KissMeData/081150/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 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	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	50	2	1.62	6475419550	2041096	461.83	3165	3250	3105	4015	2165	3090	3172.71	3.37	-34860	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	762	-34.13	0.48	12	8.41	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
3	20250228	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	60	2	1.94	6250256945	1969483	445.62	3165	3250	3105	4015	2165	3090	3173.72	3.37	-36904	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	764	-34.24	0.48	12	8.12	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
4	20250228	140726	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	95	2	3.07	4804457250	1514924	342.77	3165	3250	3105	4015	2165	3090	3171.64	3.37	-31983	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	773	-34.62	0.49	12	6.24	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
5	20250228	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	65	2	2.10	4301161650	1355156	306.62	3165	3250	3120	4015	2165	3090	3174.17	3.37	-51897	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	766	-34.29	0.49	12	5.58	-92.00	6498.00	3615	20250203	-12.72	2310	20240805	36.58	3615	-12.72	20250203	2890	9.17	20250102	3615	-12.72	20250203	2310	36.58	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
6	20250228	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	50	2	1.62	3976944440	1252350	283.36	3165	3250	3120	4015	2165	3090	3175.86	3.37	-44582	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	762	-34.13	0.48	12	5.16	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
7	20250228	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	50	2	1.62	3665410235	1153664	261.03	3165	3250	3120	4015	2165	3090	3177.50	3.37	-56648	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	762	-34.13	0.48	12	4.75	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
8	20250228	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	70	2	2.27	3416164355	1074396	243.10	3165	3250	3120	4015	2165	3090	3179.95	3.37	-64754	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	767	-34.35	0.49	12	4.43	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
9	20250228	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	80	2	2.59	2139953720	670847	151.79	3165	3250	3160	4015	2165	3090	3190.53	3.37	-53599	3176	3132	3111	3067	3046	3122	3057	121	925	500	1970	5	1	24268402	769	-34.46	0.49	12	2.76	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	5.22	N	081150	500	121 억	818696	N	N	N	N
10	20250227	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-45	5	-1.44	1323848410	424500	49.67	3130	3155	3090	4075	2195	3135	3118.60	3.45	-20685	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	750	-33.59	0.48	12	1.75	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
11	20250227	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-40	5	-1.28	1222032695	391589	45.82	3130	3155	3090	4075	2195	3135	3120.68	3.45	-14594	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	751	-33.64	0.48	12	1.61	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
12	20250227	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-30	5	-0.96	1079649420	345639	40.44	3130	3155	3100	4075	2195	3135	3123.62	3.45	6811	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	754	-33.75	0.48	12	1.42	-92.00	6498.00	3615	20250203	-14.11	2310	20240805	34.42	3615	-14.11	20250203	2890	7.44	20250102	3615	-14.11	20250203	2310	34.42	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
13	20250227	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-15	5	-0.48	914023450	292293	34.20	3130	3155	3105	4075	2195	3135	3127.07	3.45	38024	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	757	-33.91	0.48	12	1.20	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
14	20250227	120712	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-20	5	-0.64	818459325	261557	30.60	3130	3155	3105	4075	2195	3135	3129.17	3.45	38719	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	756	-33.86	0.48	12	1.08	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
15	20250227	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-15	5	-0.48	681902255	217697	25.47	3130	3155	3115	4075	2195	3135	3132.34	3.45	39690	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	757	-33.91	0.48	12	0.90	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
16	20250227	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	5	2	0.16	480298505	153242	17.93	3130	3155	3115	4075	2195	3135	3134.25	3.45	46866	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	762	-34.13	0.48	12	0.63	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
17	20250227	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	15	2	0.48	108979580	34718	4.06	3130	3155	3130	4075	2195	3135	3139.05	3.45	19325	3278	3206	3168	3096	3058	3187	3077	121	940	500	2000	5	1	24268402	764	-34.24	0.48	12	0.14	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.32	N	081150	500	121 억	837782	N	N	N	N
18	20250226	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-20	5	-0.63	2626718955	830688	110.34	3240	3240	3130	4100	2210	3155	3162.17	4.10	-158051	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	761	-34.08	0.48	12	3.42	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
19	20250226	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-15	5	-0.48	2506309920	792319	105.25	3240	3240	3130	4100	2210	3155	3163.34	4.10	-164426	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	762	-34.13	0.48	12	3.26	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
20	20250226	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-15	5	-0.48	2315570195	731696	97.19	3240	3240	3130	4100	2210	3155	3164.76	4.10	-155420	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	762	-34.13	0.48	12	3.02	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
21	20250226	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-10	5	-0.32	2239570320	707507	93.98	3240	3240	3130	4100	2210	3155	3165.55	4.10	-151296	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	763	-34.18	0.48	12	2.92	-92.00	6498.00	3615	20250203	-13.00	2310	20240805	36.15	3615	-13.00	20250203	2890	8.82	20250102	3615	-13.00	20250203	2310	36.15	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
22	20250226	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-15	5	-0.48	1994408100	629461	83.61	3240	3240	3130	4100	2210	3155	3168.60	4.10	-156152	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	762	-34.13	0.48	12	2.59	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
23	20250226	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	5	2	0.16	1651057975	520924	69.20	3240	3240	3130	4100	2210	3155	3169.69	4.10	-127011	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	767	-34.35	0.49	12	2.15	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
24	20250226	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-5	5	-0.16	1410526045	444635	59.06	3240	3240	3130	4100	2210	3155	3172.62	4.10	-149222	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	764	-34.24	0.48	12	1.83	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
25	20250226	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	20	2	0.63	721016695	225626	29.97	3240	3240	3160	4100	2210	3155	3197.02	4.10	-92403	3205	3180	3130	3105	3055	3192	3117	121	945	500	2010	5	1	24268402	771	-34.51	0.49	12	0.93	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.44	N	081150	500	121 억	995833	N	N	N	N
26	20250225	160709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	20	2	0.64	1266877300	406873	69.20	3105	3155	3080	4075	2195	3135	3112.15	4.19	-22697	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	766	-34.29	0.49	12	1.68	-92.00	6498.00	3615	20250203	-12.72	2310	20240805	36.58	3615	-12.72	20250203	2890	9.17	20250102	3615	-12.72	20250203	2310	36.58	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
27	20250225	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-20	5	-0.64	956449190	308167	52.41	3105	3130	3080	4075	2195	3135	3103.64	4.19	-13642	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	756	-33.86	0.48	12	1.27	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
28	20250225	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-20	5	-0.64	850492750	274115	46.62	3105	3130	3080	4075	2195	3135	3102.64	4.19	-20508	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	756	-33.86	0.48	12	1.13	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
29	20250225	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-15	5	-0.48	792892350	255650	43.48	3105	3130	3080	4075	2195	3135	3101.43	4.19	-29250	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	757	-33.91	0.48	12	1.05	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
30	20250225	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-35	5	-1.12	669000800	215802	36.70	3105	3130	3080	4075	2195	3135	3100.01	4.19	-29750	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	752	-33.70	0.48	12	0.89	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
31	20250225	110709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-30	5	-0.96	481936415	155436	26.44	3105	3130	3080	4075	2195	3135	3100.47	4.19	13859	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	754	-33.75	0.48	12	0.64	-92.00	6498.00	3615	20250203	-14.11	2310	20240805	34.42	3615	-14.11	20250203	2890	7.44	20250102	3615	-14.11	20250203	2310	34.42	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
32	20250225	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-15	5	-0.48	357772285	115469	19.64	3105	3130	3080	4075	2195	3135	3098.31	4.19	16860	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	757	-33.91	0.48	12	0.48	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
33	20250225	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-50	5	-1.59	165135870	53353	9.07	3105	3130	3080	4075	2195	3135	3094.89	4.19	2541	3195	3165	3120	3090	3045	3180	3105	121	940	500	2000	5	1	24268402	749	-33.53	0.47	12	0.22	-92.00	6498.00	3615	20250203	-14.66	2310	20240805	33.55	3615	-14.66	20250203	2890	6.75	20250102	3615	-14.66	20250203	2310	33.55	20240805	4.79	N	081150	500	121 억	1017756	N	N	N	N
34	20250224	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-5	5	-0.16	1758060890	566290	23.92	3090	3150	3075	4080	2200	3140	3104.29	3.50	169944	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	761	-34.08	0.48	12	2.33	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
35	20250224	150703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-10	5	-0.32	1653396650	532883	22.51	3090	3150	3075	4080	2200	3140	3102.73	3.50	169936	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	760	-34.02	0.48	12	2.20	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
36	20250224	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	0	3	0.00	1476438225	476235	20.12	3090	3150	3075	4080	2200	3140	3100.22	3.50	156732	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	762	-34.13	0.48	12	1.96	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
37	20250224	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	5	2	0.16	1388367605	448109	18.93	3090	3150	3075	4080	2200	3140	3098.27	3.50	152956	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	763	-34.18	0.48	12	1.85	-92.00	6498.00	3615	20250203	-13.00	2310	20240805	36.15	3615	-13.00	20250203	2890	8.82	20250102	3615	-13.00	20250203	2310	36.15	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
38	20250224	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	0	3	0.00	1304391760	421344	17.80	3090	3140	3075	4080	2200	3140	3095.78	3.50	156936	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	762	-34.13	0.48	12	1.74	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
39	20250224	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-35	5	-1.11	1219391270	394087	16.65	3090	3130	3075	4080	2200	3140	3094.21	3.50	147177	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	754	-33.75	0.48	12	1.62	-92.00	6498.00	3615	20250203	-14.11	2310	20240805	34.42	3615	-14.11	20250203	2890	7.44	20250102	3615	-14.11	20250203	2310	34.42	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
40	20250224	100700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-35	5	-1.11	645900970	208352	8.80	3090	3130	3075	4080	2200	3140	3100.03	3.50	71748	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	754	-33.75	0.48	12	0.86	-92.00	6498.00	3615	20250203	-14.11	2310	20240805	34.42	3615	-14.11	20250203	2890	7.44	20250102	3615	-14.11	20250203	2310	34.42	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
41	20250224	090705	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-45	5	-1.43	233111030	75374	3.18	3090	3125	3075	4080	2200	3140	3092.66	3.50	30151	3380	3260	3200	3080	3020	3230	3050	121	940	500	2000	5	1	24268402	751	-33.64	0.48	12	0.31	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	5.12	N	081150	500	121 억	848605	N	N	N	N
42	20250221	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-30	5	-0.95	7581977235	2343921	136.16	3255	3320	3140	4120	2220	3170	3234.97	4.03	-132906	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	762	-34.13	0.48	12	9.66	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
43	20250221	150702	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-5	5	-0.16	7324940660	2262342	131.42	3255	3320	3140	4120	2220	3170	3237.77	4.03	-142821	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	768	-34.40	0.49	12	9.32	-92.00	6498.00	3615	20250203	-12.45	2310	20240805	37.01	3615	-12.45	20250203	2890	9.52	20250102	3615	-12.45	20250203	2310	37.01	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
44	20250221	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	15	2	0.47	6904759690	2129352	123.69	3255	3320	3165	4120	2220	3170	3242.66	4.03	-131792	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	773	-34.62	0.49	12	8.77	-92.00	6498.00	3615	20250203	-11.89	2310	20240805	37.88	3615	-11.89	20250203	2890	10.21	20250102	3615	-11.89	20250203	2310	37.88	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
45	20250221	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	5	2	0.16	6787597205	2092463	121.55	3255	3320	3165	4120	2220	3170	3243.83	4.03	-124085	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	771	-34.51	0.49	12	8.62	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
46	20250221	120701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	5	2	0.16	6613655315	2037645	118.37	3255	3320	3170	4120	2220	3170	3245.73	4.03	-111314	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	771	-34.51	0.49	12	8.40	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
47	20250221	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	20	2	0.63	6389565305	1967107	114.27	3255	3320	3170	4120	2220	3170	3248.20	4.03	-98124	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	774	-34.67	0.49	12	8.11	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
48	20250221	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	70	2	2.21	5275719325	1619107	94.05	3255	3320	3195	4120	2220	3170	3258.41	4.03	-97377	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	786	-35.22	0.50	12	6.67	-92.00	6498.00	3615	20250203	-10.37	2310	20240805	40.26	3615	-10.37	20250203	2890	12.11	20250102	3615	-10.37	20250203	2310	40.26	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
49	20250221	090701	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	65	2	2.05	1454721600	449892	26.13	3255	3285	3195	4120	2220	3170	3233.49	4.03	-70366	3230	3200	3145	3115	3060	3215	3130	121	950	500	2020	5	1	24268402	785	-35.16	0.50	12	1.85	-92.00	6498.00	3615	20250203	-10.51	2310	20240805	40.04	3615	-10.51	20250203	2890	11.94	20250102	3615	-10.51	20250203	2310	40.04	20240805	5.30	N	081150	500	121 억	978498	N	N	N	N
50	20250220	160656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	50	2	1.60	2005167820	640765	198.70	3120	3175	3090	4055	2185	3120	3129.32	4.39	-84520	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	769	-34.46	0.49	12	2.64	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
51	20250220	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	0	3	0.00	1612868435	516347	160.12	3120	3175	3090	4055	2185	3120	3123.61	4.39	-111162	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	757	-33.91	0.48	12	2.13	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
52	20250220	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-5	5	-0.16	711333535	228297	70.80	3120	3155	3090	4055	2185	3120	3115.83	4.39	-16351	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	756	-33.86	0.48	12	0.94	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
53	20250220	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	0	3	0.00	625392975	200709	62.24	3120	3155	3090	4055	2185	3120	3115.92	4.39	-5032	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	757	-33.91	0.48	12	0.83	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
54	20250220	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	10	2	0.32	544874325	174913	54.24	3120	3155	3090	4055	2185	3120	3115.12	4.39	1304	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	760	-34.02	0.48	12	0.72	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
55	20250220	110657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-5	5	-0.16	376120505	120922	37.50	3120	3135	3090	4055	2185	3120	3110.44	4.39	-8869	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	756	-33.86	0.48	12	0.50	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
56	20250220	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-5	5	-0.16	272350530	87526	27.14	3120	3135	3090	4055	2185	3120	3111.65	4.39	-13777	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	756	-33.86	0.48	12	0.36	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
57	20250220	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-30	5	-0.96	59406405	19154	5.94	3120	3125	3090	4055	2185	3120	3101.51	4.39	-7334	3160	3140	3110	3090	3060	3150	3100	121	935	500	1990	5	1	24268402	750	-33.59	0.48	12	0.08	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.39	N	081150	500	121 억	1066031	N	N	N	N
58	20250219	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	10	2	0.32	995902535	320591	148.07	3110	3130	3080	4040	2180	3110	3106.45	3.96	109732	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	757	-33.91	0.48	12	1.32	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
59	20250219	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	5	2	0.16	939947460	302610	139.76	3110	3130	3080	4040	2180	3110	3106.13	3.96	102747	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	756	-33.86	0.48	12	1.25	-92.00	6498.00	3615	20250203	-13.83	2310	20240805	34.85	3615	-13.83	20250203	2890	7.79	20250102	3615	-13.83	20250203	2310	34.85	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
60	20250219	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	15	2	0.48	695230600	224026	103.47	3110	3130	3080	4040	2180	3110	3103.35	3.96	45374	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	758	-33.97	0.48	12	0.92	-92.00	6498.00	3615	20250203	-13.55	2310	20240805	35.28	3615	-13.55	20250203	2890	8.13	20250102	3615	-13.55	20250203	2310	35.28	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
61	20250219	130654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	15	2	0.48	604229690	194834	89.99	3110	3130	3080	4040	2180	3110	3101.25	3.96	34776	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	758	-33.97	0.48	12	0.80	-92.00	6498.00	3615	20250203	-13.55	2310	20240805	35.28	3615	-13.55	20250203	2890	8.13	20250102	3615	-13.55	20250203	2310	35.28	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
62	20250219	120654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	513948255	165867	76.61	3110	3130	3080	4040	2180	3110	3098.56	3.96	31401	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	755	-33.80	0.48	12	0.68	-92.00	6498.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2890	7.61	20250102	3615	-13.97	20250203	2310	34.63	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
63	20250219	110654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	0	3	0.00	473416125	152849	70.60	3110	3130	3080	4040	2180	3110	3097.28	3.96	27804	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	755	-33.80	0.48	12	0.63	-92.00	6498.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2890	7.61	20250102	3615	-13.97	20250203	2310	34.63	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
64	20250219	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-10	5	-0.32	224176565	72269	33.38	3110	3130	3080	4040	2180	3110	3101.97	3.96	15350	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	752	-33.70	0.48	12	0.30	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
65	20250219	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	20	2	0.64	9742195	3129	1.45	3110	3130	3110	4040	2180	3110	3113.52	3.96	-177	3163	3136	3113	3086	3063	3125	3075	121	930	500	1990	5	1	24268402	760	-34.02	0.48	12	0.01	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.51	N	081150	500	121 억	961975	N	N	N	N
66	20250218	160653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-15	5	-0.48	660882900	212621	67.67	3135	3140	3090	4060	2190	3125	3108.27	3.79	46983	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	755	-33.80	0.48	12	0.88	-92.00	6498.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2890	7.61	20250102	3615	-13.97	20250203	2310	34.63	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
67	20250218	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-5	5	-0.16	604939150	194659	61.95	3135	3140	3090	4060	2190	3125	3107.69	3.79	43147	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	757	-33.91	0.48	12	0.80	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
68	20250218	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-5	5	-0.16	527847985	169935	54.08	3135	3140	3090	4060	2190	3125	3106.18	3.79	39892	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	757	-33.91	0.48	12	0.70	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
69	20250218	130651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-5	5	-0.16	448324945	144379	45.95	3135	3140	3090	4060	2190	3125	3105.19	3.79	25950	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	757	-33.91	0.48	12	0.59	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
70	20250218	120653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-20	5	-0.64	382466255	123197	39.21	3135	3140	3090	4060	2190	3125	3104.51	3.79	17986	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	754	-33.75	0.48	12	0.51	-92.00	6498.00	3615	20250203	-14.11	2310	20240805	34.42	3615	-14.11	20250203	2890	7.44	20250102	3615	-14.11	20250203	2310	34.42	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
71	20250218	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-30	5	-0.96	343944970	110776	35.25	3135	3140	3090	4060	2190	3125	3104.87	3.79	16182	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	751	-33.64	0.48	12	0.46	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
72	20250218	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-25	5	-0.80	257494385	82845	26.37	3135	3140	3090	4060	2190	3125	3108.15	3.79	6826	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	752	-33.70	0.48	12	0.34	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
73	20250218	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	15	2	0.48	30571260	9768	3.11	3135	3140	3125	4060	2190	3125	3129.74	3.79	-1551	3201	3162	3131	3092	3061	3160	3090	121	935	500	2000	5	1	24268402	762	-34.13	0.48	12	0.04	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.67	N	081150	500	121 억	919945	N	N	N	N
74	20250217	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	35	2	1.13	979377985	313224	65.25	3125	3170	3100	4015	2165	3090	3126.78	3.43	88371	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	758	-33.97	0.48	12	1.29	-92.00	6498.00	3615	20250203	-13.55	2310	20240805	35.28	3615	-13.55	20250203	2890	8.13	20250102	3615	-13.55	20250203	2310	35.28	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
75	20250217	150651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	45	2	1.46	917381110	293401	61.12	3125	3170	3100	4015	2165	3090	3126.73	3.43	82353	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	761	-34.08	0.48	12	1.21	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
76	20250217	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	30	2	0.97	804406165	257280	53.60	3125	3170	3100	4015	2165	3090	3126.60	3.43	73633	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	757	-33.91	0.48	12	1.06	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
77	20250217	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	45	2	1.46	689759665	220484	45.93	3125	3170	3100	4015	2165	3090	3128.42	3.43	68619	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	761	-34.08	0.48	12	0.91	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
78	20250217	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	45	2	1.46	632482815	202206	42.12	3125	3170	3100	4015	2165	3090	3127.94	3.43	62377	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	761	-34.08	0.48	12	0.83	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
79	20250217	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	40	2	1.29	590482645	188815	39.33	3125	3170	3100	4015	2165	3090	3127.34	3.43	58744	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	760	-34.02	0.48	12	0.78	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
80	20250217	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	50	2	1.62	444793850	142270	29.64	3125	3170	3100	4015	2165	3090	3126.45	3.43	45812	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	762	-34.13	0.48	12	0.59	-92.00	6498.00	3615	20250203	-13.14	2310	20240805	35.93	3615	-13.14	20250203	2890	8.65	20250102	3615	-13.14	20250203	2310	35.93	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
81	20250217	090651	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	35	2	1.13	147282860	47170	9.83	3125	3170	3100	4015	2165	3090	3122.49	3.43	24158	3176	3132	3091	3047	3006	3155	3070	121	925	500	1970	5	1	24268402	758	-33.97	0.48	12	0.19	-92.00	6498.00	3615	20250203	-13.55	2310	20240805	35.28	3615	-13.55	20250203	2890	8.13	20250102	3615	-13.55	20250203	2310	35.28	20240805	5.74	N	081150	500	121 억	831382	N	N	N	N
82	20250214	160647	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	0	3	0.00	1459493955	473987	113.77	3080	3135	3050	4015	2165	3090	3079.07	3.48	-13671	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	750	-33.59	0.48	12	1.95	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
83	20250214	150646	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	20	2	0.65	1370241515	445185	106.86	3080	3135	3050	4015	2165	3090	3077.80	3.48	-17141	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	755	-33.80	0.48	12	1.83	-92.00	6498.00	3615	20250203	-13.97	2310	20240805	34.63	3615	-13.97	20250203	2890	7.61	20250102	3615	-13.97	20250203	2310	34.63	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
84	20250214	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	5	2	0.16	1225242705	398432	95.64	3080	3135	3050	4015	2165	3090	3075.01	3.48	-27852	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	751	-33.64	0.48	12	1.64	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
85	20250214	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	5	2	0.16	1155836190	376026	90.26	3080	3135	3050	4015	2165	3090	3073.64	3.48	-34685	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	751	-33.64	0.48	12	1.55	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
86	20250214	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	10	2	0.32	1073392705	349396	83.87	3080	3135	3050	4015	2165	3090	3071.93	3.48	-39924	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	752	-33.70	0.48	12	1.44	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
87	20250214	110643	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	0	3	0.00	864281410	281908	67.67	3080	3100	3050	4015	2165	3090	3065.47	3.48	-32175	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	750	-33.59	0.48	12	1.16	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
88	20250214	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-35	5	-1.13	752838725	245630	58.96	3080	3100	3050	4015	2165	3090	3064.50	3.48	-46027	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	741	-33.21	0.47	12	1.01	-92.00	6498.00	3615	20250203	-15.49	2310	20240805	32.25	3615	-15.49	20250203	2890	5.71	20250102	3615	-15.49	20250203	2310	32.25	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
89	20250214	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-20	5	-0.65	154169150	50069	12.02	3080	3100	3070	4015	2165	3090	3078.16	3.48	15446	3150	3120	3075	3045	3000	3135	3060	121	925	500	1970	5	1	24268402	745	-33.37	0.47	12	0.21	-92.00	6498.00	3615	20250203	-15.08	2310	20240805	32.90	3615	-15.08	20250203	2890	6.23	20250102	3615	-15.08	20250203	2310	32.90	20240805	5.73	N	081150	500	121 억	844143	N	N	N	N
90	20250213	160641	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	35	2	1.15	1196553780	388922	53.58	3050	3105	3030	3970	2140	3055	3076.58	3.20	70911	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	750	-33.59	0.48	12	1.60	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
91	20250213	150641	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	30	2	0.98	1081764415	351732	48.45	3050	3105	3030	3970	2140	3055	3075.57	3.20	80082	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	749	-33.53	0.47	12	1.45	-92.00	6498.00	3615	20250203	-14.66	2310	20240805	33.55	3615	-14.66	20250203	2890	6.75	20250102	3615	-14.66	20250203	2310	33.55	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
92	20250213	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	25	2	0.82	829026435	269541	37.13	3050	3105	3030	3970	2140	3055	3075.74	3.20	85759	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	747	-33.48	0.47	12	1.11	-92.00	6498.00	3615	20250203	-14.80	2310	20240805	33.33	3615	-14.80	20250203	2890	6.57	20250102	3615	-14.80	20250203	2310	33.33	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
93	20250213	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	35	2	1.15	719151155	233901	32.22	3050	3105	3030	3970	2140	3055	3074.64	3.20	87702	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	750	-33.59	0.48	12	0.96	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
94	20250213	120641	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	35	2	1.15	639908430	208235	28.69	3050	3105	3030	3970	2140	3055	3073.05	3.20	82693	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	750	-33.59	0.48	12	0.86	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
95	20250213	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	25	2	0.82	443822180	144781	19.94	3050	3095	3030	3970	2140	3055	3065.51	3.20	47083	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	747	-33.48	0.47	12	0.60	-92.00	6498.00	3615	20250203	-14.80	2310	20240805	33.33	3615	-14.80	20250203	2890	6.57	20250102	3615	-14.80	20250203	2310	33.33	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
96	20250213	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	25	2	0.82	344420845	112438	15.49	3050	3095	3030	3970	2140	3055	3063.24	3.20	37336	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	747	-33.48	0.47	12	0.46	-92.00	6498.00	3615	20250203	-14.80	2310	20240805	33.33	3615	-14.80	20250203	2890	6.57	20250102	3615	-14.80	20250203	2310	33.33	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
97	20250213	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	25	2	0.82	108027595	35412	4.88	3050	3080	3030	3970	2140	3055	3050.53	3.20	9473	3205	3130	3090	3015	2975	3110	2995	121	915	500	1950	5	1	24268402	747	-33.48	0.47	12	0.15	-92.00	6498.00	3615	20250203	-14.80	2310	20240805	33.33	3615	-14.80	20250203	2890	6.57	20250102	3615	-14.80	20250203	2310	33.33	20240805	5.70	N	081150	500	121 억	775881	N	N	N	N
98	20250212	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-135	5	-4.23	2218543945	716798	83.58	3150	3165	3050	4145	2235	3190	3094.64	3.75	-132922	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	741	-33.21	0.47	12	2.95	-92.00	6498.00	3615	20250203	-15.49	2310	20240805	32.25	3615	-15.49	20250203	2890	5.71	20250102	3615	-15.49	20250203	2310	32.25	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
99	20250212	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-125	5	-3.92	2092160025	675456	78.76	3150	3165	3050	4145	2235	3190	3096.74	3.75	-127753	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	744	-33.32	0.47	12	2.78	-92.00	6498.00	3615	20250203	-15.21	2310	20240805	32.68	3615	-15.21	20250203	2890	6.06	20250102	3615	-15.21	20250203	2310	32.68	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
100	20250212	140637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-115	5	-3.61	1767999025	569615	66.42	3150	3165	3070	4145	2235	3190	3103.12	3.75	-104689	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	746	-33.42	0.47	12	2.35	-92.00	6498.00	3615	20250203	-14.94	2310	20240805	33.12	3615	-14.94	20250203	2890	6.40	20250102	3615	-14.94	20250203	2310	33.12	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
101	20250212	130638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-100	5	-3.13	1467086730	471848	55.02	3150	3165	3080	4145	2235	3190	3108.40	3.75	-79249	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	750	-33.59	0.48	12	1.94	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
102	20250212	120637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-100	5	-3.13	1346369730	432760	50.46	3150	3165	3080	4145	2235	3190	3110.24	3.75	-65184	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	750	-33.59	0.48	12	1.78	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
103	20250212	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-90	5	-2.82	1199729245	385405	44.94	3150	3165	3080	4145	2235	3190	3111.93	3.75	-62296	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	752	-33.70	0.48	12	1.59	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
104	20250212	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-100	5	-3.13	963740875	308979	36.03	3150	3165	3085	4145	2235	3190	3117.99	3.75	-51449	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	750	-33.59	0.48	12	1.27	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
105	20250212	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-55	5	-1.72	297095345	94466	11.01	3150	3165	3120	4145	2235	3190	3142.58	3.75	-24593	3290	3240	3175	3125	3060	3265	3150	121	955	500	2040	5	1	24268402	761	-34.08	0.48	12	0.39	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.33	N	081150	500	121 억	908952	N	N	N	N
106	20250211	160638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	30	2	0.95	2636024170	832863	58.95	3165	3225	3110	4105	2215	3160	3164.99	3.71	8021	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	774	-34.67	0.49	12	3.43	-92.00	6498.00	3615	20250203	-11.76	2310	20240805	38.10	3615	-11.76	20250203	2890	10.38	20250102	3615	-11.76	20250203	2310	38.10	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
107	20250211	150637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	35	2	1.11	2276633995	719692	50.94	3165	3225	3110	4105	2215	3160	3163.37	3.71	27864	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	775	-34.73	0.49	12	2.97	-92.00	6498.00	3615	20250203	-11.62	2310	20240805	38.31	3615	-11.62	20250203	2890	10.55	20250102	3615	-11.62	20250203	2310	38.31	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
108	20250211	140638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-30	5	-0.95	1098509790	349394	24.73	3165	3185	3110	4105	2215	3160	3143.78	3.71	37549	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	760	-34.02	0.48	12	1.44	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
109	20250211	130636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-25	5	-0.79	881967110	280016	19.82	3165	3185	3115	4105	2215	3160	3149.49	3.71	28511	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	761	-34.08	0.48	12	1.15	-92.00	6498.00	3615	20250203	-13.28	2310	20240805	35.71	3615	-13.28	20250203	2890	8.48	20250102	3615	-13.28	20250203	2310	35.71	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
110	20250211	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	0	3	0.00	778254255	247087	17.49	3165	3185	3115	4105	2215	3160	3149.48	3.71	30348	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	767	-34.35	0.49	12	1.02	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
111	20250211	110637	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-5	5	-0.16	645558275	204920	14.51	3165	3185	3115	4105	2215	3160	3150.02	3.71	35304	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	766	-34.29	0.49	12	0.84	-92.00	6498.00	3615	20250203	-12.72	2310	20240805	36.58	3615	-12.72	20250203	2890	9.17	20250102	3615	-12.72	20250203	2310	36.58	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
112	20250211	100638	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-10	5	-0.32	541290300	171744	12.16	3165	3185	3115	4105	2215	3160	3151.45	3.71	28800	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	764	-34.24	0.48	12	0.71	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
113	20250211	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	20	2	0.63	175300100	55428	3.92	3165	3185	3120	4105	2215	3160	3162.96	3.71	15957	3336	3247	3196	3107	3056	3222	3082	121	945	500	2020	5	1	24268402	772	-34.57	0.49	12	0.23	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.28	N	081150	500	121 억	900776	N	N	N	N
114	20250210	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-10	5	-0.32	4460608990	1394029	204.26	3285	3285	3145	4120	2220	3170	3199.89	4.63	-225106	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	767	-34.35	0.49	12	5.74	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
115	20250210	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-20	5	-0.63	4315891740	1348231	197.55	3285	3285	3145	4120	2220	3170	3201.15	4.63	-237700	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	764	-34.24	0.48	12	5.56	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
116	20250210	140632	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	10	2	0.32	4028790360	1257364	184.24	3285	3285	3155	4120	2220	3170	3204.16	4.63	-217718	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	772	-34.57	0.49	12	5.18	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
117	20250210	130634	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	10	2	0.32	3795514740	1183937	173.48	3285	3285	3155	4120	2220	3170	3205.84	4.63	-233472	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	772	-34.57	0.49	12	4.88	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
118	20250210	120631	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	10	2	0.32	3532009570	1101055	161.33	3285	3285	3155	4120	2220	3170	3207.84	4.63	-234577	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	772	-34.57	0.49	12	4.54	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
119	20250210	110629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-10	5	-0.32	3384667235	1054609	154.53	3285	3285	3155	4120	2220	3170	3209.41	4.63	-223328	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	767	-34.35	0.49	12	4.35	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
120	20250210	100629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	5	2	0.16	3026802540	941606	137.97	3285	3285	3155	4120	2220	3170	3214.51	4.63	-201427	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	771	-34.51	0.49	12	3.88	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
121	20250210	090626	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	40	2	1.26	1211197990	373460	54.72	3285	3285	3190	4120	2220	3170	3243.19	4.63	-134190	3263	3216	3133	3086	3003	3240	3110	121	950	500	2020	5	1	24268402	779	-34.89	0.49	12	1.54	-92.00	6498.00	3615	20250203	-11.20	2310	20240805	38.96	3615	-11.20	20250203	2890	11.07	20250102	3615	-11.20	20250203	2310	38.96	20240805	5.46	N	081150	500	121 억	1124198	N	N	N	N
122	20250207	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	40	2	1.28	2106241100	671828	57.58	3095	3180	3050	4065	2195	3130	3134.86	4.48	37904	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	769	-34.46	0.49	12	2.77	-92.00	6498.00	3615	20250203	-12.31	2310	20240805	37.23	3615	-12.31	20250203	2890	9.69	20250102	3615	-12.31	20250203	2310	37.23	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
123	20250207	150624	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	25	2	0.80	1839415270	587432	50.35	3095	3180	3050	4065	2195	3130	3131.28	4.48	54432	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	766	-34.29	0.49	12	2.42	-92.00	6498.00	3615	20250203	-12.72	2310	20240805	36.58	3615	-12.72	20250203	2890	9.17	20250102	3615	-12.72	20250203	2310	36.58	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
124	20250207	140623	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	30	2	0.96	1405890310	450093	38.58	3095	3175	3050	4065	2195	3130	3123.55	4.48	47963	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	767	-34.35	0.49	12	1.85	-92.00	6498.00	3615	20250203	-12.59	2310	20240805	36.80	3615	-12.59	20250203	2890	9.34	20250102	3615	-12.59	20250203	2310	36.80	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
125	20250207	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	35	2	1.12	1145759255	367749	31.52	3095	3175	3050	4065	2195	3130	3115.60	4.48	32272	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	768	-34.40	0.49	12	1.52	-92.00	6498.00	3615	20250203	-12.45	2310	20240805	37.01	3615	-12.45	20250203	2890	9.52	20250102	3615	-12.45	20250203	2310	37.01	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
126	20250207	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	15	2	0.48	826442240	266465	22.84	3095	3150	3050	4065	2195	3130	3101.49	4.48	-19589	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	763	-34.18	0.48	12	1.10	-92.00	6498.00	3615	20250203	-13.00	2310	20240805	36.15	3615	-13.00	20250203	2890	8.82	20250102	3615	-13.00	20250203	2310	36.15	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
127	20250207	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	656282455	212162	18.18	3095	3135	3050	4065	2195	3130	3093.29	4.48	-15987	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	760	-34.02	0.48	12	0.87	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
128	20250207	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-35	5	-1.12	444889875	144434	12.38	3095	3125	3050	4065	2195	3130	3080.19	4.48	-4976	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	751	-33.64	0.48	12	0.60	-92.00	6498.00	3615	20250203	-14.38	2310	20240805	33.98	3615	-14.38	20250203	2890	7.09	20250102	3615	-14.38	20250203	2310	33.98	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
129	20250207	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-55	5	-1.76	137190400	44483	3.81	3095	3125	3055	4065	2195	3130	3083.98	4.48	325	3236	3182	3141	3087	3046	3162	3067	121	935	500	2000	5	1	24268402	746	-33.42	0.47	12	0.18	-92.00	6498.00	3615	20250203	-14.94	2310	20240805	33.12	3615	-14.94	20250203	2890	6.40	20250102	3615	-14.94	20250203	2310	33.12	20240805	5.01	N	081150	500	121 억	1087777	N	N	N	N
130	20250206	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-120	5	-3.69	3618569925	1148502	82.58	3155	3195	3100	4225	2275	3250	3150.50	4.42	20539	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	760	-34.02	0.48	12	4.73	-92.00	6498.00	3615	20250203	-13.42	2310	20240805	35.50	3615	-13.42	20250203	2890	8.30	20250102	3615	-13.42	20250203	2310	35.50	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
131	20250206	150610	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-130	5	-4.00	3464736100	1099215	79.04	3155	3195	3100	4225	2275	3250	3151.77	4.42	14622	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	757	-33.91	0.48	12	4.53	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
132	20250206	140611	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-130	5	-4.00	3070100050	972299	69.91	3155	3195	3110	4225	2275	3250	3157.31	4.42	25575	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	757	-33.91	0.48	12	4.01	-92.00	6498.00	3615	20250203	-13.69	2310	20240805	35.06	3615	-13.69	20250203	2890	7.96	20250102	3615	-13.69	20250203	2310	35.06	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
133	20250206	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-100	5	-3.08	2511339975	794030	57.09	3155	3195	3130	4225	2275	3250	3162.48	4.42	22066	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	764	-34.24	0.48	12	3.27	-92.00	6498.00	3615	20250203	-12.86	2310	20240805	36.36	3615	-12.86	20250203	2890	9.00	20250102	3615	-12.86	20250203	2310	36.36	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
134	20250206	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-75	5	-2.31	2151897940	680186	48.91	3155	3195	3130	4225	2275	3250	3163.35	4.42	58387	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	771	-34.51	0.49	12	2.80	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
135	20250206	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-75	5	-2.31	2012641200	636354	45.76	3155	3195	3130	4225	2275	3250	3162.40	4.42	73750	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	771	-34.51	0.49	12	2.62	-92.00	6498.00	3615	20250203	-12.17	2310	20240805	37.45	3615	-12.17	20250203	2890	9.86	20250102	3615	-12.17	20250203	2310	37.45	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
136	20250206	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-70	5	-2.15	1697610070	537212	38.63	3155	3195	3130	4225	2275	3250	3159.59	4.42	76985	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	772	-34.57	0.49	12	2.21	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
137	20250206	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-70	5	-2.15	896983160	284552	20.46	3155	3185	3130	4225	2275	3250	3151.34	4.42	76158	3336	3292	3251	3207	3166	3315	3230	121	975	500	2080	5	1	24268402	772	-34.57	0.49	12	1.17	-92.00	6498.00	3615	20250203	-12.03	2310	20240805	37.66	3615	-12.03	20250203	2890	10.03	20250102	3615	-12.03	20250203	2310	37.66	20240805	5.13	N	081150	500	121 억	1073838	N	N	N	N
138	20250205	160601	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-50	5	-1.52	4151328905	1277226	21.21	3230	3295	3210	4290	2310	3300	3249.68	4.20	53120	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	789	-35.33	0.50	12	5.26	-92.00	6498.00	3615	20250203	-10.10	2310	20240805	40.69	3615	-10.10	20250203	2890	12.46	20250102	3615	-10.10	20250203	2310	40.69	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
139	20250205	150603	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-50	5	-1.52	3550345355	1092923	18.15	3230	3295	3210	4290	2310	3300	3247.78	4.20	50577	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	789	-35.33	0.50	12	4.50	-92.00	6498.00	3615	20250203	-10.10	2310	20240805	40.69	3615	-10.10	20250203	2890	12.46	20250102	3615	-10.10	20250203	2310	40.69	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
140	20250205	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-25	5	-0.76	3157622975	972425	16.15	3230	3295	3210	4290	2310	3300	3246.34	4.20	67230	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	795	-35.60	0.50	12	4.01	-92.00	6498.00	3615	20250203	-9.41	2310	20240805	41.77	3615	-9.41	20250203	2890	13.32	20250102	3615	-9.41	20250203	2310	41.77	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
141	20250205	130602	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-45	5	-1.36	2677299795	825232	13.70	3230	3285	3210	4290	2310	3300	3243.28	4.20	92552	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	790	-35.38	0.50	12	3.40	-92.00	6498.00	3615	20250203	-9.96	2310	20240805	40.91	3615	-9.96	20250203	2890	12.63	20250102	3615	-9.96	20250203	2310	40.91	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
142	20250205	120604	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	-55	5	-1.67	2393980900	737764	12.25	3230	3285	3210	4290	2310	3300	3243.78	4.20	81303	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	788	-35.27	0.50	12	3.04	-92.00	6498.00	3615	20250203	-10.24	2310	20240805	40.48	3615	-10.24	20250203	2890	12.28	20250102	3615	-10.24	20250203	2310	40.48	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
143	20250205	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	-45	5	-1.36	2063689520	636014	10.56	3230	3285	3210	4290	2310	3300	3243.40	4.20	74918	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	790	-35.38	0.50	12	2.62	-92.00	6498.00	3615	20250203	-9.96	2310	20240805	40.91	3615	-9.96	20250203	2890	12.63	20250102	3615	-9.96	20250203	2310	40.91	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
144	20250205	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-70	5	-2.12	1688553580	520369	8.64	3230	3285	3210	4290	2310	3300	3243.29	4.20	48805	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	784	-35.11	0.50	12	2.14	-92.00	6498.00	3615	20250203	-10.65	2310	20240805	39.83	3615	-10.65	20250203	2890	11.76	20250102	3615	-10.65	20250203	2310	39.83	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
145	20250205	090611	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	-60	5	-1.82	630421715	194513	3.23	3230	3270	3210	4290	2310	3300	3236.14	4.20	-2709	3600	3450	3225	3075	2850	3525	3150	121	990	500	2110	5	1	24268402	786	-35.22	0.50	12	0.80	-92.00	6498.00	3615	20250203	-10.37	2310	20240805	40.26	3615	-10.37	20250203	2890	12.11	20250102	3615	-10.37	20250203	2310	40.26	20240805	3.61	N	081150	500	121 억	1018082	N	N	N	N
146	20250204	160553	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	55	2	1.69	18632789335	5803924	27.65	3015	3375	3000	4215	2275	3245	3209.16	4.28	-14156	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	801	-35.87	0.51	12	23.92	-92.00	6498.00	3615	20250203	-8.71	2310	20240805	42.86	3615	-8.71	20250203	2890	14.19	20250102	3615	-8.71	20250203	2310	42.86	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
147	20250204	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	30	2	0.92	16708737220	5222666	24.89	3015	3375	3000	4215	2275	3245	3199.27	4.28	-35190	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	795	-35.60	0.50	12	21.52	-92.00	6498.00	3615	20250203	-9.41	2310	20240805	41.77	3615	-9.41	20250203	2890	13.32	20250102	3615	-9.41	20250203	2310	41.77	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
148	20250204	140557	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-145	5	-4.47	4912459620	1606885	7.66	3015	3105	3000	4215	2275	3245	3057.11	4.28	148380	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	752	-33.70	0.48	12	6.62	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
149	20250204	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-145	5	-4.47	4455251505	1458235	6.95	3015	3100	3000	4215	2275	3245	3055.21	4.28	146517	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	752	-33.70	0.48	12	6.01	-92.00	6498.00	3615	20250203	-14.25	2310	20240805	34.20	3615	-14.25	20250203	2890	7.27	20250102	3615	-14.25	20250203	2310	34.20	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
150	20250204	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-185	5	-5.70	4075458680	1334569	6.36	3015	3100	3000	4215	2275	3245	3053.74	4.28	136265	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	743	-33.26	0.47	12	5.50	-92.00	6498.00	3615	20250203	-15.35	2310	20240805	32.47	3615	-15.35	20250203	2890	5.88	20250102	3615	-15.35	20250203	2310	32.47	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
151	20250204	110550	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-195	5	-6.01	3665460935	1200367	5.72	3015	3100	3000	4215	2275	3245	3053.59	4.28	168256	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	740	-33.15	0.47	12	4.95	-92.00	6498.00	3615	20250203	-15.63	2310	20240805	32.03	3615	-15.63	20250203	2890	5.54	20250102	3615	-15.63	20250203	2310	32.03	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
152	20250204	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-180	5	-5.55	3245986270	1063248	5.07	3015	3100	3000	4215	2275	3245	3052.86	4.28	182318	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	744	-33.32	0.47	12	4.38	-92.00	6498.00	3615	20250203	-15.21	2310	20240805	32.68	3615	-15.21	20250203	2890	6.06	20250102	3615	-15.21	20250203	2310	32.68	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N
153	20250204	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-155	5	-4.78	1251140920	411635	1.96	3015	3090	3000	4215	2275	3245	3039.34	4.28	59086	3851	3547	3311	3007	2771	3700	3160	121	970	500	2070	5	1	24268402	750	-33.59	0.48	12	1.70	-92.00	6498.00	3615	20250203	-14.52	2310	20240805	33.77	3615	-14.52	20250203	2890	6.92	20250102	3615	-14.52	20250203	2310	33.77	20240805	3.63	N	081150	500	121 억	1039854	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History