KissMeData/006910/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-85	5	-2.93	941111610	331586	163.31	2870	2885	2810	3770	2030	2900	2838.25	1.52	-48137	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1383	31.63	1.62	12	0.67	89.00	1733.00	4655	20240529	-39.53	2275	20241210	23.74	3325	-15.34	20250117	2495	12.83	20250102	4655	-39.53	20240529	2275	23.74	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
3	20250228	150230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-75	5	-2.59	876496835	308647	152.01	2870	2885	2815	3770	2030	2900	2839.80	1.52	-40366	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1388	31.74	1.63	12	0.63	89.00	1733.00	4655	20240529	-39.31	2275	20241210	24.18	3325	-15.04	20250117	2495	13.23	20250102	4655	-39.31	20240529	2275	24.18	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
4	20250228	140230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-75	5	-2.59	751104005	264226	130.13	2870	2885	2820	3770	2030	2900	2842.66	1.52	-38331	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1388	31.74	1.63	12	0.54	89.00	1733.00	4655	20240529	-39.31	2275	20241210	24.18	3325	-15.04	20250117	2495	13.23	20250102	4655	-39.31	20240529	2275	24.18	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
5	20250228	130230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-70	5	-2.41	693250915	243769	120.06	2870	2885	2820	3770	2030	2900	2843.88	1.52	-36384	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1390	31.80	1.63	12	0.50	89.00	1733.00	4655	20240529	-39.21	2275	20241210	24.40	3325	-14.89	20250117	2495	13.43	20250102	4655	-39.21	20240529	2275	24.40	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
6	20250228	120229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-75	5	-2.59	564197215	198077	97.55	2870	2885	2820	3770	2030	2900	2848.37	1.52	-34980	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1388	31.74	1.63	12	0.40	89.00	1733.00	4655	20240529	-39.31	2275	20241210	24.18	3325	-15.04	20250117	2495	13.23	20250102	4655	-39.31	20240529	2275	24.18	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
7	20250228	110229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-60	5	-2.07	394156895	138031	67.98	2870	2885	2830	3770	2030	2900	2855.56	1.52	-14907	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1395	31.91	1.64	12	0.28	89.00	1733.00	4655	20240529	-38.99	2275	20241210	24.84	3325	-14.59	20250117	2495	13.83	20250102	4655	-38.99	20240529	2275	24.84	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
8	20250228	100229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-30	5	-1.03	178953705	62601	30.83	2870	2885	2830	3770	2030	2900	2858.63	1.52	11058	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1410	32.25	1.66	12	0.13	89.00	1733.00	4655	20240529	-38.35	2275	20241210	26.15	3325	-13.68	20250117	2495	15.03	20250102	4655	-38.35	20240529	2275	26.15	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
9	20250228	090230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-35	5	-1.21	22464065	7835	3.86	2870	2885	2860	3770	2030	2900	2867.10	1.52	-89	2980	2940	2920	2880	2860	2930	2870	246	870	500	2080	5	1	49129824	1408	32.19	1.65	12	0.02	89.00	1733.00	4655	20240529	-38.45	2275	20241210	25.93	3325	-13.83	20250117	2495	14.83	20250102	4655	-38.45	20240529	2275	25.93	20241210	3.98	N	006910	500	245 억	747049	N	N	0	N	N
10	20250227	160227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-30	5	-1.02	583725025	199762	166.08	2920	2960	2900	3805	2055	2930	2922.20	1.56	-18980	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1425	32.58	1.67	12	0.41	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
11	20250227	150228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-25	5	-0.85	514622830	175943	146.27	2920	2960	2900	3805	2055	2930	2924.94	1.56	-14594	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1427	32.64	1.68	12	0.36	89.00	1733.00	4655	20240529	-37.59	2275	20241210	27.69	3325	-12.63	20250117	2495	16.43	20250102	4655	-37.59	20240529	2275	27.69	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
12	20250227	140229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-15	5	-0.51	412610945	140848	117.10	2920	2960	2905	3805	2055	2930	2929.48	1.56	-8009	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1432	32.75	1.68	12	0.29	89.00	1733.00	4655	20240529	-37.38	2275	20241210	28.13	3325	-12.33	20250117	2495	16.83	20250102	4655	-37.38	20240529	2275	28.13	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
13	20250227	130228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-10	5	-0.34	337254605	114984	95.59	2920	2960	2915	3805	2055	2930	2933.06	1.56	5408	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1435	32.81	1.68	12	0.23	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
14	20250227	120227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	322439525	109918	91.38	2920	2960	2915	3805	2055	2930	2933.46	1.56	6134	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1440	32.92	1.69	12	0.22	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
15	20250227	110229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	261351225	89017	74.01	2920	2960	2920	3805	2055	2930	2935.97	1.56	10986	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1440	32.92	1.69	12	0.18	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
16	20250227	100236	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	5	2	0.17	210951435	71833	59.72	2920	2960	2920	3805	2055	2930	2936.69	1.56	8445	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1442	32.98	1.69	12	0.15	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
17	20250227	090235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	16131515	5522	4.59	2920	2955	2920	3805	2055	2930	2921.32	1.56	388	2963	2946	2928	2911	2893	2955	2920	246	875	500	2100	5	1	49129824	1440	32.92	1.69	12	0.01	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	3.96	N	006910	500	245 억	764632	N	N	735	N	N
18	20250226	160228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-5	5	-0.17	349616575	119516	83.55	2910	2945	2910	3815	2055	2935	2925.27	1.57	-3668	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1440	32.92	1.69	12	0.24	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	3.95	N	006910	500	245 억	769619	N	N	735	N	N
19	20250226	150229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	305284925	104352	72.95	2910	2945	2910	3815	2055	2935	2925.53	1.57	-1280	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1435	32.81	1.68	12	0.21	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
20	20250226	140228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	283019820	96723	67.62	2910	2945	2910	3815	2055	2935	2926.09	1.57	-566	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1435	32.81	1.68	12	0.20	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
21	20250226	130229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	0	3	0.00	260301270	88941	62.18	2910	2945	2910	3815	2055	2935	2926.67	1.57	764	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1442	32.98	1.69	12	0.18	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
22	20250226	120228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	194762945	66523	46.51	2910	2945	2910	3815	2055	2935	2927.75	1.57	9744	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1435	32.81	1.68	12	0.14	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
23	20250226	110228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	0	3	0.00	169338850	57836	40.43	2910	2945	2910	3815	2055	2935	2927.91	1.57	11944	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1442	32.98	1.69	12	0.12	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
24	20250226	100228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	5	2	0.17	137221330	46892	32.78	2910	2945	2910	3815	2055	2935	2926.33	1.57	8092	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1444	33.03	1.70	12	0.10	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
25	20250226	090230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	5	2	0.17	19985635	6844	4.78	2910	2945	2910	3815	2055	2935	2920.17	1.57	1100	3025	2980	2940	2895	2855	3002	2917	246	880	500	2110	5	1	49129824	1444	33.03	1.70	12	0.01	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.95	N	006910	500	245 억	769619	N	N	0	N	N
26	20250225	160227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	5	2	0.17	393840355	134105	68.47	2925	2985	2900	3805	2055	2930	2936.81	1.64	-37490	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1442	32.98	1.69	12	0.27	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
27	20250225	150227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	10	2	0.34	367298065	125061	63.85	2925	2985	2900	3805	2055	2930	2936.95	1.64	-35566	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1444	33.03	1.70	12	0.25	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
28	20250225	140227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	5	2	0.17	344623780	117339	59.91	2925	2985	2900	3805	2055	2930	2936.99	1.64	-32995	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1442	32.98	1.69	12	0.24	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
29	20250225	130228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	15	2	0.51	304440315	103651	52.92	2925	2985	2900	3805	2055	2930	2937.17	1.64	-29787	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1447	33.09	1.70	12	0.21	89.00	1733.00	4655	20240529	-36.73	2275	20241210	29.45	3325	-11.43	20250117	2495	18.04	20250102	4655	-36.73	20240529	2275	29.45	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
30	20250225	120227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	5	2	0.17	267106580	90959	46.44	2925	2985	2900	3805	2055	2930	2936.56	1.64	-27121	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1442	32.98	1.69	12	0.19	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
31	20250225	110227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	10	2	0.34	230214360	78415	40.04	2925	2985	2900	3805	2055	2930	2935.85	1.64	-18610	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1444	33.03	1.70	12	0.16	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
32	20250225	100226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	25	2	0.85	203270495	69269	35.37	2925	2985	2900	3805	2055	2930	2934.51	1.64	-15563	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1452	33.20	1.71	12	0.14	89.00	1733.00	4655	20240529	-36.52	2275	20241210	29.89	3325	-11.13	20250117	2495	18.44	20250102	4655	-36.52	20240529	2275	29.89	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
33	20250225	090227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	4386905	1495	0.76	2925	2955	2925	3805	2055	2930	2934.38	1.64	298	2993	2961	2938	2906	2883	2950	2895	246	875	500	2100	5	1	49129824	1440	32.92	1.69	12	0.00	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	3.98	N	006910	500	245 억	807188	N	N	1550	N	N
34	20250224	160225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-50	5	-1.68	573195005	195439	95.00	2970	2970	2915	3870	2090	2980	2932.86	1.58	28779	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1440	32.92	1.69	12	0.40	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	3.96	N	006910	500	245 억	778410	N	N	1550	N	N
35	20250224	150226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-45	5	-1.51	545452440	185986	90.41	2970	2970	2915	3870	2090	2980	2932.75	1.58	29322	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1442	32.98	1.69	12	0.38	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
36	20250224	140226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-35	5	-1.17	512604445	174813	84.98	2970	2970	2915	3870	2090	2980	2932.29	1.58	27670	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1447	33.09	1.70	12	0.36	89.00	1733.00	4655	20240529	-36.73	2275	20241210	29.45	3325	-11.43	20250117	2495	18.04	20250102	4655	-36.73	20240529	2275	29.45	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
37	20250224	130226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-40	5	-1.34	468003460	159629	77.59	2970	2970	2915	3870	2090	2980	2931.81	1.58	24788	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1444	33.03	1.70	12	0.32	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
38	20250224	120225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-30	5	-1.01	430415965	146830	71.37	2970	2970	2915	3870	2090	2980	2931.37	1.58	20558	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1449	33.15	1.70	12	0.30	89.00	1733.00	4655	20240529	-36.63	2275	20241210	29.67	3325	-11.28	20250117	2495	18.24	20250102	4655	-36.63	20240529	2275	29.67	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
39	20250224	110225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-55	5	-1.85	382607160	130545	63.46	2970	2970	2915	3870	2090	2980	2930.83	1.58	14228	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1437	32.87	1.69	12	0.27	89.00	1733.00	4655	20240529	-37.16	2275	20241210	28.57	3325	-12.03	20250117	2495	17.23	20250102	4655	-37.16	20240529	2275	28.57	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
40	20250224	100225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-60	5	-2.01	239229655	81543	39.64	2970	2970	2915	3870	2090	2980	2933.76	1.58	-20145	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1435	32.81	1.68	12	0.17	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
41	20250224	090226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-40	5	-1.34	17266025	5851	2.84	2970	2970	2930	3870	2090	2980	2950.73	1.58	-1982	3033	3006	2978	2951	2923	3020	2965	246	890	500	2140	5	1	49129824	1444	33.03	1.70	12	0.01	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.96	N	006910	500	245 억	778410	N	N	0	N	N
42	20250221	160225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-5	5	-0.17	592598865	199060	63.35	2950	3005	2950	3880	2090	2985	2976.98	1.62	-18965	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1464	33.48	1.72	12	0.41	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
43	20250221	150225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-10	5	-0.34	562852920	189082	60.18	2950	3005	2950	3880	2090	2985	2976.77	1.62	-15887	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1462	33.43	1.72	12	0.38	89.00	1733.00	4655	20240529	-36.09	2275	20241210	30.77	3325	-10.53	20250117	2495	19.24	20250102	4655	-36.09	20240529	2275	30.77	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
44	20250221	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	-20	5	-0.67	494237025	165992	52.83	2950	3005	2950	3880	2090	2985	2977.47	1.62	-14285	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1457	33.31	1.71	12	0.34	89.00	1733.00	4655	20240529	-36.31	2275	20241210	30.33	3325	-10.83	20250117	2495	18.84	20250102	4655	-36.31	20240529	2275	30.33	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
45	20250221	130224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	0	3	0.00	399758290	134207	42.71	2950	3005	2950	3880	2090	2985	2978.67	1.62	-15902	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1467	33.54	1.72	12	0.27	89.00	1733.00	4655	20240529	-35.88	2275	20241210	31.21	3325	-10.23	20250117	2495	19.64	20250102	4655	-35.88	20240529	2275	31.21	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
46	20250221	120225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	0	3	0.00	360792965	121131	38.55	2950	3005	2950	3880	2090	2985	2978.53	1.62	-18503	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1467	33.54	1.72	12	0.25	89.00	1733.00	4655	20240529	-35.88	2275	20241210	31.21	3325	-10.23	20250117	2495	19.64	20250102	4655	-35.88	20240529	2275	31.21	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
47	20250221	110225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	0	3	0.00	336191705	112889	35.93	2950	3005	2950	3880	2090	2985	2978.07	1.62	-15827	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1467	33.54	1.72	12	0.23	89.00	1733.00	4655	20240529	-35.88	2275	20241210	31.21	3325	-10.23	20250117	2495	19.64	20250102	4655	-35.88	20240529	2275	31.21	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
48	20250221	100225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	5	2	0.17	256881245	86324	27.47	2950	3005	2950	3880	2090	2985	2975.78	1.62	-17219	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1469	33.60	1.73	12	0.18	89.00	1733.00	4655	20240529	-35.77	2275	20241210	31.43	3325	-10.08	20250117	2495	19.84	20250102	4655	-35.77	20240529	2275	31.43	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
49	20250221	090225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-10	5	-0.34	48581255	16461	5.24	2950	2985	2950	3880	2090	2985	2951.27	1.62	5940	3125	3055	3005	2935	2885	3030	2910	246	895	500	2140	5	1	49129824	1462	33.43	1.72	12	0.03	89.00	1733.00	4655	20240529	-36.09	2275	20241210	30.77	3325	-10.53	20250117	2495	19.24	20250102	4655	-36.09	20240529	2275	30.77	20241210	3.98	N	006910	500	245 억	796152	N	N	0	N	N
50	20250220	160224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-60	5	-1.97	937221510	311804	82.09	3055	3075	2955	3955	2135	3045	3005.84	1.61	6873	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1467	33.54	1.72	12	0.63	89.00	1733.00	4655	20240529	-35.88	2275	20241210	31.21	3325	-10.23	20250117	2495	19.64	20250102	4655	-35.88	20240529	2275	31.21	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
51	20250220	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-65	5	-2.13	881265715	292967	77.13	3055	3075	2960	3955	2135	3045	3008.07	1.61	1754	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1464	33.48	1.72	12	0.60	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
52	20250220	140225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-55	5	-1.81	738779900	245127	64.54	3055	3075	2975	3955	2135	3045	3013.87	1.61	-884	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1469	33.60	1.73	12	0.50	89.00	1733.00	4655	20240529	-35.77	2275	20241210	31.43	3325	-10.08	20250117	2495	19.84	20250102	4655	-35.77	20240529	2275	31.43	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
53	20250220	130224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	-40	5	-1.31	653170975	216479	57.00	3055	3075	2985	3955	2135	3045	3017.25	1.61	-3502	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1476	33.76	1.73	12	0.44	89.00	1733.00	4655	20240529	-35.45	2275	20241210	32.09	3325	-9.62	20250117	2495	20.44	20250102	4655	-35.45	20240529	2275	32.09	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
54	20250220	120224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	-35	5	-1.15	632704280	209672	55.20	3055	3075	2985	3955	2135	3045	3017.59	1.61	-2625	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1479	33.82	1.74	12	0.43	89.00	1733.00	4655	20240529	-35.34	2275	20241210	32.31	3325	-9.47	20250117	2495	20.64	20250102	4655	-35.34	20240529	2275	32.31	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
55	20250220	110224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-50	5	-1.64	585272030	193854	51.04	3055	3075	2985	3955	2135	3045	3019.14	1.61	-6245	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1471	33.65	1.73	12	0.39	89.00	1733.00	4655	20240529	-35.66	2275	20241210	31.65	3325	-9.92	20250117	2495	20.04	20250102	4655	-35.66	20240529	2275	31.65	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
56	20250220	100223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-50	5	-1.64	461638770	152571	40.17	3055	3075	2985	3955	2135	3045	3025.73	1.61	-19563	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1471	33.65	1.73	12	0.31	89.00	1733.00	4655	20240529	-35.66	2275	20241210	31.65	3325	-9.92	20250117	2495	20.04	20250102	4655	-35.66	20240529	2275	31.65	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
57	20250220	090225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	-5	5	-0.16	66135875	21689	5.71	3055	3060	3025	3955	2135	3045	3049.28	1.61	-13871	3148	3096	3068	3016	2988	3082	3002	246	910	500	2190	5	1	49129824	1494	34.16	1.75	12	0.04	89.00	1733.00	4655	20240529	-34.69	2275	20241210	33.63	3325	-8.57	20250117	2495	21.84	20250102	4655	-34.69	20240529	2275	33.63	20241210	3.92	N	006910	500	245 억	789278	N	N	0	N	N
58	20250219	160222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	-35	5	-1.14	1144858050	373866	40.74	3120	3120	3040	4000	2160	3080	3062.24	1.54	28967	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1496	34.21	1.76	12	0.76	89.00	1733.00	4655	20240529	-34.59	2275	20241210	33.85	3325	-8.42	20250117	2495	22.04	20250102	4655	-34.59	20240529	2275	33.85	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
59	20250219	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-30	5	-0.97	1102385450	359922	39.22	3120	3120	3040	4000	2160	3080	3062.85	1.54	30504	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1498	34.27	1.76	12	0.73	89.00	1733.00	4655	20240529	-34.48	2275	20241210	34.07	3325	-8.27	20250117	2495	22.24	20250102	4655	-34.48	20240529	2275	34.07	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
60	20250219	140223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	-25	5	-0.81	1025652090	334731	36.47	3120	3120	3040	4000	2160	3080	3064.11	1.54	26537	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1501	34.33	1.76	12	0.68	89.00	1733.00	4655	20240529	-34.37	2275	20241210	34.29	3325	-8.12	20250117	2495	22.44	20250102	4655	-34.37	20240529	2275	34.29	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
61	20250219	130223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-30	5	-0.97	980095505	319832	34.85	3120	3120	3040	4000	2160	3080	3064.41	1.54	23145	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1498	34.27	1.76	12	0.65	89.00	1733.00	4655	20240529	-34.48	2275	20241210	34.07	3325	-8.27	20250117	2495	22.24	20250102	4655	-34.48	20240529	2275	34.07	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
62	20250219	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-10	5	-0.32	871511600	284339	30.98	3120	3120	3040	4000	2160	3080	3065.04	1.54	21602	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1508	34.49	1.77	12	0.58	89.00	1733.00	4655	20240529	-34.05	2275	20241210	34.95	3325	-7.67	20250117	2495	23.05	20250102	4655	-34.05	20240529	2275	34.95	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
63	20250219	110223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-20	5	-0.65	738806075	240896	26.25	3120	3120	3040	4000	2160	3080	3066.91	1.54	3928	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1503	34.38	1.77	12	0.49	89.00	1733.00	4655	20240529	-34.26	2275	20241210	34.51	3325	-7.97	20250117	2495	22.65	20250102	4655	-34.26	20240529	2275	34.51	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
64	20250219	100223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-20	5	-0.65	492538940	160179	17.45	3120	3120	3055	4000	2160	3080	3074.93	1.54	-12292	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1503	34.38	1.77	12	0.33	89.00	1733.00	4655	20240529	-34.26	2275	20241210	34.51	3325	-7.97	20250117	2495	22.65	20250102	4655	-34.26	20240529	2275	34.51	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
65	20250219	090224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	0	3	0.00	107786510	34827	3.79	3120	3120	3055	4000	2160	3080	3094.91	1.54	-12828	3176	3127	3061	3012	2946	3152	3037	246	920	500	2210	5	1	49129824	1513	34.61	1.78	12	0.07	89.00	1733.00	4655	20240529	-33.83	2275	20241210	35.38	3325	-7.37	20250117	2495	23.45	20250102	4655	-33.83	20240529	2275	35.38	20241210	3.96	N	006910	500	245 억	758986	N	N	0	N	N
66	20250218	160223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	100	2	3.36	2762401840	900958	213.50	3010	3110	2995	3870	2090	2980	3066.06	1.39	78318	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1513	34.61	1.78	12	1.83	89.00	1733.00	4655	20240529	-33.83	2275	20241210	35.38	3325	-7.37	20250117	2495	23.45	20250102	4655	-33.83	20240529	2275	35.38	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
67	20250218	150223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	100	2	3.36	2687754675	876689	207.75	3010	3110	2995	3870	2090	2980	3065.80	1.39	74463	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1513	34.61	1.78	12	1.78	89.00	1733.00	4655	20240529	-33.83	2275	20241210	35.38	3325	-7.37	20250117	2495	23.45	20250102	4655	-33.83	20240529	2275	35.38	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
68	20250218	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3075	95	2	3.19	2499466035	815489	193.25	3010	3110	2995	3870	2090	2980	3064.99	1.39	73679	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1511	34.55	1.77	12	1.66	89.00	1733.00	4655	20240529	-33.94	2275	20241210	35.16	3325	-7.52	20250117	2495	23.25	20250102	4655	-33.94	20240529	2275	35.16	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
69	20250218	130222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	100	2	3.36	2375733610	775153	183.69	3010	3110	2995	3870	2090	2980	3064.86	1.39	66920	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1513	34.61	1.78	12	1.58	89.00	1733.00	4655	20240529	-33.83	2275	20241210	35.38	3325	-7.37	20250117	2495	23.45	20250102	4655	-33.83	20240529	2275	35.38	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
70	20250218	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	105	2	3.52	2138745910	698340	165.49	3010	3110	2995	3870	2090	2980	3062.61	1.39	32473	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1516	34.66	1.78	12	1.42	89.00	1733.00	4655	20240529	-33.73	2275	20241210	35.60	3325	-7.22	20250117	2495	23.65	20250102	4655	-33.73	20240529	2275	35.60	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
71	20250218	110223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3075	95	2	3.19	1849779785	604566	143.27	3010	3110	2995	3870	2090	2980	3059.68	1.39	19977	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1511	34.55	1.77	12	1.23	89.00	1733.00	4655	20240529	-33.94	2275	20241210	35.16	3325	-7.52	20250117	2495	23.25	20250102	4655	-33.94	20240529	2275	35.16	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
72	20250218	100223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	70	2	2.35	1519473345	496930	117.76	3010	3110	2995	3870	2090	2980	3057.72	1.39	5639	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1498	34.27	1.76	12	1.01	89.00	1733.00	4655	20240529	-34.48	2275	20241210	34.07	3325	-8.27	20250117	2495	22.24	20250102	4655	-34.48	20240529	2275	34.07	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
73	20250218	090223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	45	2	1.51	106118545	35186	8.34	3010	3030	2995	3870	2090	2980	3015.93	1.39	7950	3086	3032	2946	2892	2806	3060	2920	246	890	500	2140	5	1	49129824	1486	33.99	1.75	12	0.07	89.00	1733.00	4655	20240529	-35.02	2275	20241210	32.97	3325	-9.02	20250117	2495	21.24	20250102	4655	-35.02	20240529	2275	32.97	20241210	3.86	N	006910	500	245 억	681438	N	N	0	N	N
74	20250217	160222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	0	3	0.00	1233860345	420365	52.96	2930	3000	2860	3870	2090	2980	2934.37	1.29	45446	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1464	33.48	1.72	12	0.86	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
75	20250217	150223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-5	5	-0.17	1139212305	388588	48.96	2930	3000	2860	3870	2090	2980	2931.67	1.29	45024	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1462	33.43	1.72	12	0.79	89.00	1733.00	4655	20240529	-36.09	2275	20241210	30.77	3325	-10.53	20250117	2495	19.24	20250102	4655	-36.09	20240529	2275	30.77	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
76	20250217	140222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-10	5	-0.34	1056545890	360818	45.46	2930	3000	2860	3870	2090	2980	2928.20	1.29	38920	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1459	33.37	1.71	12	0.73	89.00	1733.00	4655	20240529	-36.20	2275	20241210	30.55	3325	-10.68	20250117	2495	19.04	20250102	4655	-36.20	20240529	2275	30.55	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
77	20250217	130223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-20	5	-0.67	828500950	284252	35.81	2930	2965	2860	3870	2090	2980	2914.67	1.29	41970	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1454	33.26	1.71	12	0.58	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
78	20250217	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-45	5	-1.51	704724655	242305	30.53	2930	2950	2860	3870	2090	2980	2908.42	1.29	35939	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1442	32.98	1.69	12	0.49	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
79	20250217	110223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	-55	5	-1.85	623554095	214561	27.03	2930	2950	2860	3870	2090	2980	2906.19	1.29	23233	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1437	32.87	1.69	12	0.44	89.00	1733.00	4655	20240529	-37.16	2275	20241210	28.57	3325	-12.03	20250117	2495	17.23	20250102	4655	-37.16	20240529	2275	28.57	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
80	20250217	100222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	-70	5	-2.35	509517835	175456	22.11	2930	2950	2860	3870	2090	2980	2903.96	1.29	10488	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1430	32.70	1.68	12	0.36	89.00	1733.00	4655	20240529	-37.49	2275	20241210	27.91	3325	-12.48	20250117	2495	16.63	20250102	4655	-37.49	20240529	2275	27.91	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
81	20250217	090222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-105	5	-3.52	163439705	56297	7.09	2930	2930	2860	3870	2090	2980	2903.17	1.29	-9602	3143	3061	2978	2896	2813	3102	2937	246	890	500	2140	5	1	49129824	1412	32.30	1.66	12	0.11	89.00	1733.00	4655	20240529	-38.24	2275	20241210	26.37	3325	-13.53	20250117	2495	15.23	20250102	4655	-38.24	20240529	2275	26.37	20241210	3.86	N	006910	500	245 억	633493	N	N	0	N	N
82	20250214	160221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	60	2	2.05	2361906960	791233	259.34	2920	3060	2895	3795	2045	2920	2985.19	1.50	-103719	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1464	33.48	1.72	12	1.61	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
83	20250214	150221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	60	2	2.05	2263249710	758104	248.49	2920	3060	2895	3795	2045	2920	2985.50	1.50	-94123	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1464	33.48	1.72	12	1.54	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
84	20250214	140222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	50	2	1.71	2166565665	725608	237.83	2920	3060	2895	3795	2045	2920	2985.96	1.50	-87904	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1459	33.37	1.71	12	1.48	89.00	1733.00	4655	20240529	-36.20	2275	20241210	30.55	3325	-10.68	20250117	2495	19.04	20250102	4655	-36.20	20240529	2275	30.55	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
85	20250214	130222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	60	2	2.05	2081188495	696908	228.43	2920	3060	2895	3795	2045	2920	2986.41	1.50	-87658	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1464	33.48	1.72	12	1.42	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
86	20250214	120222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	55	2	1.88	1983351180	664026	217.65	2920	3060	2895	3795	2045	2920	2986.96	1.50	-84680	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1462	33.43	1.72	12	1.35	89.00	1733.00	4655	20240529	-36.09	2275	20241210	30.77	3325	-10.53	20250117	2495	19.24	20250102	4655	-36.09	20240529	2275	30.77	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
87	20250214	110221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	45	2	1.54	1882965155	630330	206.61	2920	3060	2895	3795	2045	2920	2987.38	1.50	-89719	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1457	33.31	1.71	12	1.28	89.00	1733.00	4655	20240529	-36.31	2275	20241210	30.33	3325	-10.83	20250117	2495	18.84	20250102	4655	-36.31	20240529	2275	30.33	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
88	20250214	100221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	55	2	1.88	1568040505	524096	171.78	2920	3060	2895	3795	2045	2920	2992.04	1.50	-73983	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1462	33.43	1.72	12	1.07	89.00	1733.00	4655	20240529	-36.09	2275	20241210	30.77	3325	-10.53	20250117	2495	19.24	20250102	4655	-36.09	20240529	2275	30.77	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
89	20250214	090222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-5	5	-0.17	54780185	18835	6.17	2920	2920	2900	3795	2045	2920	2907.76	1.50	9236	2983	2951	2918	2886	2853	2967	2902	246	875	500	2100	5	1	49129824	1432	32.75	1.68	12	0.04	89.00	1733.00	4655	20240529	-37.38	2275	20241210	28.13	3325	-12.33	20250117	2495	16.83	20250102	4655	-37.38	20240529	2275	28.13	20241210	3.86	N	006910	500	245 억	739329	N	N	113	N	N
90	20250213	160220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	20	2	0.69	873749815	300443	163.89	2900	2950	2885	3770	2030	2900	2908.18	1.28	109574	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1435	32.81	1.68	12	0.61	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.87	N	006910	500	245 억	629727	N	N	113	N	N
91	20250213	150220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	20	2	0.69	789859900	271720	148.23	2900	2950	2885	3770	2030	2900	2906.89	1.28	108608	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1435	32.81	1.68	12	0.55	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
92	20250213	140220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	15	2	0.52	705506610	242737	132.42	2900	2950	2885	3770	2030	2900	2906.47	1.28	106539	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1432	32.75	1.68	12	0.49	89.00	1733.00	4655	20240529	-37.38	2275	20241210	28.13	3325	-12.33	20250117	2495	16.83	20250102	4655	-37.38	20240529	2275	28.13	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
93	20250213	130220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	15	2	0.52	646639275	222587	121.42	2900	2950	2885	3770	2030	2900	2905.11	1.28	106487	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1432	32.75	1.68	12	0.45	89.00	1733.00	4655	20240529	-37.38	2275	20241210	28.13	3325	-12.33	20250117	2495	16.83	20250102	4655	-37.38	20240529	2275	28.13	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
94	20250213	120220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	20	2	0.69	598135515	205941	112.34	2900	2950	2885	3770	2030	2900	2904.41	1.28	105642	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1435	32.81	1.68	12	0.42	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
95	20250213	110219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	10	2	0.34	517217085	178177	97.20	2900	2950	2885	3770	2030	2900	2902.83	1.28	92809	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1430	32.70	1.68	12	0.36	89.00	1733.00	4655	20240529	-37.49	2275	20241210	27.91	3325	-12.48	20250117	2495	16.63	20250102	4655	-37.49	20240529	2275	27.91	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
96	20250213	100221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2910	10	2	0.34	178871020	61329	33.46	2900	2950	2890	3770	2030	2900	2916.63	1.28	3984	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1430	32.70	1.68	12	0.12	89.00	1733.00	4655	20240529	-37.49	2275	20241210	27.91	3325	-12.48	20250117	2495	16.63	20250102	4655	-37.49	20240529	2275	27.91	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
97	20250213	090220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2925	25	2	0.86	27600680	9481	5.17	2900	2935	2900	3770	2030	2900	2911.37	1.28	-1454	2963	2931	2893	2861	2823	2947	2877	246	870	500	2080	5	1	49129824	1437	32.87	1.69	12	0.02	89.00	1733.00	4655	20240529	-37.16	2275	20241210	28.57	3325	-12.03	20250117	2495	17.23	20250102	4655	-37.16	20240529	2275	28.57	20241210	3.87	N	006910	500	245 억	629727	N	N	0	N	N
98	20250212	160219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	0	3	0.00	519853615	179485	90.01	2875	2925	2855	3770	2030	2900	2896.36	1.25	12834	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1425	32.58	1.67	12	0.37	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
99	20250212	150219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	5	2	0.17	478789300	165336	82.92	2875	2925	2855	3770	2030	2900	2895.86	1.25	10419	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1427	32.64	1.68	12	0.34	89.00	1733.00	4655	20240529	-37.59	2275	20241210	27.69	3325	-12.63	20250117	2495	16.43	20250102	4655	-37.59	20240529	2275	27.69	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
100	20250212	140219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	0	3	0.00	392147820	135520	67.96	2875	2925	2855	3770	2030	2900	2893.65	1.25	-1109	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1425	32.58	1.67	12	0.28	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
101	20250212	130219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	0	3	0.00	362611830	125352	62.86	2875	2925	2855	3770	2030	2900	2892.75	1.25	-1618	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1425	32.58	1.67	12	0.26	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
102	20250212	120219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	5	2	0.17	320254690	110715	55.52	2875	2925	2855	3770	2030	2900	2892.60	1.25	-5260	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1427	32.64	1.68	12	0.23	89.00	1733.00	4655	20240529	-37.59	2275	20241210	27.69	3325	-12.63	20250117	2495	16.43	20250102	4655	-37.59	20240529	2275	27.69	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
103	20250212	110219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	15	2	0.52	265716785	91941	46.11	2875	2925	2855	3770	2030	2900	2890.08	1.25	-5228	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1432	32.75	1.68	12	0.19	89.00	1733.00	4655	20240529	-37.38	2275	20241210	28.13	3325	-12.33	20250117	2495	16.83	20250102	4655	-37.38	20240529	2275	28.13	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
104	20250212	100219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	0	3	0.00	168568725	58535	29.36	2875	2925	2855	3770	2030	2900	2879.79	1.25	-6926	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1425	32.58	1.67	12	0.12	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
105	20250212	090220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	0	3	0.00	50019990	17313	8.68	2875	2905	2875	3770	2030	2900	2889.16	1.25	-8987	2940	2920	2895	2875	2850	2930	2885	246	870	500	2080	5	1	49129824	1425	32.58	1.67	12	0.04	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.84	N	006910	500	245 억	616064	N	N	0	N	N
106	20250211	160219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	20	2	0.69	564152420	195399	65.31	2870	2915	2870	3740	2020	2880	2887.18	1.23	9962	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1425	32.58	1.67	12	0.40	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
107	20250211	150219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	20	2	0.69	490209010	169817	56.76	2870	2915	2870	3740	2020	2880	2886.69	1.23	14143	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1425	32.58	1.67	12	0.35	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
108	20250211	140220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	0	3	0.00	381095110	131945	44.10	2870	2915	2870	3740	2020	2880	2888.29	1.23	3935	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1415	32.36	1.66	12	0.27	89.00	1733.00	4655	20240529	-38.13	2275	20241210	26.59	3325	-13.38	20250117	2495	15.43	20250102	4655	-38.13	20240529	2275	26.59	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
109	20250211	130217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	15	2	0.52	328797795	113819	38.04	2870	2915	2870	3740	2020	2880	2888.78	1.23	6257	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1422	32.53	1.67	12	0.23	89.00	1733.00	4655	20240529	-37.81	2275	20241210	27.25	3325	-12.93	20250117	2495	16.03	20250102	4655	-37.81	20240529	2275	27.25	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
110	20250211	120218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	10	2	0.35	302894350	104862	35.05	2870	2915	2870	3740	2020	2880	2888.50	1.23	2379	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1420	32.47	1.67	12	0.21	89.00	1733.00	4655	20240529	-37.92	2275	20241210	27.03	3325	-13.08	20250117	2495	15.83	20250102	4655	-37.92	20240529	2275	27.03	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
111	20250211	110219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	0	3	0.00	238696910	82653	27.63	2870	2915	2870	3740	2020	2880	2887.94	1.23	-3419	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1415	32.36	1.66	12	0.17	89.00	1733.00	4655	20240529	-38.13	2275	20241210	26.59	3325	-13.38	20250117	2495	15.43	20250102	4655	-38.13	20240529	2275	26.59	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
112	20250211	100219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	20	2	0.69	130761845	45215	15.11	2870	2915	2870	3740	2020	2880	2892.00	1.23	-2507	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1425	32.58	1.67	12	0.09	89.00	1733.00	4655	20240529	-37.70	2275	20241210	27.47	3325	-12.78	20250117	2495	16.23	20250102	4655	-37.70	20240529	2275	27.47	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
113	20250211	090219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-5	5	-0.17	10302315	3582	1.20	2870	2895	2870	3740	2020	2880	2876.13	1.23	-1294	2946	2912	2856	2822	2766	2930	2840	246	860	500	2070	5	1	49129824	1412	32.30	1.66	12	0.01	89.00	1733.00	4655	20240529	-38.24	2275	20241210	26.37	3325	-13.53	20250117	2495	15.23	20250102	4655	-38.24	20240529	2275	26.37	20241210	3.88	N	006910	500	245 억	606103	N	N	0	N	N
114	20250210	160218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	40	2	1.41	855590600	299046	69.75	2840	2890	2800	3690	1990	2840	2861.07	1.21	10282	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1415	32.36	1.66	12	0.61	89.00	1733.00	4655	20240529	-38.13	2275	20241210	26.59	3325	-13.38	20250117	2495	15.43	20250102	4655	-38.13	20240529	2275	26.59	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
115	20250210	150218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	30	2	1.06	800679335	279907	65.28	2840	2890	2800	3690	1990	2840	2860.52	1.21	17518	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1410	32.25	1.66	12	0.57	89.00	1733.00	4655	20240529	-38.35	2275	20241210	26.15	3325	-13.68	20250117	2495	15.03	20250102	4655	-38.35	20240529	2275	26.15	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
116	20250210	140218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	45	2	1.58	548184445	191888	44.76	2840	2885	2800	3690	1990	2840	2856.79	1.21	19553	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1417	32.42	1.66	12	0.39	89.00	1733.00	4655	20240529	-38.02	2275	20241210	26.81	3325	-13.23	20250117	2495	15.63	20250102	4655	-38.02	20240529	2275	26.81	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
117	20250210	130218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	30	2	1.06	447748800	156985	36.61	2840	2885	2800	3690	1990	2840	2852.18	1.21	22702	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1410	32.25	1.66	12	0.32	89.00	1733.00	4655	20240529	-38.35	2275	20241210	26.15	3325	-13.68	20250117	2495	15.03	20250102	4655	-38.35	20240529	2275	26.15	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
118	20250210	120218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	35	2	1.23	407448820	142942	33.34	2840	2885	2800	3690	1990	2840	2850.45	1.21	29533	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1412	32.30	1.66	12	0.29	89.00	1733.00	4655	20240529	-38.24	2275	20241210	26.37	3325	-13.53	20250117	2495	15.23	20250102	4655	-38.24	20240529	2275	26.37	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
119	20250210	110217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	35	2	1.23	331006570	116316	27.13	2840	2885	2800	3690	1990	2840	2845.75	1.21	19991	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1412	32.30	1.66	12	0.24	89.00	1733.00	4655	20240529	-38.24	2275	20241210	26.37	3325	-13.53	20250117	2495	15.23	20250102	4655	-38.24	20240529	2275	26.37	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
120	20250210	100217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	15	2	0.53	214839840	75763	17.67	2840	2865	2800	3690	1990	2840	2835.68	1.21	6456	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1403	32.08	1.65	12	0.15	89.00	1733.00	4655	20240529	-38.67	2275	20241210	25.49	3325	-14.14	20250117	2495	14.43	20250102	4655	-38.67	20240529	2275	25.49	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
121	20250210	090217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-15	5	-0.53	32370380	11417	2.66	2840	2850	2820	3690	1990	2840	2835.28	1.21	-8485	2940	2890	2855	2805	2770	2872	2787	246	850	500	2040	5	1	49129824	1388	31.74	1.63	12	0.02	89.00	1733.00	4655	20240529	-39.31	2275	20241210	24.18	3325	-15.04	20250117	2495	13.23	20250102	4655	-39.31	20240529	2275	24.18	20241210	3.92	N	006910	500	245 억	595807	N	N	3	N	N
122	20250207	160216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-100	5	-3.40	1206629650	424182	215.69	2880	2905	2820	3820	2060	2940	2844.61	1.22	-999	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1395	31.91	1.64	12	0.86	89.00	1733.00	4655	20240529	-38.99	2275	20241210	24.84	3325	-14.59	20250117	2495	13.83	20250102	4655	-38.99	20240529	2275	24.84	20241210	4.01	N	006910	500	245 억	597437	N	N	3	N	N
123	20250207	150217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-100	5	-3.40	1133176195	398307	202.54	2880	2905	2820	3820	2060	2940	2844.98	1.22	4518	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1395	31.91	1.64	12	0.81	89.00	1733.00	4655	20240529	-38.99	2275	20241210	24.84	3325	-14.59	20250117	2495	13.83	20250102	4655	-38.99	20240529	2275	24.84	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
124	20250207	140216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-105	5	-3.57	1073961180	377449	191.93	2880	2905	2820	3820	2060	2940	2845.31	1.22	4965	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1393	31.85	1.64	12	0.77	89.00	1733.00	4655	20240529	-39.10	2275	20241210	24.62	3325	-14.74	20250117	2495	13.63	20250102	4655	-39.10	20240529	2275	24.62	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
125	20250207	130216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-80	5	-2.72	978950000	344029	174.94	2880	2905	2820	3820	2060	2940	2845.54	1.22	10430	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1405	32.13	1.65	12	0.70	89.00	1733.00	4655	20240529	-38.56	2275	20241210	25.71	3325	-13.98	20250117	2495	14.63	20250102	4655	-38.56	20240529	2275	25.71	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
126	20250207	120215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-85	5	-2.89	951971465	334574	170.13	2880	2905	2820	3820	2060	2940	2845.32	1.22	11453	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1403	32.08	1.65	12	0.68	89.00	1733.00	4655	20240529	-38.67	2275	20241210	25.49	3325	-14.14	20250117	2495	14.43	20250102	4655	-38.67	20240529	2275	25.49	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
127	20250207	110215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-60	5	-2.04	888602295	312424	158.87	2880	2905	2820	3820	2060	2940	2844.22	1.22	16728	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1415	32.36	1.66	12	0.64	89.00	1733.00	4655	20240529	-38.13	2275	20241210	26.59	3325	-13.38	20250117	2495	15.43	20250102	4655	-38.13	20240529	2275	26.59	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
128	20250207	100216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-105	5	-3.57	681990040	240114	122.10	2880	2905	2820	3820	2060	2940	2840.28	1.22	-22699	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1393	31.85	1.64	12	0.49	89.00	1733.00	4655	20240529	-39.10	2275	20241210	24.62	3325	-14.74	20250117	2495	13.63	20250102	4655	-39.10	20240529	2275	24.62	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
129	20250207	090216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-100	5	-3.40	168613810	58850	29.92	2880	2905	2830	3820	2060	2940	2865.15	1.22	-16161	2993	2966	2948	2921	2903	2957	2912	246	880	500	2110	5	1	49129824	1395	31.91	1.64	12	0.12	89.00	1733.00	4655	20240529	-38.99	2275	20241210	24.84	3325	-14.59	20250117	2495	13.83	20250102	4655	-38.99	20240529	2275	24.84	20241210	4.01	N	006910	500	245 억	597437	N	N	0	N	N
130	20250206	160212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	0	3	0.00	570803910	193106	67.23	2960	2975	2930	3820	2060	2940	2956.02	1.14	36227	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1444	33.03	1.70	12	0.39	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
131	20250206	150213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	10	2	0.34	533011750	180265	62.76	2960	2975	2930	3820	2060	2940	2956.85	1.14	39190	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1449	33.15	1.70	12	0.37	89.00	1733.00	4655	20240529	-36.63	2275	20241210	29.67	3325	-11.28	20250117	2495	18.24	20250102	4655	-36.63	20240529	2275	29.67	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
132	20250206	140214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	5	2	0.17	489265500	165410	57.59	2960	2975	2930	3820	2060	2940	2957.93	1.14	42253	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1447	33.09	1.70	12	0.34	89.00	1733.00	4655	20240529	-36.73	2275	20241210	29.45	3325	-11.43	20250117	2495	18.04	20250102	4655	-36.73	20240529	2275	29.45	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
133	20250206	130212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	20	2	0.68	388613430	131261	45.70	2960	2975	2930	3820	2060	2940	2960.66	1.14	30032	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1454	33.26	1.71	12	0.27	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
134	20250206	120212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	20	2	0.68	353166590	119281	41.53	2960	2975	2930	3820	2060	2940	2960.84	1.14	29474	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1454	33.26	1.71	12	0.24	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
135	20250206	110206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	20	2	0.68	287083790	96986	33.77	2960	2975	2930	3820	2060	2940	2960.11	1.14	16304	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1454	33.26	1.71	12	0.20	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
136	20250206	100212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	30	2	1.02	173389025	58612	20.41	2960	2975	2930	3820	2060	2940	2958.34	1.14	-3336	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1459	33.37	1.71	12	0.12	89.00	1733.00	4655	20240529	-36.20	2275	20241210	30.55	3325	-10.68	20250117	2495	19.04	20250102	4655	-36.20	20240529	2275	30.55	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
137	20250206	090213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	5	2	0.17	14114475	4784	1.67	2960	2965	2945	3820	2060	2940	2950.98	1.14	-1793	3010	2975	2945	2910	2880	2960	2895	246	880	500	2110	5	1	49129824	1447	33.09	1.70	12	0.01	89.00	1733.00	4655	20240529	-36.73	2275	20241210	29.45	3325	-11.43	20250117	2495	18.04	20250102	4655	-36.73	20240529	2275	29.45	20241210	3.95	N	006910	500	245 억	561210	N	N	0	N	N
138	20250205	160212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-25	5	-0.84	841447930	286770	103.27	2965	2980	2915	3850	2080	2965	2934.22	1.16	-10105	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1444	33.03	1.70	12	0.58	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
139	20250205	150211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-35	5	-1.18	756153305	257606	92.77	2965	2980	2915	3850	2080	2965	2935.31	1.16	-4262	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1440	32.92	1.69	12	0.52	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
140	20250205	140212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-35	5	-1.18	664054115	226132	81.43	2965	2980	2915	3850	2080	2965	2936.58	1.16	-1939	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1440	32.92	1.69	12	0.46	89.00	1733.00	4655	20240529	-37.06	2275	20241210	28.79	3325	-11.88	20250117	2495	17.43	20250102	4655	-37.06	20240529	2275	28.79	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
141	20250205	130212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-25	5	-0.84	615006020	209391	75.40	2965	2980	2915	3850	2080	2965	2937.12	1.16	705	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1444	33.03	1.70	12	0.43	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
142	20250205	120213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-30	5	-1.01	576791525	196359	70.71	2965	2980	2915	3850	2080	2965	2937.43	1.16	-7066	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1442	32.98	1.69	12	0.40	89.00	1733.00	4655	20240529	-36.95	2275	20241210	29.01	3325	-11.73	20250117	2495	17.64	20250102	4655	-36.95	20240529	2275	29.01	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
143	20250205	110211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-25	5	-0.84	526879885	179334	64.58	2965	2980	2915	3850	2080	2965	2937.98	1.16	-14193	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1444	33.03	1.70	12	0.37	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
144	20250205	100212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-45	5	-1.52	414610445	140979	50.77	2965	2980	2920	3850	2080	2965	2940.94	1.16	-24633	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1435	32.81	1.68	12	0.29	89.00	1733.00	4655	20240529	-37.27	2275	20241210	28.35	3325	-12.18	20250117	2495	17.03	20250102	4655	-37.27	20240529	2275	28.35	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
145	20250205	090214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	15	2	0.51	14908245	5019	1.81	2965	2980	2960	3850	2080	2965	2970.36	1.16	2522	3015	2990	2950	2925	2885	3002	2937	246	885	500	2130	5	1	49129824	1464	33.48	1.72	12	0.01	89.00	1733.00	4655	20240529	-35.98	2275	20241210	30.99	3325	-10.38	20250117	2495	19.44	20250102	4655	-35.98	20240529	2275	30.99	20241210	4.02	N	006910	500	245 억	571230	N	N	21	N	N
146	20250204	160209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	55	2	1.89	810924585	274739	65.57	2950	2975	2910	3780	2040	2910	2952.49	1.10	30949	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1457	33.31	1.71	12	0.56	89.00	1733.00	4655	20240529	-36.31	2275	20241210	30.33	3325	-10.83	20250117	2495	18.84	20250102	4655	-36.31	20240529	2275	30.33	20241210	4.05	N	006910	500	245 억	539758	N	N	21	N	N
147	20250204	150210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	35	2	1.20	770477865	261072	62.31	2950	2975	2910	3780	2040	2910	2952.18	1.10	28334	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1447	33.09	1.70	12	0.53	89.00	1733.00	4655	20240529	-36.73	2275	20241210	29.45	3325	-11.43	20250117	2495	18.04	20250102	4655	-36.73	20240529	2275	29.45	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N
148	20250204	140210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	50	2	1.72	630402595	213621	50.98	2950	2975	2910	3780	2040	2910	2952.22	1.10	34874	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1454	33.26	1.71	12	0.43	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N
149	20250204	130209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	50	2	1.72	586338955	198720	47.43	2950	2975	2910	3780	2040	2910	2951.84	1.10	33400	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1454	33.26	1.71	12	0.40	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N
150	20250204	120211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	45	2	1.55	467847915	158607	37.85	2950	2975	2910	3780	2040	2910	2951.29	1.10	21619	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1452	33.20	1.71	12	0.32	89.00	1733.00	4655	20240529	-36.52	2275	20241210	29.89	3325	-11.13	20250117	2495	18.44	20250102	4655	-36.52	20240529	2275	29.89	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N
151	20250204	110207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	55	2	1.89	330130315	112093	26.75	2950	2975	2910	3780	2040	2910	2947.13	1.10	21050	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1457	33.31	1.71	12	0.23	89.00	1733.00	4655	20240529	-36.31	2275	20241210	30.33	3325	-10.83	20250117	2495	18.84	20250102	4655	-36.31	20240529	2275	30.33	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N
152	20250204	100209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	50	2	1.72	248596145	84506	20.17	2950	2975	2910	3780	2040	2910	2944.18	1.10	5830	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1454	33.26	1.71	12	0.17	89.00	1733.00	4655	20240529	-36.41	2275	20241210	30.11	3325	-10.98	20250117	2495	18.64	20250102	4655	-36.41	20240529	2275	30.11	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N
153	20250204	090210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	30	2	1.03	65959225	22423	5.35	2950	2970	2935	3780	2040	2910	2953.13	1.10	1800	3023	2966	2918	2861	2813	2962	2857	246	870	500	2090	5	1	49129824	1444	33.03	1.70	12	0.05	89.00	1733.00	4655	20240529	-36.84	2275	20241210	29.23	3325	-11.58	20250117	2495	17.84	20250102	4655	-36.84	20240529	2275	29.23	20241210	4.05	N	006910	500	245 억	539758	N	N	455	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History