KissMeData/101670/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	-83	5	-4.59	937958864	537799	96.38	1805	1805	1718	2350	1267	1810	1744.07	2.12	-77088	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	936	-1.35	1.01	12	0.99	-1284.00	1705.00	7850	20240319	-78.00	1459	20241031	18.37	2170	-20.41	20250106	1512	14.22	20250214	7850	-78.00	20240319	1459	18.37	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
3	20250228	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	-87	5	-4.81	858408885	491968	88.17	1805	1805	1718	2350	1267	1810	1744.84	2.12	-55951	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	933	-1.34	1.01	12	0.91	-1284.00	1705.00	7850	20240319	-78.05	1459	20241031	18.09	2170	-20.60	20250106	1512	13.96	20250214	7850	-78.05	20240319	1459	18.09	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
4	20250228	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-85	5	-4.70	766206721	438541	78.60	1805	1805	1718	2350	1267	1810	1747.17	2.12	-38035	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	934	-1.34	1.01	12	0.81	-1284.00	1705.00	7850	20240319	-78.03	1459	20241031	18.23	2170	-20.51	20250106	1512	14.09	20250214	7850	-78.03	20240319	1459	18.23	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
5	20250228	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-85	5	-4.70	649110033	370605	66.42	1805	1805	1724	2350	1267	1810	1751.48	2.12	-39757	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	934	-1.34	1.01	12	0.68	-1284.00	1705.00	7850	20240319	-78.03	1459	20241031	18.23	2170	-20.51	20250106	1512	14.09	20250214	7850	-78.03	20240319	1459	18.23	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
6	20250228	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-77	5	-4.25	546129707	310971	55.73	1805	1805	1726	2350	1267	1810	1756.20	2.12	-46077	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	939	-1.35	1.02	12	0.57	-1284.00	1705.00	7850	20240319	-77.92	1459	20241031	18.78	2170	-20.14	20250106	1512	14.62	20250214	7850	-77.92	20240319	1459	18.78	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
7	20250228	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-69	5	-3.81	440516886	250101	44.82	1805	1805	1736	2350	1267	1810	1761.35	2.12	-37207	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	943	-1.36	1.02	12	0.46	-1284.00	1705.00	7850	20240319	-77.82	1459	20241031	19.33	2170	-19.77	20250106	1512	15.15	20250214	7850	-77.82	20240319	1459	19.33	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
8	20250228	100820	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	-43	5	-2.38	301611392	170550	30.57	1805	1805	1758	2350	1267	1810	1768.46	2.12	-18816	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	957	-1.38	1.04	12	0.31	-1284.00	1705.00	7850	20240319	-77.49	1459	20241031	21.11	2170	-18.57	20250106	1512	16.87	20250214	7850	-77.49	20240319	1459	21.11	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
9	20250228	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-36	5	-1.99	69803815	39230	7.03	1805	1805	1763	2350	1267	1810	1779.33	2.12	-7145	1876	1843	1817	1784	1758	1830	1771	108	540	200	1260	1	1	54169970	961	-1.38	1.04	12	0.07	-1284.00	1705.00	7850	20240319	-77.40	1459	20241031	21.59	2170	-18.25	20250106	1512	17.33	20250214	7850	-77.40	20240319	1459	21.59	20241031	N	101670	200	108 억	1146225	N	N	0	N	N
10	20250227	160816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	-40	5	-2.16	1008458557	557197	17.17	1815	1850	1791	2405	1295	1850	1809.88	2.28	-92003	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	980	-1.41	1.06	12	1.03	-1284.00	1705.00	7850	20240319	-76.94	1459	20241031	24.06	2170	-16.59	20250106	1512	19.71	20250214	7850	-76.94	20240319	1459	24.06	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
11	20250227	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	-46	5	-2.49	965688780	533572	16.44	1815	1850	1791	2405	1295	1850	1809.86	2.28	-89496	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	977	-1.40	1.06	12	0.98	-1284.00	1705.00	7850	20240319	-77.02	1459	20241031	23.65	2170	-16.87	20250106	1512	19.31	20250214	7850	-77.02	20240319	1459	23.65	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
12	20250227	140818	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-56	5	-3.03	917499975	506816	15.62	1815	1850	1791	2405	1295	1850	1810.32	2.28	-82381	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	972	-1.40	1.05	12	0.94	-1284.00	1705.00	7850	20240319	-77.15	1459	20241031	22.96	2170	-17.33	20250106	1512	18.65	20250214	7850	-77.15	20240319	1459	22.96	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
13	20250227	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-50	5	-2.70	786856296	433982	13.38	1815	1850	1797	2405	1295	1850	1813.11	2.28	-73271	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	975	-1.40	1.06	12	0.80	-1284.00	1705.00	7850	20240319	-77.07	1459	20241031	23.37	2170	-17.05	20250106	1512	19.05	20250214	7850	-77.07	20240319	1459	23.37	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
14	20250227	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-47	5	-2.54	669674403	368917	11.37	1815	1850	1801	2405	1295	1850	1815.24	2.28	-51655	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	977	-1.40	1.06	12	0.68	-1284.00	1705.00	7850	20240319	-77.03	1459	20241031	23.58	2170	-16.91	20250106	1512	19.25	20250214	7850	-77.03	20240319	1459	23.58	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
15	20250227	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-47	5	-2.54	606685064	334016	10.29	1815	1850	1801	2405	1295	1850	1816.34	2.28	-55560	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	977	-1.40	1.06	12	0.62	-1284.00	1705.00	7850	20240319	-77.03	1459	20241031	23.58	2170	-16.91	20250106	1512	19.25	20250214	7850	-77.03	20240319	1459	23.58	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
16	20250227	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	-43	5	-2.32	495025203	272250	8.39	1815	1850	1803	2405	1295	1850	1818.27	2.28	-34478	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	979	-1.41	1.06	12	0.50	-1284.00	1705.00	7850	20240319	-76.98	1459	20241031	23.85	2170	-16.73	20250106	1512	19.51	20250214	7850	-76.98	20240319	1459	23.85	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
17	20250227	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-30	5	-1.62	139257532	76366	2.35	1815	1850	1814	2405	1295	1850	1823.55	2.28	5774	2076	1962	1876	1762	1676	2020	1820	108	555	200	1290	1	1	54169970	986	-1.42	1.07	12	0.14	-1284.00	1705.00	7850	20240319	-76.82	1459	20241031	24.74	2170	-16.13	20250106	1512	20.37	20250214	7850	-76.82	20240319	1459	24.74	20241031	N	101670	200	108 억	1236348	N	N	0	N	N
18	20250226	160816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	50	2	2.78	6162640010	3235398	325.66	1791	1990	1790	2340	1260	1800	1904.81	2.13	80717	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	1002	-1.44	1.09	12	5.97	-1284.00	1705.00	7850	20240319	-76.43	1459	20241031	26.80	2170	-14.75	20250106	1512	22.35	20250214	7850	-76.43	20240319	1459	26.80	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
19	20250226	150818	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	44	2	2.44	6021694510	3159370	318.01	1791	1990	1790	2340	1260	1800	1905.98	2.13	74094	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	999	-1.44	1.08	12	5.83	-1284.00	1705.00	7850	20240319	-76.51	1459	20241031	26.39	2170	-15.02	20250106	1512	21.96	20250214	7850	-76.51	20240319	1459	26.39	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
20	20250226	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	70	2	3.89	5564504482	2912973	293.21	1791	1990	1790	2340	1260	1800	1910.25	2.13	25718	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	1013	-1.46	1.10	12	5.38	-1284.00	1705.00	7850	20240319	-76.18	1459	20241031	28.17	2170	-13.82	20250106	1512	23.68	20250214	7850	-76.18	20240319	1459	28.17	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
21	20250226	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1882	82	2	4.56	5316608929	2780898	279.91	1791	1990	1790	2340	1260	1800	1911.83	2.13	41989	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	1019	-1.47	1.10	12	5.13	-1284.00	1705.00	7850	20240319	-76.03	1459	20241031	28.99	2170	-13.27	20250106	1512	24.47	20250214	7850	-76.03	20240319	1459	28.99	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
22	20250226	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	95	2	5.28	5011941299	2619474	263.66	1791	1990	1790	2340	1260	1800	1913.34	2.13	46393	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	1027	-1.48	1.11	12	4.84	-1284.00	1705.00	7850	20240319	-75.86	1459	20241031	29.88	2170	-12.67	20250106	1512	25.33	20250214	7850	-75.86	20240319	1459	29.88	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
23	20250226	110815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	170	2	9.44	2346242151	1236771	124.49	1791	1970	1790	2340	1260	1800	1897.07	2.13	99332	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	1067	-1.53	1.16	12	2.28	-1284.00	1705.00	7850	20240319	-74.90	1459	20241031	35.02	2170	-9.22	20250106	1512	30.29	20250214	7850	-74.90	20240319	1459	35.02	20241031	N	101670	200	108 억	1156259	Y	N	0	N	N
24	20250226	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	44	2	2.44	831922744	446799	44.97	1791	1910	1790	2340	1260	1800	1861.96	2.13	52611	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	999	-1.44	1.08	12	0.82	-1284.00	1705.00	7850	20240319	-76.51	1459	20241031	26.39	2170	-15.02	20250106	1512	21.96	20250214	7850	-76.51	20240319	1459	26.39	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
25	20250226	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	65	2	3.61	185295855	100609	10.13	1791	1880	1790	2340	1260	1800	1841.74	2.13	36410	1946	1872	1831	1757	1716	1852	1737	108	540	200	1260	1	1	54169970	1010	-1.45	1.09	12	0.19	-1284.00	1705.00	7850	20240319	-76.24	1459	20241031	27.83	2170	-14.06	20250106	1512	23.35	20250214	7850	-76.24	20240319	1459	27.83	20241031	N	101670	200	108 억	1156259	N	N	0	N	N
26	20250225	160809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-105	5	-5.51	1796466081	987264	50.72	1905	1905	1790	2475	1334	1905	1819.64	2.53	-214607	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	975	-1.40	1.06	12	1.82	-1284.00	1705.00	7850	20240319	-77.07	1459	20241031	23.37	2170	-17.05	20250106	1512	19.05	20250214	7850	-77.07	20240319	1459	23.37	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
27	20250225	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-111	5	-5.83	1741274829	956672	49.15	1905	1905	1790	2475	1334	1905	1820.13	2.53	-196574	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	972	-1.40	1.05	12	1.77	-1284.00	1705.00	7850	20240319	-77.15	1459	20241031	22.96	2170	-17.33	20250106	1512	18.65	20250214	7850	-77.15	20240319	1459	22.96	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
28	20250225	140809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-110	5	-5.77	1542460052	845748	43.45	1905	1905	1794	2475	1334	1905	1823.77	2.53	-170833	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	972	-1.40	1.05	12	1.56	-1284.00	1705.00	7850	20240319	-77.13	1459	20241031	23.03	2170	-17.28	20250106	1512	18.72	20250214	7850	-77.13	20240319	1459	23.03	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
29	20250225	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	-98	5	-5.14	1351006112	739406	37.99	1905	1905	1794	2475	1334	1905	1827.14	2.53	-141977	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	979	-1.41	1.06	12	1.36	-1284.00	1705.00	7850	20240319	-76.98	1459	20241031	23.85	2170	-16.73	20250106	1512	19.51	20250214	7850	-76.98	20240319	1459	23.85	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
30	20250225	120808	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-102	5	-5.35	1223992750	668998	34.37	1905	1905	1794	2475	1334	1905	1829.58	2.53	-105190	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	977	-1.40	1.06	12	1.23	-1284.00	1705.00	7850	20240319	-77.03	1459	20241031	23.58	2170	-16.91	20250106	1512	19.25	20250214	7850	-77.03	20240319	1459	23.58	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
31	20250225	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	-93	5	-4.88	1107868479	604745	31.07	1905	1905	1794	2475	1334	1905	1831.94	2.53	-87695	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	982	-1.41	1.06	12	1.12	-1284.00	1705.00	7850	20240319	-76.92	1459	20241031	24.19	2170	-16.50	20250106	1512	19.84	20250214	7850	-76.92	20240319	1459	24.19	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
32	20250225	100807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	-97	5	-5.09	825262559	448399	23.04	1905	1905	1807	2475	1334	1905	1840.45	2.53	-43280	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	979	-1.41	1.06	12	0.83	-1284.00	1705.00	7850	20240319	-76.97	1459	20241031	23.92	2170	-16.68	20250106	1512	19.58	20250214	7850	-76.97	20240319	1459	23.92	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
33	20250225	090813	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	-46	5	-2.41	205642294	109318	5.62	1905	1905	1856	2475	1334	1905	1881.11	2.53	-29702	2008	1956	1868	1816	1728	1982	1842	108	570	200	1330	1	1	54169970	1007	-1.45	1.09	12	0.20	-1284.00	1705.00	7850	20240319	-76.32	1459	20241031	27.42	2170	-14.33	20250106	1512	22.95	20250214	7850	-76.32	20240319	1459	27.42	20241031	N	101670	200	108 억	1369502	N	N	0	N	N
34	20250224	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	96	2	5.31	3619456709	1930467	25.66	1791	1920	1780	2350	1267	1809	1874.83	2.17	195861	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1032	-1.48	1.12	12	3.56	-1284.00	1705.00	7850	20240319	-75.73	1459	20241031	30.57	2170	-12.21	20250106	1512	25.99	20250214	7850	-75.73	20240319	1459	30.57	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
35	20250224	150803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	93	2	5.14	3452654530	1842947	24.49	1791	1920	1780	2350	1267	1809	1873.44	2.17	187541	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1030	-1.48	1.12	12	3.40	-1284.00	1705.00	7850	20240319	-75.77	1459	20241031	30.36	2170	-12.35	20250106	1512	25.79	20250214	7850	-75.77	20240319	1459	30.36	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
36	20250224	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	110	2	6.08	3060639771	1636762	21.75	1791	1920	1780	2350	1267	1809	1869.94	2.17	178794	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1040	-1.49	1.13	12	3.02	-1284.00	1705.00	7850	20240319	-75.55	1459	20241031	31.53	2170	-11.57	20250106	1512	26.92	20250214	7850	-75.55	20240319	1459	31.53	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
37	20250224	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1876	67	2	3.70	2625101562	1406780	18.70	1791	1920	1780	2350	1267	1809	1866.04	2.17	101381	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1016	-1.46	1.10	12	2.60	-1284.00	1705.00	7850	20240319	-76.10	1459	20241031	28.58	2170	-13.55	20250106	1512	24.07	20250214	7850	-76.10	20240319	1459	28.58	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
38	20250224	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	62	2	3.43	2422957645	1298467	17.26	1791	1920	1780	2350	1267	1809	1866.01	2.17	89345	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1014	-1.46	1.10	12	2.40	-1284.00	1705.00	7850	20240319	-76.17	1459	20241031	28.24	2170	-13.78	20250106	1512	23.74	20250214	7850	-76.17	20240319	1459	28.24	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
39	20250224	110759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1853	44	2	2.43	2279870452	1221497	16.23	1791	1920	1780	2350	1267	1809	1866.46	2.17	74508	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1004	-1.44	1.09	12	2.25	-1284.00	1705.00	7850	20240319	-76.39	1459	20241031	27.00	2170	-14.61	20250106	1512	22.55	20250214	7850	-76.39	20240319	1459	27.00	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
40	20250224	100759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	79	2	4.37	1345807081	726873	9.66	1791	1891	1780	2350	1267	1809	1851.50	2.17	74884	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	1023	-1.47	1.11	12	1.34	-1284.00	1705.00	7850	20240319	-75.95	1459	20241031	29.40	2170	-13.00	20250106	1512	24.87	20250214	7850	-75.95	20240319	1459	29.40	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
41	20250224	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	18	2	1.00	326747996	178438	2.37	1791	1880	1780	2350	1267	1809	1831.16	2.17	720	2273	2040	1877	1644	1481	2157	1761	108	541	200	1260	1	1	54169970	990	-1.42	1.07	12	0.33	-1284.00	1705.00	7850	20240319	-76.73	1459	20241031	25.22	2170	-15.81	20250106	1512	20.83	20250214	7850	-76.73	20240319	1459	25.22	20241031	N	101670	200	108 억	1177412	N	N	1	N	N
42	20250221	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	70	2	4.03	14443195540	7510735	1191.48	1736	2110	1714	2260	1218	1739	1923.05	2.62	-237468	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	980	-1.41	1.06	12	13.87	-1284.00	1705.00	7850	20240319	-76.96	1459	20241031	23.99	2170	-16.64	20250106	1512	19.64	20250214	7850	-76.96	20240319	1459	23.99	20241031	N	101670	200	108 억	1419389	N	N	1	N	N
43	20250221	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	74	2	4.26	14243122204	7399768	1173.88	1736	2110	1714	2260	1218	1739	1924.81	2.62	-227932	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	982	-1.41	1.06	12	13.66	-1284.00	1705.00	7850	20240319	-76.90	1459	20241031	24.26	2170	-16.45	20250106	1512	19.91	20250214	7850	-76.90	20240319	1459	24.26	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
44	20250221	140800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	53	2	3.05	13830481100	7170240	1137.46	1736	2110	1714	2260	1218	1739	1928.87	2.62	-251951	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	971	-1.40	1.05	12	13.24	-1284.00	1705.00	7850	20240319	-77.17	1459	20241031	22.82	2170	-17.42	20250106	1512	18.52	20250214	7850	-77.17	20240319	1459	22.82	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
45	20250221	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	45	2	2.59	13650918568	7070055	1121.57	1736	2110	1714	2260	1218	1739	1930.81	2.62	-224815	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	966	-1.39	1.05	12	13.05	-1284.00	1705.00	7850	20240319	-77.27	1459	20241031	22.28	2170	-17.79	20250106	1512	17.99	20250214	7850	-77.27	20240319	1459	22.28	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
46	20250221	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	49	2	2.82	13215569171	6826597	1082.95	1736	2110	1714	2260	1218	1739	1935.89	2.62	-178080	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	969	-1.39	1.05	12	12.60	-1284.00	1705.00	7850	20240319	-77.22	1459	20241031	22.55	2170	-17.60	20250106	1512	18.25	20250214	7850	-77.22	20240319	1459	22.55	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
47	20250221	110756	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	74	2	4.26	12502845887	6430898	1020.18	1736	2110	1714	2260	1218	1739	1944.18	2.62	-102962	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	982	-1.41	1.06	12	11.87	-1284.00	1705.00	7850	20240319	-76.90	1459	20241031	24.26	2170	-16.45	20250106	1512	19.91	20250214	7850	-76.90	20240319	1459	24.26	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
48	20250221	100758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1872	133	2	7.65	10989711240	5606656	889.42	1736	2110	1714	2260	1218	1739	1960.12	2.62	87808	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	1014	-1.46	1.10	12	10.35	-1284.00	1705.00	7850	20240319	-76.15	1459	20241031	28.31	2170	-13.73	20250106	1512	23.81	20250214	7850	-76.15	20240319	1459	28.31	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
49	20250221	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	-11	5	-0.63	52594831	30534	4.84	1736	1736	1714	2260	1218	1739	1722.50	2.62	-180	1846	1792	1746	1692	1646	1769	1669	108	521	200	1210	1	1	54169970	936	-1.35	1.01	12	0.06	-1284.00	1705.00	7850	20240319	-77.99	1459	20241031	18.44	2170	-20.37	20250106	1512	14.29	20250214	7850	-77.99	20240319	1459	18.44	20241031	N	101670	200	108 억	1419389	N	N	0	N	N
50	20250220	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-18	5	-1.02	1096452044	626291	50.95	1800	1800	1700	2280	1230	1757	1750.71	2.75	-67853	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	942	-1.35	1.02	12	1.16	-1284.00	1705.00	7850	20240319	-77.85	1459	20241031	19.19	2170	-19.86	20250106	1512	15.01	20250214	7850	-77.85	20240319	1459	19.19	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
51	20250220	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	-23	5	-1.31	967414661	551673	44.88	1800	1800	1730	2280	1230	1757	1753.60	2.75	-51564	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	939	-1.35	1.02	12	1.02	-1284.00	1705.00	7850	20240319	-77.91	1459	20241031	18.85	2170	-20.09	20250106	1512	14.68	20250214	7850	-77.91	20240319	1459	18.85	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
52	20250220	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-16	5	-0.91	793733220	451648	36.74	1800	1800	1741	2280	1230	1757	1757.42	2.75	-555	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	943	-1.36	1.02	12	0.83	-1284.00	1705.00	7850	20240319	-77.82	1459	20241031	19.33	2170	-19.77	20250106	1512	15.15	20250214	7850	-77.82	20240319	1459	19.33	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
53	20250220	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-7	5	-0.40	683299509	388304	31.59	1800	1800	1743	2280	1230	1757	1759.70	2.75	18631	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	948	-1.36	1.03	12	0.72	-1284.00	1705.00	7850	20240319	-77.71	1459	20241031	19.95	2170	-19.35	20250106	1512	15.74	20250214	7850	-77.71	20240319	1459	19.95	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
54	20250220	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	-10	5	-0.57	577122870	327763	26.67	1800	1800	1743	2280	1230	1757	1760.79	2.75	11672	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	946	-1.36	1.02	12	0.61	-1284.00	1705.00	7850	20240319	-77.75	1459	20241031	19.74	2170	-19.49	20250106	1512	15.54	20250214	7850	-77.75	20240319	1459	19.74	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
55	20250220	110755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	-10	5	-0.57	536556882	304547	24.78	1800	1800	1743	2280	1230	1757	1761.82	2.75	10665	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	946	-1.36	1.02	12	0.56	-1284.00	1705.00	7850	20240319	-77.75	1459	20241031	19.74	2170	-19.49	20250106	1512	15.54	20250214	7850	-77.75	20240319	1459	19.74	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
56	20250220	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-9	5	-0.51	469368657	266099	21.65	1800	1800	1745	2280	1230	1757	1763.89	2.75	12295	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	947	-1.36	1.03	12	0.49	-1284.00	1705.00	7850	20240319	-77.73	1459	20241031	19.81	2170	-19.45	20250106	1512	15.61	20250214	7850	-77.73	20240319	1459	19.81	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
57	20250220	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	11	2	0.63	106279888	59665	4.85	1800	1800	1766	2280	1230	1757	1781.28	2.75	-19616	1893	1825	1760	1692	1627	1859	1726	108	523	200	1220	1	1	54169970	958	-1.38	1.04	12	0.11	-1284.00	1705.00	7850	20240319	-77.48	1459	20241031	21.18	2170	-18.53	20250106	1512	16.93	20250214	7850	-77.48	20240319	1459	21.18	20241031	N	101670	200	108 억	1487096	N	N	0	N	N
58	20250219	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	52	2	3.05	2158049239	1224483	193.84	1710	1828	1695	2215	1194	1705	1762.42	2.57	93965	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	952	-1.37	1.03	12	2.26	-1284.00	1705.00	7850	20240319	-77.62	1459	20241031	20.42	2170	-19.03	20250106	1512	16.20	20250214	7850	-77.62	20240319	1459	20.42	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
59	20250219	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	55	2	3.23	2107054463	1195493	189.25	1710	1828	1695	2215	1194	1705	1762.50	2.57	91605	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	953	-1.37	1.03	12	2.21	-1284.00	1705.00	7850	20240319	-77.58	1459	20241031	20.63	2170	-18.89	20250106	1512	16.40	20250214	7850	-77.58	20240319	1459	20.63	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
60	20250219	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	42	2	2.46	2003439638	1136253	179.87	1710	1828	1695	2215	1194	1705	1763.20	2.57	85906	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	946	-1.36	1.02	12	2.10	-1284.00	1705.00	7850	20240319	-77.75	1459	20241031	19.74	2170	-19.49	20250106	1512	15.54	20250214	7850	-77.75	20240319	1459	19.74	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
61	20250219	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	55	2	3.23	1895535683	1074428	170.08	1710	1828	1695	2215	1194	1705	1764.23	2.57	83765	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	953	-1.37	1.03	12	1.98	-1284.00	1705.00	7850	20240319	-77.58	1459	20241031	20.63	2170	-18.89	20250106	1512	16.40	20250214	7850	-77.58	20240319	1459	20.63	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
62	20250219	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	40	2	2.35	1796925867	1018053	161.16	1710	1828	1695	2215	1194	1705	1765.06	2.57	74553	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	945	-1.36	1.02	12	1.88	-1284.00	1705.00	7850	20240319	-77.77	1459	20241031	19.60	2170	-19.59	20250106	1512	15.41	20250214	7850	-77.77	20240319	1459	19.60	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
63	20250219	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	55	2	3.23	1635848042	925762	146.55	1710	1828	1695	2215	1194	1705	1767.03	2.57	107787	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	953	-1.37	1.03	12	1.71	-1284.00	1705.00	7850	20240319	-77.58	1459	20241031	20.63	2170	-18.89	20250106	1512	16.40	20250214	7850	-77.58	20240319	1459	20.63	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
64	20250219	100752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1767	62	2	3.64	588353363	340710	53.93	1710	1769	1695	2215	1194	1705	1726.85	2.57	50707	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	957	-1.38	1.04	12	0.63	-1284.00	1705.00	7850	20240319	-77.49	1459	20241031	21.11	2170	-18.57	20250106	1512	16.87	20250214	7850	-77.49	20240319	1459	21.11	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
65	20250219	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-1	5	-0.06	74233177	43480	6.88	1710	1713	1701	2215	1194	1705	1707.29	2.57	-7777	1819	1762	1725	1668	1631	1743	1649	108	510	200	1190	1	1	54169970	923	-1.33	1.00	12	0.08	-1284.00	1705.00	7850	20240319	-78.29	1459	20241031	16.79	2170	-21.47	20250106	1512	12.70	20250214	7850	-78.29	20240319	1459	16.79	20241031	N	101670	200	108 억	1392499	N	N	0	N	N
66	20250218	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	17	2	1.01	1087401033	629422	53.33	1720	1782	1688	2190	1182	1688	1727.62	2.52	25384	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	924	-1.33	1.00	12	1.16	-1284.00	1705.00	7850	20240319	-78.28	1459	20241031	16.86	2170	-21.43	20250106	1512	12.76	20250214	7850	-78.28	20240319	1459	16.86	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
67	20250218	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	18	2	1.07	1060331889	613541	51.98	1720	1782	1688	2190	1182	1688	1728.22	2.52	30367	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	924	-1.33	1.00	12	1.13	-1284.00	1705.00	7850	20240319	-78.27	1459	20241031	16.93	2170	-21.38	20250106	1512	12.83	20250214	7850	-78.27	20240319	1459	16.93	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
68	20250218	140752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	12	2	0.71	1031607921	596695	50.56	1720	1782	1688	2190	1182	1688	1728.87	2.52	31259	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	921	-1.32	1.00	12	1.10	-1284.00	1705.00	7850	20240319	-78.34	1459	20241031	16.52	2170	-21.66	20250106	1512	12.43	20250214	7850	-78.34	20240319	1459	16.52	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
69	20250218	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	25	2	1.48	981511727	567335	48.07	1720	1782	1688	2190	1182	1688	1730.04	2.52	30915	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	928	-1.33	1.00	12	1.05	-1284.00	1705.00	7850	20240319	-78.18	1459	20241031	17.41	2170	-21.06	20250106	1512	13.29	20250214	7850	-78.18	20240319	1459	17.41	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
70	20250218	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	25	2	1.48	951838606	550024	46.60	1720	1782	1688	2190	1182	1688	1730.54	2.52	34988	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	928	-1.33	1.00	12	1.02	-1284.00	1705.00	7850	20240319	-78.18	1459	20241031	17.41	2170	-21.06	20250106	1512	13.29	20250214	7850	-78.18	20240319	1459	17.41	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
71	20250218	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	22	2	1.30	898284148	518712	43.95	1720	1782	1688	2190	1182	1688	1731.76	2.52	33125	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	926	-1.33	1.00	12	0.96	-1284.00	1705.00	7850	20240319	-78.22	1459	20241031	17.20	2170	-21.20	20250106	1512	13.10	20250214	7850	-78.22	20240319	1459	17.20	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
72	20250218	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	13	2	0.77	804054315	463345	39.26	1720	1782	1688	2190	1182	1688	1735.33	2.52	37442	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	921	-1.32	1.00	12	0.86	-1284.00	1705.00	7850	20240319	-78.33	1459	20241031	16.59	2170	-21.61	20250106	1512	12.50	20250214	7850	-78.33	20240319	1459	16.59	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
73	20250218	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	13	2	0.77	95852779	56338	4.77	1720	1720	1691	2190	1182	1688	1701.39	2.52	-18046	1867	1777	1666	1576	1465	1822	1621	108	502	200	1180	1	1	54169970	921	-1.32	1.00	12	0.10	-1284.00	1705.00	7850	20240319	-78.33	1459	20241031	16.59	2170	-21.61	20250106	1512	12.50	20250214	7850	-78.33	20240319	1459	16.59	20241031	N	101670	200	108 억	1366782	N	N	0	N	N
74	20250217	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	62	2	3.81	1985014345	1177485	58.03	1570	1756	1555	2110	1139	1626	1685.81	2.28	131302	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	914	-1.31	0.99	12	2.17	-1284.00	1705.00	7850	20240319	-78.50	1459	20241031	15.70	2170	-22.21	20250106	1512	11.64	20250214	7850	-78.50	20240319	1459	15.70	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
75	20250217	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	62	2	3.81	1914552579	1135651	55.97	1570	1756	1555	2110	1139	1626	1685.86	2.28	130690	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	914	-1.31	0.99	12	2.10	-1284.00	1705.00	7850	20240319	-78.50	1459	20241031	15.70	2170	-22.21	20250106	1512	11.64	20250214	7850	-78.50	20240319	1459	15.70	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
76	20250217	140748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	69	2	4.24	1772805300	1051400	51.82	1570	1756	1555	2110	1139	1626	1686.14	2.28	127740	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	918	-1.32	0.99	12	1.94	-1284.00	1705.00	7850	20240319	-78.41	1459	20241031	16.18	2170	-21.89	20250106	1512	12.10	20250214	7850	-78.41	20240319	1459	16.18	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
77	20250217	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	68	2	4.18	1694932780	1005526	49.56	1570	1756	1555	2110	1139	1626	1685.62	2.28	121696	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	918	-1.32	0.99	12	1.86	-1284.00	1705.00	7850	20240319	-78.42	1459	20241031	16.11	2170	-21.94	20250106	1512	12.04	20250214	7850	-78.42	20240319	1459	16.11	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
78	20250217	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	89	2	5.47	1456991835	865442	42.65	1570	1756	1555	2110	1139	1626	1683.52	2.28	119293	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	929	-1.34	1.01	12	1.60	-1284.00	1705.00	7850	20240319	-78.15	1459	20241031	17.55	2170	-20.97	20250106	1512	13.43	20250214	7850	-78.15	20240319	1459	17.55	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
79	20250217	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	71	2	4.37	826496906	499924	24.64	1570	1700	1555	2110	1139	1626	1653.25	2.28	149579	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	919	-1.32	1.00	12	0.92	-1284.00	1705.00	7850	20240319	-78.38	1459	20241031	16.31	2170	-21.80	20250106	1512	12.24	20250214	7850	-78.38	20240319	1459	16.31	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
80	20250217	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	64	2	3.94	534666241	326453	16.09	1570	1692	1555	2110	1139	1626	1637.80	2.28	109719	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	915	-1.32	0.99	12	0.60	-1284.00	1705.00	7850	20240319	-78.47	1459	20241031	15.83	2170	-22.12	20250106	1512	11.77	20250214	7850	-78.47	20240319	1459	15.83	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
81	20250217	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-16	5	-0.98	83939653	53055	2.61	1570	1615	1555	2110	1139	1626	1582.13	2.28	23428	1800	1712	1612	1524	1424	1663	1475	108	484	200	1130	1	1	54169970	872	-1.25	0.94	12	0.10	-1284.00	1705.00	7850	20240319	-79.49	1459	20241031	10.35	2170	-25.81	20250106	1512	6.48	20250214	7850	-79.49	20240319	1459	10.35	20241031	N	101670	200	108 억	1235964	N	N	1	N	N
82	20250214	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	-89	5	-5.19	3177974179	2014810	277.66	1700	1700	1512	2225	1201	1715	1577.31	2.27	3839	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	881	-1.27	0.95	12	3.72	-1284.00	1705.00	7850	20240319	-79.29	1459	20241031	11.45	2170	-25.07	20250106	1512	7.54	20250214	7850	-79.29	20240319	1459	11.45	20241031	N	101670	200	108 억	1232252	N	N	1	N	N
83	20250214	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-106	5	-6.18	3123296197	1980976	272.99	1700	1700	1512	2225	1201	1715	1576.65	2.27	11101	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	872	-1.25	0.94	12	3.66	-1284.00	1705.00	7850	20240319	-79.50	1459	20241031	10.28	2170	-25.85	20250106	1512	6.42	20250214	7850	-79.50	20240319	1459	10.28	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
84	20250214	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	-100	5	-5.83	2958693671	1878673	258.90	1700	1700	1512	2225	1201	1715	1574.88	2.27	31811	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	875	-1.26	0.95	12	3.47	-1284.00	1705.00	7850	20240319	-79.43	1459	20241031	10.69	2170	-25.58	20250106	1512	6.81	20250214	7850	-79.43	20240319	1459	10.69	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
85	20250214	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	-88	5	-5.13	2755411053	1753100	241.59	1700	1700	1512	2225	1201	1715	1571.74	2.27	54810	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	881	-1.27	0.95	12	3.24	-1284.00	1705.00	7850	20240319	-79.27	1459	20241031	11.51	2170	-25.02	20250106	1512	7.61	20250214	7850	-79.27	20240319	1459	11.51	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
86	20250214	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	-131	5	-7.64	2509066150	1599720	220.45	1700	1700	1512	2225	1201	1715	1568.44	2.27	53514	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	858	-1.23	0.93	12	2.95	-1284.00	1705.00	7850	20240319	-79.82	1459	20241031	8.57	2170	-27.00	20250106	1512	4.76	20250214	7850	-79.82	20240319	1459	8.57	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
87	20250214	110740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1588	-127	5	-7.41	2340588331	1493107	205.76	1700	1700	1512	2225	1201	1715	1567.60	2.27	63798	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	860	-1.24	0.93	12	2.76	-1284.00	1705.00	7850	20240319	-79.77	1459	20241031	8.84	2170	-26.82	20250106	1512	5.03	20250214	7850	-79.77	20240319	1459	8.84	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
88	20250214	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-192	5	-11.20	1821656433	1159301	159.76	1700	1700	1512	2225	1201	1715	1571.34	2.27	36328	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	825	-1.19	0.89	12	2.14	-1284.00	1705.00	7850	20240319	-80.60	1459	20241031	4.39	2170	-29.82	20250106	1512	0.73	20250214	7850	-80.60	20240319	1459	4.39	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
89	20250214	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-102	5	-5.95	298381330	182477	25.15	1700	1700	1600	2225	1201	1715	1635.17	2.27	-12262	1781	1748	1722	1689	1663	1735	1676	108	510	200	1200	1	1	54169970	874	-1.26	0.95	12	0.34	-1284.00	1705.00	7850	20240319	-79.45	1459	20241031	10.56	2170	-25.67	20250106	1600	0.81	20250214	7850	-79.45	20240319	1459	10.56	20241031	N	101670	200	108 억	1232252	N	N	0	N	N
90	20250213	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-36	5	-2.06	1207031949	705489	122.67	1750	1755	1696	2275	1226	1751	1710.91	2.37	-51650	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	929	-1.34	1.01	12	1.30	-1284.00	1705.00	7850	20240319	-78.15	1459	20241031	17.55	2170	-20.97	20250106	1696	1.12	20250213	7850	-78.15	20240319	1459	17.55	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
91	20250213	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-47	5	-2.68	1145147061	669283	116.37	1750	1755	1696	2275	1226	1751	1711.01	2.37	-42408	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	923	-1.33	1.00	12	1.24	-1284.00	1705.00	7850	20240319	-78.29	1459	20241031	16.79	2170	-21.47	20250106	1696	0.47	20250213	7850	-78.29	20240319	1459	16.79	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
92	20250213	140736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	-48	5	-2.74	1033172457	603513	104.93	1750	1755	1696	2275	1226	1751	1711.93	2.37	-32056	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	923	-1.33	1.00	12	1.11	-1284.00	1705.00	7850	20240319	-78.31	1459	20241031	16.72	2170	-21.52	20250106	1696	0.41	20250213	7850	-78.31	20240319	1459	16.72	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
93	20250213	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-45	5	-2.57	972561698	568033	98.77	1750	1755	1696	2275	1226	1751	1712.16	2.37	-29067	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	924	-1.33	1.00	12	1.05	-1284.00	1705.00	7850	20240319	-78.27	1459	20241031	16.93	2170	-21.38	20250106	1696	0.59	20250213	7850	-78.27	20240319	1459	16.93	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
94	20250213	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	-50	5	-2.86	870661359	508300	88.38	1750	1755	1696	2275	1226	1751	1712.89	2.37	-29128	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	921	-1.32	1.00	12	0.94	-1284.00	1705.00	7850	20240319	-78.33	1459	20241031	16.59	2170	-21.61	20250106	1696	0.29	20250213	7850	-78.33	20240319	1459	16.59	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
95	20250213	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-49	5	-2.80	781866585	456119	79.31	1750	1755	1696	2275	1226	1751	1714.17	2.37	-24825	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	922	-1.33	1.00	12	0.84	-1284.00	1705.00	7850	20240319	-78.32	1459	20241031	16.66	2170	-21.57	20250106	1696	0.35	20250213	7850	-78.32	20240319	1459	16.66	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
96	20250213	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	-40	5	-2.28	569093642	331083	57.57	1750	1755	1696	2275	1226	1751	1718.89	2.37	-15739	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	927	-1.33	1.00	12	0.61	-1284.00	1705.00	7850	20240319	-78.20	1459	20241031	17.27	2170	-21.15	20250106	1696	0.88	20250213	7850	-78.20	20240319	1459	17.27	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
97	20250213	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	1745	-6	5	-0.34	82220237	47092	8.19	1750	1755	1737	2275	1226	1751	1745.95	2.37	21076	1847	1798	1756	1707	1665	1778	1687	108	524	200	1220	1	1	54169970	945	-1.36	1.02	12	0.09	-1284.00	1705.00	7850	20240319	-77.77	1459	20241031	19.60	2170	-19.59	20250106	1708	2.17	20250102	7850	-77.77	20240319	1459	19.60	20241031	N	101670	200	108 억	1283902	N	N	0	N	N
98	20250212	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-36	5	-2.01	1007047772	574430	139.47	1780	1805	1714	2320	1251	1787	1753.13	2.55	-99766	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	949	-1.36	1.03	12	1.06	-1284.00	1705.00	7850	20240319	-77.69	1459	20241031	20.01	2170	-19.31	20250106	1708	2.52	20250102	7850	-77.69	20240319	1459	20.01	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
99	20250212	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1743	-44	5	-2.46	908866203	518237	125.82	1780	1805	1714	2320	1251	1787	1753.77	2.55	-78996	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	944	-1.36	1.02	12	0.96	-1284.00	1705.00	7850	20240319	-77.80	1459	20241031	19.47	2170	-19.68	20250106	1708	2.05	20250102	7850	-77.80	20240319	1459	19.47	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
100	20250212	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-48	5	-2.69	623142822	352734	85.64	1780	1805	1735	2320	1251	1787	1766.61	2.55	-48874	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	942	-1.35	1.02	12	0.65	-1284.00	1705.00	7850	20240319	-77.85	1459	20241031	19.19	2170	-19.86	20250106	1708	1.81	20250102	7850	-77.85	20240319	1459	19.19	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
101	20250212	130733	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-21	5	-1.18	382853553	215578	52.34	1780	1805	1760	2320	1251	1787	1775.94	2.55	-12494	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	957	-1.38	1.04	12	0.40	-1284.00	1705.00	7850	20240319	-77.50	1459	20241031	21.04	2170	-18.62	20250106	1708	3.40	20250102	7850	-77.50	20240319	1459	21.04	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
102	20250212	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	1761	-26	5	-1.45	359363293	202258	49.11	1780	1805	1760	2320	1251	1787	1776.76	2.55	-8483	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	954	-1.37	1.03	12	0.37	-1284.00	1705.00	7850	20240319	-77.57	1459	20241031	20.70	2170	-18.85	20250106	1708	3.10	20250102	7850	-77.57	20240319	1459	20.70	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
103	20250212	110729	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	-15	5	-0.84	255259064	143348	34.80	1780	1805	1760	2320	1251	1787	1780.69	2.55	-2496	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	960	-1.38	1.04	12	0.26	-1284.00	1705.00	7850	20240319	-77.43	1459	20241031	21.45	2170	-18.34	20250106	1708	3.75	20250102	7850	-77.43	20240319	1459	21.45	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
104	20250212	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-5	5	-0.28	202264885	113472	27.55	1780	1805	1760	2320	1251	1787	1782.51	2.55	3005	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	965	-1.39	1.05	12	0.21	-1284.00	1705.00	7850	20240319	-77.30	1459	20241031	22.14	2170	-17.88	20250106	1708	4.33	20250102	7850	-77.30	20240319	1459	22.14	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
105	20250212	090729	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-23	5	-1.29	53060805	29959	7.27	1780	1787	1760	2320	1251	1787	1771.11	2.55	-5825	1849	1818	1801	1770	1753	1809	1761	108	533	200	1250	1	1	54169970	956	-1.37	1.03	12	0.06	-1284.00	1705.00	7850	20240319	-77.53	1459	20241031	20.90	2170	-18.71	20250106	1708	3.28	20250102	7850	-77.53	20240319	1459	20.90	20241031	N	101670	200	108 억	1380080	N	N	1	N	N
106	20250211	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-45	5	-2.46	739608255	411669	80.48	1830	1832	1784	2380	1283	1832	1796.61	2.65	-54333	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	968	-1.39	1.05	12	0.76	-1284.00	1705.00	7850	20240319	-77.24	1459	20241031	22.48	2170	-17.65	20250106	1708	4.63	20250102	7850	-77.24	20240319	1459	22.48	20241031	N	101670	200	108 억	1434342	N	N	1	N	N
107	20250211	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	-40	5	-2.18	709944119	395088	77.24	1830	1832	1784	2380	1283	1832	1796.93	2.65	-56198	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	971	-1.40	1.05	12	0.73	-1284.00	1705.00	7850	20240319	-77.17	1459	20241031	22.82	2170	-17.42	20250106	1708	4.92	20250102	7850	-77.17	20240319	1459	22.82	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
108	20250211	140733	57	100.00	KOSDAQ	금속	N	N	N	N	N	1817	-15	5	-0.82	659391748	367046	71.75	1830	1832	1784	2380	1283	1832	1796.48	2.65	-59872	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	984	-1.42	1.07	12	0.68	-1284.00	1705.00	7850	20240319	-76.85	1459	20241031	24.54	2170	-16.27	20250106	1708	6.38	20250102	7850	-76.85	20240319	1459	24.54	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
109	20250211	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-32	5	-1.75	602988515	335809	65.65	1830	1832	1784	2380	1283	1832	1795.63	2.65	-75310	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	975	-1.40	1.06	12	0.62	-1284.00	1705.00	7850	20240319	-77.07	1459	20241031	23.37	2170	-17.05	20250106	1708	5.39	20250102	7850	-77.07	20240319	1459	23.37	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
110	20250211	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	-36	5	-1.97	507105115	282368	55.20	1830	1832	1784	2380	1283	1832	1795.90	2.65	-84457	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	973	-1.40	1.05	12	0.52	-1284.00	1705.00	7850	20240319	-77.12	1459	20241031	23.10	2170	-17.24	20250106	1708	5.15	20250102	7850	-77.12	20240319	1459	23.10	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
111	20250211	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-43	5	-2.35	386135496	214727	41.98	1830	1832	1787	2380	1283	1832	1798.26	2.65	-67861	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	969	-1.39	1.05	12	0.40	-1284.00	1705.00	7850	20240319	-77.21	1459	20241031	22.62	2170	-17.56	20250106	1708	4.74	20250102	7850	-77.21	20240319	1459	22.62	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
112	20250211	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-37	5	-2.02	259781654	144166	28.18	1830	1832	1788	2380	1283	1832	1801.96	2.65	-42417	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	972	-1.40	1.05	12	0.27	-1284.00	1705.00	7850	20240319	-77.13	1459	20241031	23.03	2170	-17.28	20250106	1708	5.09	20250102	7850	-77.13	20240319	1459	23.03	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
113	20250211	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	-19	5	-1.04	35650311	19588	3.83	1830	1832	1807	2380	1283	1832	1820.01	2.65	-3326	1890	1861	1803	1774	1716	1875	1788	108	548	200	1280	1	1	54169970	982	-1.41	1.06	12	0.04	-1284.00	1705.00	7850	20240319	-76.90	1459	20241031	24.26	2170	-16.45	20250106	1708	6.15	20250102	7850	-76.90	20240319	1459	24.26	20241031	N	101670	200	108 억	1434342	N	N	0	N	N
114	20250210	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	33	2	1.83	907649764	507120	105.45	1792	1832	1745	2335	1260	1799	1789.66	2.46	107183	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	992	-1.43	1.07	12	0.94	-1284.00	1705.00	7850	20240319	-76.66	1459	20241031	25.57	2170	-15.58	20250106	1708	7.26	20250102	7850	-76.66	20240319	1459	25.57	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
115	20250210	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	19	2	1.06	787117979	440998	91.70	1792	1829	1745	2335	1260	1799	1784.86	2.46	70201	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	985	-1.42	1.07	12	0.81	-1284.00	1705.00	7850	20240319	-76.84	1459	20241031	24.61	2170	-16.22	20250106	1708	6.44	20250102	7850	-76.84	20240319	1459	24.61	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
116	20250210	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	29	2	1.61	677575273	380799	79.19	1792	1829	1745	2335	1260	1799	1779.35	2.46	88600	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	990	-1.42	1.07	12	0.70	-1284.00	1705.00	7850	20240319	-76.71	1459	20241031	25.29	2170	-15.76	20250106	1708	7.03	20250102	7850	-76.71	20240319	1459	25.29	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
117	20250210	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	6	2	0.33	525103948	296926	61.75	1792	1805	1745	2335	1260	1799	1768.46	2.46	57089	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	978	-1.41	1.06	12	0.55	-1284.00	1705.00	7850	20240319	-77.01	1459	20241031	23.71	2170	-16.82	20250106	1708	5.68	20250102	7850	-77.01	20240319	1459	23.71	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
118	20250210	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-24	5	-1.33	435595619	246858	51.33	1792	1792	1745	2335	1260	1799	1764.55	2.46	27691	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	962	-1.38	1.04	12	0.46	-1284.00	1705.00	7850	20240319	-77.39	1459	20241031	21.66	2170	-18.20	20250106	1708	3.92	20250102	7850	-77.39	20240319	1459	21.66	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
119	20250210	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	-26	5	-1.45	346256620	196446	40.85	1792	1792	1745	2335	1260	1799	1762.60	2.46	22517	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	960	-1.38	1.04	12	0.36	-1284.00	1705.00	7850	20240319	-77.41	1459	20241031	21.52	2170	-18.29	20250106	1708	3.81	20250102	7850	-77.41	20240319	1459	21.52	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
120	20250210	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-35	5	-1.95	267984881	152203	31.65	1792	1792	1745	2335	1260	1799	1760.70	2.46	5039	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	956	-1.37	1.03	12	0.28	-1284.00	1705.00	7850	20240319	-77.53	1459	20241031	20.90	2170	-18.71	20250106	1708	3.28	20250102	7850	-77.53	20240319	1459	20.90	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
121	20250210	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-29	5	-1.61	41039484	23098	4.80	1792	1792	1767	2335	1260	1799	1776.72	2.46	-7109	1865	1832	1786	1753	1707	1848	1769	108	536	200	1250	1	1	54169970	959	-1.38	1.04	12	0.04	-1284.00	1705.00	7850	20240319	-77.45	1459	20241031	21.32	2170	-18.43	20250106	1708	3.63	20250102	7850	-77.45	20240319	1459	21.32	20241031	N	101670	200	108 억	1330744	N	N	0	N	N
122	20250207	160715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	-21	5	-1.15	830963759	465146	43.17	1780	1819	1740	2365	1274	1820	1786.46	2.42	20950	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	975	-1.40	1.06	12	0.86	-1284.00	1705.00	7850	20240319	-77.08	1459	20241031	23.30	2170	-17.10	20250106	1708	5.33	20250102	7850	-77.08	20240319	1459	23.30	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
123	20250207	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-27	5	-1.48	787011623	440657	40.89	1780	1819	1740	2365	1274	1820	1786.00	2.42	35625	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	971	-1.40	1.05	12	0.81	-1284.00	1705.00	7850	20240319	-77.16	1459	20241031	22.89	2170	-17.37	20250106	1708	4.98	20250102	7850	-77.16	20240319	1459	22.89	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
124	20250207	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	-37	5	-2.03	661820727	370898	34.42	1780	1819	1740	2365	1274	1820	1784.37	2.42	54521	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	966	-1.39	1.05	12	0.68	-1284.00	1705.00	7850	20240319	-77.29	1459	20241031	22.21	2170	-17.83	20250106	1708	4.39	20250102	7850	-77.29	20240319	1459	22.21	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
125	20250207	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	-32	5	-1.76	580577889	325477	30.21	1780	1819	1740	2365	1274	1820	1783.78	2.42	49987	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	969	-1.39	1.05	12	0.60	-1284.00	1705.00	7850	20240319	-77.22	1459	20241031	22.55	2170	-17.60	20250106	1708	4.68	20250102	7850	-77.22	20240319	1459	22.55	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
126	20250207	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-30	5	-1.65	545628919	305944	28.39	1780	1819	1740	2365	1274	1820	1783.43	2.42	48506	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	970	-1.39	1.05	12	0.56	-1284.00	1705.00	7850	20240319	-77.20	1459	20241031	22.69	2170	-17.51	20250106	1708	4.80	20250102	7850	-77.20	20240319	1459	22.69	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
127	20250207	110712	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-30	5	-1.65	494854148	277594	25.76	1780	1819	1740	2365	1274	1820	1782.65	2.42	50603	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	970	-1.39	1.05	12	0.51	-1284.00	1705.00	7850	20240319	-77.20	1459	20241031	22.69	2170	-17.51	20250106	1708	4.80	20250102	7850	-77.20	20240319	1459	22.69	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
128	20250207	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-20	5	-1.10	430421432	241707	22.43	1780	1819	1740	2365	1274	1820	1780.76	2.42	41871	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	975	-1.40	1.06	12	0.45	-1284.00	1705.00	7850	20240319	-77.07	1459	20241031	23.37	2170	-17.05	20250106	1708	5.39	20250102	7850	-77.07	20240319	1459	23.37	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
129	20250207	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	-55	5	-3.02	186342920	105794	9.82	1780	1780	1740	2365	1274	1820	1761.38	2.42	9063	2001	1910	1860	1769	1719	1885	1744	108	545	200	1270	1	1	54169970	956	-1.37	1.04	12	0.20	-1284.00	1705.00	7850	20240319	-77.52	1459	20241031	20.97	2170	-18.66	20250106	1708	3.34	20250102	7850	-77.52	20240319	1459	20.97	20241031	N	101670	200	108 억	1309745	N	N	1	N	N
130	20250206	160657	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-20	5	-1.09	1843954975	980919	340.77	1840	1951	1810	2390	1288	1840	1879.89	2.31	60956	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	986	-1.42	1.07	12	1.81	-1284.00	1705.00	7850	20240319	-76.82	1459	20241031	24.74	2170	-16.13	20250106	1708	6.56	20250102	7850	-76.82	20240319	1459	24.74	20241031	N	101670	200	108 억	1248789	N	N	1	N	N
131	20250206	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1836	-4	5	-0.22	1689430383	896225	311.35	1840	1951	1820	2390	1288	1840	1885.05	2.31	82389	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	995	-1.43	1.08	12	1.65	-1284.00	1705.00	7850	20240319	-76.61	1459	20241031	25.84	2170	-15.39	20250106	1708	7.49	20250102	7850	-76.61	20240319	1459	25.84	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
132	20250206	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	18	2	0.98	1504251441	795970	276.52	1840	1951	1820	2390	1288	1840	1889.83	2.31	102687	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	1006	-1.45	1.09	12	1.47	-1284.00	1705.00	7850	20240319	-76.33	1459	20241031	27.35	2170	-14.38	20250106	1708	8.78	20250102	7850	-76.33	20240319	1459	27.35	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
133	20250206	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	50	2	2.72	1360486047	718994	249.78	1840	1951	1820	2390	1288	1840	1892.21	2.31	132887	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	1024	-1.47	1.11	12	1.33	-1284.00	1705.00	7850	20240319	-75.92	1459	20241031	29.54	2170	-12.90	20250106	1708	10.66	20250102	7850	-75.92	20240319	1459	29.54	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
134	20250206	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	43	2	2.34	1238535611	654160	227.25	1840	1951	1820	2390	1288	1840	1893.32	2.31	118519	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	1020	-1.47	1.10	12	1.21	-1284.00	1705.00	7850	20240319	-76.01	1459	20241031	29.06	2170	-13.23	20250106	1708	10.25	20250102	7850	-76.01	20240319	1459	29.06	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
135	20250206	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	74	2	4.02	987960705	521210	181.07	1840	1951	1820	2390	1288	1840	1895.51	2.31	128937	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	1037	-1.49	1.12	12	0.96	-1284.00	1705.00	7850	20240319	-75.62	1459	20241031	31.19	2170	-11.80	20250106	1708	12.06	20250102	7850	-75.62	20240319	1459	31.19	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
136	20250206	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1880	40	2	2.17	304950215	164796	57.25	1840	1895	1820	2390	1288	1840	1850.47	2.31	55151	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	1018	-1.46	1.10	12	0.30	-1284.00	1705.00	7850	20240319	-76.05	1459	20241031	28.86	2170	-13.36	20250106	1708	10.07	20250102	7850	-76.05	20240319	1459	28.86	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
137	20250206	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-19	5	-1.03	69591034	37931	13.18	1840	1840	1820	2390	1288	1840	1834.67	2.31	12609	1897	1868	1844	1815	1791	1883	1830	108	550	200	1280	1	1	54169970	986	-1.42	1.07	12	0.07	-1284.00	1705.00	7850	20240319	-76.80	1459	20241031	24.81	2170	-16.08	20250106	1708	6.62	20250102	7850	-76.80	20240319	1459	24.81	20241031	N	101670	200	108 억	1248789	N	N	0	N	N
138	20250205	160651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	19	2	1.04	526591964	286495	93.57	1825	1873	1820	2365	1275	1821	1838.05	2.39	-44923	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	997	-1.43	1.08	12	0.53	-1284.00	1705.00	7850	20240319	-76.56	1459	20241031	26.11	2170	-15.21	20250106	1708	7.73	20250102	7850	-76.56	20240319	1459	26.11	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
139	20250205	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	14	2	0.77	494470741	269028	87.86	1825	1873	1820	2365	1275	1821	1837.99	2.39	-42698	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	994	-1.43	1.08	12	0.50	-1284.00	1705.00	7850	20240319	-76.62	1459	20241031	25.77	2170	-15.44	20250106	1708	7.44	20250102	7850	-76.62	20240319	1459	25.77	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
140	20250205	140652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	9	2	0.49	451829457	245699	80.25	1825	1873	1820	2365	1275	1821	1838.96	2.39	-42556	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	991	-1.43	1.07	12	0.45	-1284.00	1705.00	7850	20240319	-76.69	1459	20241031	25.43	2170	-15.67	20250106	1708	7.14	20250102	7850	-76.69	20240319	1459	25.43	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
141	20250205	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1826	5	2	0.27	357923537	194250	63.44	1825	1873	1824	2365	1275	1821	1842.59	2.39	-17430	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	989	-1.42	1.07	12	0.36	-1284.00	1705.00	7850	20240319	-76.74	1459	20241031	25.15	2170	-15.85	20250106	1708	6.91	20250102	7850	-76.74	20240319	1459	25.15	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
142	20250205	120653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	19	2	1.04	319603350	173353	56.62	1825	1873	1824	2365	1275	1821	1843.66	2.39	-8831	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	997	-1.43	1.08	12	0.32	-1284.00	1705.00	7850	20240319	-76.56	1459	20241031	26.11	2170	-15.21	20250106	1708	7.73	20250102	7850	-76.56	20240319	1459	26.11	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
143	20250205	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	17	2	0.93	280337010	152007	49.65	1825	1873	1824	2365	1275	1821	1844.24	2.39	-5489	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	996	-1.43	1.08	12	0.28	-1284.00	1705.00	7850	20240319	-76.59	1459	20241031	25.98	2170	-15.30	20250106	1708	7.61	20250102	7850	-76.59	20240319	1459	25.98	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
144	20250205	100658	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	8	2	0.44	191773239	103575	33.83	1825	1873	1825	2365	1275	1821	1851.54	2.39	-22684	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	991	-1.42	1.07	12	0.19	-1284.00	1705.00	7850	20240319	-76.70	1459	20241031	25.36	2170	-15.71	20250106	1708	7.08	20250102	7850	-76.70	20240319	1459	25.36	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
145	20250205	090703	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	28	2	1.54	19178763	10401	3.40	1825	1856	1825	2365	1275	1821	1843.93	2.39	5464	1869	1845	1807	1783	1745	1857	1795	108	544	200	1270	1	1	54169970	1002	-1.44	1.08	12	0.02	-1284.00	1705.00	7850	20240319	-76.45	1459	20241031	26.73	2170	-14.79	20250106	1708	8.26	20250102	7850	-76.45	20240319	1459	26.73	20241031	N	101670	200	108 억	1293402	N	N	0	N	N
146	20250204	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	47	2	2.65	550413622	306070	95.15	1774	1831	1769	2305	1242	1774	1798.27	2.27	63703	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	986	-1.42	1.07	12	0.57	-1284.00	1705.00	7850	20240319	-76.80	1459	20241031	24.81	2170	-16.08	20250106	1708	6.62	20250102	7850	-76.80	20240319	1459	24.81	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
147	20250204	150646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	49	2	2.76	516074924	287113	89.26	1774	1831	1769	2305	1242	1774	1797.47	2.27	62610	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	988	-1.42	1.07	12	0.53	-1284.00	1705.00	7850	20240319	-76.78	1459	20241031	24.95	2170	-15.99	20250106	1708	6.73	20250102	7850	-76.78	20240319	1459	24.95	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
148	20250204	140645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	27	2	1.52	394985686	220272	68.48	1774	1815	1769	2305	1242	1774	1793.17	2.27	41328	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	976	-1.40	1.06	12	0.41	-1284.00	1705.00	7850	20240319	-77.06	1459	20241031	23.44	2170	-17.00	20250106	1708	5.44	20250102	7850	-77.06	20240319	1459	23.44	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
149	20250204	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	36	2	2.03	352344323	196691	61.15	1774	1815	1769	2305	1242	1774	1791.36	2.27	41140	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	980	-1.41	1.06	12	0.36	-1284.00	1705.00	7850	20240319	-76.94	1459	20241031	24.06	2170	-16.59	20250106	1708	5.97	20250102	7850	-76.94	20240319	1459	24.06	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
150	20250204	120653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	31	2	1.75	278422595	155778	48.43	1774	1808	1769	2305	1242	1774	1787.31	2.27	30189	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	978	-1.41	1.06	12	0.29	-1284.00	1705.00	7850	20240319	-77.01	1459	20241031	23.71	2170	-16.82	20250106	1708	5.68	20250102	7850	-77.01	20240319	1459	23.71	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
151	20250204	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	15	2	0.85	205603003	115250	35.83	1774	1808	1769	2305	1242	1774	1783.98	2.27	10842	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	969	-1.39	1.05	12	0.21	-1284.00	1705.00	7850	20240319	-77.21	1459	20241031	22.62	2170	-17.56	20250106	1708	4.74	20250102	7850	-77.21	20240319	1459	22.62	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
152	20250204	100643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	14	2	0.79	164709176	92405	28.73	1774	1808	1769	2305	1242	1774	1782.47	2.27	14085	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	969	-1.39	1.05	12	0.17	-1284.00	1705.00	7850	20240319	-77.22	1459	20241031	22.55	2170	-17.60	20250106	1708	4.68	20250102	7850	-77.22	20240319	1459	22.55	20241031	N	101670	200	108 억	1229971	N	N	0	N	N
153	20250204	090644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	3	2	0.17	27380746	15286	4.75	1774	1808	1774	2305	1242	1774	1791.26	2.27	-277	1916	1844	1782	1710	1648	1814	1680	108	531	200	1240	1	1	54169970	963	-1.38	1.04	12	0.03	-1284.00	1705.00	7850	20240319	-77.36	1459	20241031	21.80	2170	-18.11	20250106	1708	4.04	20250102	7850	-77.36	20240319	1459	21.80	20241031	N	101670	200	108 억	1229971	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History