	3725	11.41	20250102	5880	-29.42	20241119	3050	36.07	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
92	20250213	140905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	5	2	0.12	295107420	73312	78.95	4010	4080	3950	5200	2805	4005	4025.36	1.94	15297	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	442	6.71	0.63	12	0.66	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
93	20250213	130905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	5	2	0.12	265988890	66053	71.13	4010	4080	3950	5200	2805	4005	4026.90	1.94	15391	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	442	6.71	0.63	12	0.60	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
94	20250213	120904	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	15	2	0.37	238158950	59103	63.65	4010	4080	3950	5200	2805	4005	4029.56	1.94	12685	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	443	6.72	0.63	12	0.54	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4550	-11.65	20250120	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
95	20250213	110904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-35	5	-0.87	220209800	54612	58.81	4010	4080	3950	5200	2805	4005	4032.26	1.94	10247	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	438	6.64	0.62	12	0.50	598.00	6383.00	5880	20241119	-32.48	3050	20240530	30.16	4550	-12.75	20250120	3725	6.58	20250102	5880	-32.48	20241119	3050	30.16	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
96	20250213	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	5	2	0.12	178538820	44156	47.55	4010	4080	3995	5200	2805	4005	4043.36	1.94	12007	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	442	6.71	0.63	12	0.40	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
97	20250213	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	70	2	1.75	91203540	22564	24.30	4010	4075	4010	5200	2805	4005	4041.99	1.94	14604	4301	4152	4071	3922	3841	4112	3882	55	1195	500	2640	5	1	11032229	450	6.81	0.64	12	0.20	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4550	-10.44	20250120	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	5.52	N	192390	500	55 억	213558	N	N	N	N
98	20250212	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-115	5	-2.79	372560575	92455	110.99	4090	4220	3990	5350	2885	4120	4029.68	2.12	-20252	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	442	6.70	0.63	12	0.84	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4550	-11.98	20250120	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
99	20250212	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-110	5	-2.67	356389635	88415	106.14	4090	4220	3990	5350	2885	4120	4030.87	2.12	-19339	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	442	6.71	0.63	12	0.80	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4550	-11.87	20250120	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
100	20250212	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-125	5	-3.03	333519930	82702	99.28	4090	4220	3995	5350	2885	4120	4032.79	2.12	-17696	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	441	6.68	0.63	12	0.75	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4550	-12.20	20250120	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
101	20250212	130901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-105	5	-2.55	284122025	70361	84.47	4090	4220	4000	5350	2885	4120	4038.06	2.12	-15299	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	443	6.71	0.63	12	0.64	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4550	-11.76	20250120	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
102	20250212	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-90	5	-2.18	215682005	53320	64.01	4090	4220	4010	5350	2885	4120	4045.05	2.12	-9200	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	445	6.74	0.63	12	0.48	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	4550	-11.43	20250120	3725	8.19	20250102	5880	-31.46	20241119	3050	32.13	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
103	20250212	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-90	5	-2.18	138597020	34301	41.18	4090	4220	4010	5350	2885	4120	4040.61	2.12	-5976	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	445	6.74	0.63	12	0.31	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	4550	-11.43	20250120	3725	8.19	20250102	5880	-31.46	20241119	3050	32.13	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
104	20250212	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-45	5	-1.09	54182860	13384	16.07	4090	4220	4030	5350	2885	4120	4048.33	2.12	-4331	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	450	6.81	0.64	12	0.12	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4550	-10.44	20250120	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
105	20250212	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-10	5	-0.24	7571990	1856	2.23	4090	4220	4065	5350	2885	4120	4079.74	2.12	-1236	4446	4282	4136	3972	3826	4210	3900	55	1230	500	2710	5	1	11032229	453	6.87	0.64	12	0.02	598.00	6383.00	5880	20241119	-30.10	3050	20240530	34.75	4550	-9.67	20250120	3725	10.34	20250102	5880	-30.10	20241119	3050	34.75	20240530	5.61	N	192390	500	55 억	233798	N	N	N	N
106	20250211	160901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-30	5	-0.72	337668570	83293	122.44	4125	4300	3990	5390	2905	4150	4053.75	2.03	10066	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	455	6.89	0.65	12	0.75	598.00	6383.00	5880	20241119	-29.93	3050	20240530	35.08	4550	-9.45	20250120	3725	10.60	20250102	5880	-29.93	20241119	3050	35.08	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
107	20250211	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-60	5	-1.45	329807705	81388	119.64	4125	4300	3990	5390	2905	4150	4052.29	2.03	10723	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	451	6.84	0.64	12	0.74	598.00	6383.00	5880	20241119	-30.44	3050	20240530	34.10	4550	-10.11	20250120	3725	9.80	20250102	5880	-30.44	20241119	3050	34.10	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
108	20250211	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-80	5	-1.93	306465985	75680	111.25	4125	4300	3990	5390	2905	4150	4049.50	2.03	12508	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	449	6.81	0.64	12	0.69	598.00	6383.00	5880	20241119	-30.78	3050	20240530	33.44	4550	-10.55	20250120	3725	9.26	20250102	5880	-30.78	20241119	3050	33.44	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
109	20250211	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-45	5	-1.08	297915475	73586	108.17	4125	4300	3990	5390	2905	4150	4048.53	2.03	13079	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	453	6.86	0.64	12	0.67	598.00	6383.00	5880	20241119	-30.19	3050	20240530	34.59	4550	-9.78	20250120	3725	10.20	20250102	5880	-30.19	20241119	3050	34.59	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
110	20250211	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	-115	5	-2.77	248400655	61309	90.12	4125	4300	3990	5390	2905	4150	4051.62	2.03	11488	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	445	6.75	0.63	12	0.56	598.00	6383.00	5880	20241119	-31.38	3050	20240530	32.30	4550	-11.32	20250120	3725	8.32	20250102	5880	-31.38	20241119	3050	32.30	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
111	20250211	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	5	2	0.12	81694840	19859	29.19	4125	4300	4000	5390	2905	4150	4113.74	2.03	-1548	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	458	6.95	0.65	12	0.18	598.00	6383.00	5880	20241119	-29.34	3050	20240530	36.23	4550	-8.68	20250120	3725	11.54	20250102	5880	-29.34	20241119	3050	36.23	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
112	20250211	100900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	0	3	0.00	51309595	12502	18.38	4125	4300	4000	5390	2905	4150	4104.11	2.03	-2342	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	458	6.94	0.65	12	0.11	598.00	6383.00	5880	20241119	-29.42	3050	20240530	36.07	4550	-8.79	20250120	3725	11.41	20250102	5880	-29.42	20241119	3050	36.07	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
113	20250211	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-120	5	-2.89	36603555	8941	13.14	4125	4300	4000	5390	2905	4150	4093.90	2.03	-3092	4276	4212	4166	4102	4056	4245	4135	55	1240	500	2730	5	1	11032229	445	6.74	0.63	12	0.08	598.00	6383.00	5880	20241119	-31.46	3050	20240530	32.13	4550	-11.43	20250120	3725	8.19	20250102	5880	-31.46	20241119	3050	32.13	20240530	5.74	N	192390	500	55 억	223732	N	N	N	N
114	20250210	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-30	5	-0.72	280168485	67236	93.51	4120	4230	4120	5430	2930	4180	4166.94	2.11	-8977	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	458	6.94	0.65	12	0.61	598.00	6383.00	5880	20241119	-29.42	3050	20240530	36.07	4550	-8.79	20250120	3725	11.41	20250102	5880	-29.42	20241119	3050	36.07	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
115	20250210	150854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-55	5	-1.32	260240855	62417	86.80	4120	4230	4120	5430	2930	4180	4169.39	2.11	-7420	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	455	6.90	0.65	12	0.57	598.00	6383.00	5880	20241119	-29.85	3050	20240530	35.25	4550	-9.34	20250120	3725	10.74	20250102	5880	-29.85	20241119	3050	35.25	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
116	20250210	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-10	5	-0.24	155767170	37256	51.81	4120	4230	4120	5430	2930	4180	4181.00	2.11	3929	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	460	6.97	0.65	12	0.34	598.00	6383.00	5880	20241119	-29.08	3050	20240530	36.72	4550	-8.35	20250120	3725	11.95	20250102	5880	-29.08	20241119	3050	36.72	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
117	20250210	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-5	5	-0.12	145375415	34768	48.35	4120	4230	4120	5430	2930	4180	4181.30	2.11	4456	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	461	6.98	0.65	12	0.32	598.00	6383.00	5880	20241119	-29.00	3050	20240530	36.89	4550	-8.24	20250120	3725	12.08	20250102	5880	-29.00	20241119	3050	36.89	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
118	20250210	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4205	25	2	0.60	139664750	33402	46.45	4120	4230	4120	5430	2930	4180	4181.33	2.11	4448	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	464	7.03	0.66	12	0.30	598.00	6383.00	5880	20241119	-28.49	3050	20240530	37.87	4550	-7.58	20250120	3725	12.89	20250102	5880	-28.49	20241119	3050	37.87	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
119	20250210	110848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-5	5	-0.12	109588085	26206	36.44	4120	4230	4120	5430	2930	4180	4181.79	2.11	2527	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	461	6.98	0.65	12	0.24	598.00	6383.00	5880	20241119	-29.00	3050	20240530	36.89	4550	-8.24	20250120	3725	12.08	20250102	5880	-29.00	20241119	3050	36.89	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
120	20250210	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	5	2	0.12	50430355	12047	16.75	4120	4230	4120	5430	2930	4180	4186.13	2.11	-559	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	462	7.00	0.66	12	0.11	598.00	6383.00	5880	20241119	-28.83	3050	20240530	37.21	4550	-8.02	20250120	3725	12.35	20250102	5880	-28.83	20241119	3050	37.21	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
121	20250210	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	45	2	1.08	9879910	2367	3.29	4120	4230	4120	5430	2930	4180	4174.02	2.11	-395	4286	4232	4191	4137	4096	4212	4117	55	1250	500	2750	5	1	11032229	466	7.07	0.66	12	0.02	598.00	6383.00	5880	20241119	-28.15	3050	20240530	38.52	4550	-7.14	20250120	3725	13.42	20250102	5880	-28.15	20241119	3050	38.52	20240530	5.75	N	192390	500	55 억	232700	N	N	N	N
122	20250207	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-60	5	-1.42	299059535	71388	31.51	4205	4245	4150	5510	2970	4240	4189.21	2.19	-8957	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	461	6.99	0.65	12	0.65	598.00	6383.00	5880	20241119	-28.91	3050	20240530	37.05	4550	-8.13	20250120	3725	12.21	20250102	5880	-28.91	20241119	3050	37.05	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
123	20250207	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4205	-35	5	-0.83	289080270	69000	30.45	4205	4245	4150	5510	2970	4240	4189.57	2.19	-7586	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	464	7.03	0.66	12	0.63	598.00	6383.00	5880	20241119	-28.49	3050	20240530	37.87	4550	-7.58	20250120	3725	12.89	20250102	5880	-28.49	20241119	3050	37.87	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
124	20250207	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-70	5	-1.65	257185010	61398	27.10	4205	4240	4150	5510	2970	4240	4188.82	2.19	-7979	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	460	6.97	0.65	12	0.56	598.00	6383.00	5880	20241119	-29.08	3050	20240530	36.72	4550	-8.35	20250120	3725	11.95	20250102	5880	-29.08	20241119	3050	36.72	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
125	20250207	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	4210	-30	5	-0.71	239516860	57163	25.23	4205	4240	4150	5510	2970	4240	4190.07	2.19	-7665	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	464	7.04	0.66	12	0.52	598.00	6383.00	5880	20241119	-28.40	3050	20240530	38.03	4550	-7.47	20250120	3725	13.02	20250102	5880	-28.40	20241119	3050	38.03	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
126	20250207	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	4205	-35	5	-0.83	226569110	54066	23.86	4205	4240	4150	5510	2970	4240	4190.60	2.19	-8119	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	464	7.03	0.66	12	0.49	598.00	6383.00	5880	20241119	-28.49	3050	20240530	37.87	4550	-7.58	20250120	3725	12.89	20250102	5880	-28.49	20241119	3050	37.87	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
127	20250207	110835	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-85	5	-2.00	185788520	44360	19.58	4205	4240	4150	5510	2970	4240	4188.20	2.19	-9942	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	458	6.95	0.65	12	0.40	598.00	6383.00	5880	20241119	-29.34	3050	20240530	36.23	4550	-8.68	20250120	3725	11.54	20250102	5880	-29.34	20241119	3050	36.23	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
128	20250207	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-60	5	-1.42	136899695	32609	14.39	4205	4240	4150	5510	2970	4240	4198.22	2.19	-7765	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	461	6.99	0.65	12	0.30	598.00	6383.00	5880	20241119	-28.91	3050	20240530	37.05	4550	-8.13	20250120	3725	12.21	20250102	5880	-28.91	20241119	3050	37.05	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
129	20250207	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	-40	5	-0.94	12156455	2895	1.28	4205	4235	4175	5510	2970	4240	4199.12	2.19	-1795	4420	4330	4260	4170	4100	4375	4215	55	1270	500	2790	5	1	11032229	463	7.02	0.66	12	0.03	598.00	6383.00	5880	20241119	-28.57	3050	20240530	37.70	4550	-7.69	20250120	3725	12.75	20250102	5880	-28.57	20241119	3050	37.70	20240530	5.67	N	192390	500	55 억	241657	N	N	N	N
130	20250206	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	25	2	0.59	958766260	224542	317.17	4230	4350	4190	5470	2955	4215	4269.87	2.16	3812	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	468	7.09	0.66	12	2.04	598.00	6383.00	5880	20241119	-27.89	3050	20240530	39.02	4550	-6.81	20250120	3725	13.83	20250102	5880	-27.89	20241119	3050	39.02	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
131	20250206	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	60	2	1.42	937806370	219597	310.19	4230	4350	4190	5470	2955	4215	4270.58	2.16	3711	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	472	7.15	0.67	12	1.99	598.00	6383.00	5880	20241119	-27.30	3050	20240530	40.16	4550	-6.04	20250120	3725	14.77	20250102	5880	-27.30	20241119	3050	40.16	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
132	20250206	140822	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	35	2	0.83	875038390	204803	289.29	4230	4350	4190	5470	2955	4215	4272.59	2.16	9135	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	469	7.11	0.67	12	1.86	598.00	6383.00	5880	20241119	-27.72	3050	20240530	39.34	4550	-6.59	20250120	3725	14.09	20250102	5880	-27.72	20241119	3050	39.34	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
133	20250206	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	4210	-5	5	-0.12	775570590	181242	256.01	4230	4350	4190	5470	2955	4215	4279.20	2.16	8685	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	464	7.04	0.66	12	1.64	598.00	6383.00	5880	20241119	-28.40	3050	20240530	38.03	4550	-7.47	20250120	3725	13.02	20250102	5880	-28.40	20241119	3050	38.03	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
134	20250206	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	105	2	2.49	541114265	126259	178.34	4230	4350	4195	5470	2955	4215	4285.75	2.16	-4381	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	477	7.22	0.68	12	1.14	598.00	6383.00	5880	20241119	-26.53	3050	20240530	41.64	4550	-5.05	20250120	3725	15.97	20250102	5880	-26.53	20241119	3050	41.64	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
135	20250206	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	75	2	1.78	394074655	92297	130.37	4230	4330	4195	5470	2955	4215	4269.64	2.16	-5071	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	473	7.17	0.67	12	0.84	598.00	6383.00	5880	20241119	-27.04	3050	20240530	40.66	4550	-5.71	20250120	3725	15.17	20250102	5880	-27.04	20241119	3050	40.66	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
136	20250206	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	0	3	0.00	160430455	37843	53.45	4230	4270	4195	5470	2955	4215	4239.37	2.16	6162	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	465	7.05	0.66	12	0.34	598.00	6383.00	5880	20241119	-28.32	3050	20240530	38.20	4550	-7.36	20250120	3725	13.15	20250102	5880	-28.32	20241119	3050	38.20	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
137	20250206	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	40	2	0.95	84148565	19786	27.95	4230	4270	4215	5470	2955	4215	4252.93	2.16	9403	4328	4271	4173	4116	4018	4300	4145	55	1255	500	2780	5	1	11032229	469	7.12	0.67	12	0.18	598.00	6383.00	5880	20241119	-27.64	3050	20240530	39.51	4550	-6.48	20250120	3725	14.23	20250102	5880	-27.64	20241119	3050	39.51	20240530	5.70	N	192390	500	55 억	237899	N	N	N	N
138	20250205	160809	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	105	2	2.55	294740440	70794	114.11	4100	4230	4075	5340	2880	4110	4163.34	1.99	18563	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	465	7.05	0.66	12	0.64	598.00	6383.00	5880	20241119	-28.32	3050	20240530	38.20	4550	-7.36	20250120	3725	13.15	20250102	5880	-28.32	20241119	3050	38.20	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
139	20250205	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	105	2	2.55	289232185	69487	112.01	4100	4230	4075	5340	2880	4110	4162.39	1.99	18933	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	465	7.05	0.66	12	0.63	598.00	6383.00	5880	20241119	-28.32	3050	20240530	38.20	4550	-7.36	20250120	3725	13.15	20250102	5880	-28.32	20241119	3050	38.20	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
140	20250205	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	120	2	2.92	254115955	61112	98.51	4100	4230	4075	5340	2880	4110	4158.20	1.99	19002	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	467	7.07	0.66	12	0.55	598.00	6383.00	5880	20241119	-28.06	3050	20240530	38.69	4550	-7.03	20250120	3725	13.56	20250102	5880	-28.06	20241119	3050	38.69	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
141	20250205	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	80	2	1.95	216268010	52087	83.96	4100	4200	4075	5340	2880	4110	4152.05	1.99	19605	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	462	7.01	0.66	12	0.47	598.00	6383.00	5880	20241119	-28.74	3050	20240530	37.38	4550	-7.91	20250120	3725	12.48	20250102	5880	-28.74	20241119	3050	37.38	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
142	20250205	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	55	2	1.34	169188930	40819	65.80	4100	4195	4075	5340	2880	4110	4144.86	1.99	11038	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	459	6.96	0.65	12	0.37	598.00	6383.00	5880	20241119	-29.17	3050	20240530	36.56	4550	-8.46	20250120	3725	11.81	20250102	5880	-29.17	20241119	3050	36.56	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
143	20250205	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	65	2	1.58	101999940	24565	39.60	4100	4195	4075	5340	2880	4110	4152.25	1.99	5468	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	461	6.98	0.65	12	0.22	598.00	6383.00	5880	20241119	-29.00	3050	20240530	36.89	4550	-8.24	20250120	3725	12.08	20250102	5880	-29.00	20241119	3050	36.89	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
144	20250205	100819	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	20	2	0.49	87191990	20987	33.83	4100	4195	4075	5340	2880	4110	4154.57	1.99	5091	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	456	6.91	0.65	12	0.19	598.00	6383.00	5880	20241119	-29.76	3050	20240530	35.41	4550	-9.23	20250120	3725	10.87	20250102	5880	-29.76	20241119	3050	35.41	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
145	20250205	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	80	2	1.95	15121760	3635	5.86	4100	4190	4100	5340	2880	4110	4160.04	1.99	604	4260	4185	4110	4035	3960	4222	4072	55	1230	500	2710	5	1	11032229	462	7.01	0.66	12	0.03	598.00	6383.00	5880	20241119	-28.74	3050	20240530	37.38	4550	-7.91	20250120	3725	12.48	20250102	5880	-28.74	20241119	3050	37.38	20240530	5.56	N	192390	500	55 억	219234	N	N	N	N
146	20250204	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	35	2	0.86	254920570	61967	27.51	4035	4185	4035	5290	2855	4075	4113.90	1.86	14386	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	453	6.87	0.64	12	0.56	598.00	6383.00	5880	20241119	-30.10	3050	20240530	34.75	4550	-9.67	20250120	3725	10.34	20250102	5880	-30.10	20241119	3050	34.75	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
147	20250204	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	65	2	1.60	228081785	55444	24.62	4035	4185	4035	5290	2855	4075	4113.73	1.86	12284	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	457	6.92	0.65	12	0.50	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	4550	-9.01	20250120	3725	11.14	20250102	5880	-29.59	20241119	3050	35.74	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
148	20250204	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	80	2	1.96	157426050	38450	17.07	4035	4175	4035	5290	2855	4075	4094.31	1.86	7869	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	458	6.95	0.65	12	0.35	598.00	6383.00	5880	20241119	-29.34	3050	20240530	36.23	4550	-8.68	20250120	3725	11.54	20250102	5880	-29.34	20241119	3050	36.23	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
149	20250204	130805	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	85	2	2.09	149251445	36480	16.20	4035	4175	4035	5290	2855	4075	4091.32	1.86	7884	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	459	6.96	0.65	12	0.33	598.00	6383.00	5880	20241119	-29.25	3050	20240530	36.39	4550	-8.57	20250120	3725	11.68	20250102	5880	-29.25	20241119	3050	36.39	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
150	20250204	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	65	2	1.60	126750895	31032	13.78	4035	4175	4035	5290	2855	4075	4084.52	1.86	3363	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	457	6.92	0.65	12	0.28	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	4550	-9.01	20250120	3725	11.14	20250102	5880	-29.59	20241119	3050	35.74	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
151	20250204	110755	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	55	2	1.35	117591365	28808	12.79	4035	4175	4035	5290	2855	4075	4081.90	1.86	2929	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	456	6.91	0.65	12	0.26	598.00	6383.00	5880	20241119	-29.76	3050	20240530	35.41	4550	-9.23	20250120	3725	10.87	20250102	5880	-29.76	20241119	3050	35.41	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
152	20250204	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	45	2	1.10	96872940	23765	10.55	4035	4155	4035	5290	2855	4075	4076.29	1.86	2207	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	455	6.89	0.65	12	0.22	598.00	6383.00	5880	20241119	-29.93	3050	20240530	35.08	4550	-9.45	20250120	3725	10.60	20250102	5880	-29.93	20241119	3050	35.08	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N
153	20250204	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	10	2	0.25	18132130	4454	1.98	4035	4110	4035	5290	2855	4075	4070.98	1.86	1815	4485	4280	4115	3910	3745	4197	3827	55	1215	500	2680	5	1	11032229	451	6.83	0.64	12	0.04	598.00	6383.00	5880	20241119	-30.53	3050	20240530	33.93	4550	-10.22	20250120	3725	9.66	20250102	5880	-30.53	20241119	3050	33.93	20240530	5.46	N	192390	500	55 억	205123	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History