KissMeData/109610/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	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	160838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4000	-120	5	-2.91	2158053860	535379	146.90	4080	4160	3950	5350	2885	4120	4030.69	1.53	-15625	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1956	-21.62	1.09	12	1.09	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	4825	-17.10	20250114	3660	9.29	20250102	5830	-31.39	20240716	3445	16.11	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
3	20250228	150842	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	-115	5	-2.79	2027200200	502683	137.93	4080	4160	3950	5350	2885	4120	4032.46	1.53	-12616	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1959	-21.65	1.09	12	1.03	-185.00	3674.00	5830	20240716	-31.30	3445	20241209	16.26	4825	-16.99	20250114	3660	9.43	20250102	5830	-31.30	20240716	3445	16.26	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
4	20250228	140844	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3985	-135	5	-3.28	1600791825	396120	108.69	4080	4160	3950	5350	2885	4120	4040.84	1.53	-29641	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1949	-21.54	1.08	12	0.81	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	4825	-17.41	20250114	3660	8.88	20250102	5830	-31.65	20240716	3445	15.67	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
5	20250228	130839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	-145	5	-3.52	1393148690	344073	94.41	4080	4160	3950	5350	2885	4120	4048.64	1.53	-25367	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1944	-21.49	1.08	12	0.70	-185.00	3674.00	5830	20240716	-31.82	3445	20241209	15.38	4825	-17.62	20250114	3660	8.61	20250102	5830	-31.82	20240716	3445	15.38	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
6	20250228	120836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4015	-105	5	-2.55	1041557580	255804	70.19	4080	4160	4010	5350	2885	4120	4071.38	1.53	-10493	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1964	-21.70	1.09	12	0.52	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	4825	-16.79	20250114	3660	9.70	20250102	5830	-31.13	20240716	3445	16.55	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
7	20250228	110836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4050	-70	5	-1.70	795952870	194853	53.46	4080	4160	4020	5350	2885	4120	4084.58	1.53	-9886	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1981	-21.89	1.10	12	0.40	-185.00	3674.00	5830	20240716	-30.53	3445	20241209	17.56	4825	-16.06	20250114	3660	10.66	20250102	5830	-30.53	20240716	3445	17.56	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
8	20250228	100834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4035	-85	5	-2.06	644611890	157330	43.17	4080	4160	4020	5350	2885	4120	4096.95	1.53	-7143	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	1973	-21.81	1.10	12	0.32	-185.00	3674.00	5830	20240716	-30.79	3445	20241209	17.13	4825	-16.37	20250114	3660	10.25	20250102	5830	-30.79	20240716	3445	17.13	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
9	20250228	090838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4145	25	2	0.61	189860605	46090	12.65	4080	4155	4080	5350	2885	4120	4119.32	1.53	9294	4306	4212	4161	4067	4016	4187	4042	245	1230	500	3040	5	1	48907400	2027	-22.41	1.13	12	0.09	-185.00	3674.00	5830	20240716	-28.90	3445	20241209	20.32	4825	-14.09	20250114	3660	13.25	20250102	5830	-28.90	20240716	3445	20.32	20241209	5.36	N	109610	500	244 억	746988	N	N	0	N	N
10	20250227	160830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	-85	5	-2.02	1477150375	355548	29.86	4240	4255	4110	5460	2945	4205	4154.60	1.66	-65084	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2015	-22.27	1.12	12	0.73	-185.00	3674.00	5830	20240716	-29.33	3445	20241209	19.59	4825	-14.61	20250114	3660	12.57	20250102	5830	-29.33	20240716	3445	19.59	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
11	20250227	150829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	-85	5	-2.02	1356562975	326259	27.40	4240	4255	4110	5460	2945	4205	4157.93	1.66	-62440	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2015	-22.27	1.12	12	0.67	-185.00	3674.00	5830	20240716	-29.33	3445	20241209	19.59	4825	-14.61	20250114	3660	12.57	20250102	5830	-29.33	20240716	3445	19.59	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
12	20250227	140832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	-65	5	-1.55	1159512160	278481	23.38	4240	4255	4125	5460	2945	4205	4163.70	1.66	-50670	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2025	-22.38	1.13	12	0.57	-185.00	3674.00	5830	20240716	-28.99	3445	20241209	20.17	4825	-14.20	20250114	3660	13.11	20250102	5830	-28.99	20240716	3445	20.17	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
13	20250227	130830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	-65	5	-1.55	1092745835	262329	22.03	4240	4255	4130	5460	2945	4205	4165.55	1.66	-44618	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2025	-22.38	1.13	12	0.54	-185.00	3674.00	5830	20240716	-28.99	3445	20241209	20.17	4825	-14.20	20250114	3660	13.11	20250102	5830	-28.99	20240716	3445	20.17	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
14	20250227	120827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4145	-60	5	-1.43	1003934335	240880	20.23	4240	4255	4130	5460	2945	4205	4167.78	1.66	-42625	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2027	-22.41	1.13	12	0.49	-185.00	3674.00	5830	20240716	-28.90	3445	20241209	20.32	4825	-14.09	20250114	3660	13.25	20250102	5830	-28.90	20240716	3445	20.32	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
15	20250227	110834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4135	-70	5	-1.66	887068880	212665	17.86	4240	4255	4135	5460	2945	4205	4171.20	1.66	-32330	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2022	-22.35	1.13	12	0.43	-185.00	3674.00	5830	20240716	-29.07	3445	20241209	20.03	4825	-14.30	20250114	3660	12.98	20250102	5830	-29.07	20240716	3445	20.03	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
16	20250227	100856	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	-55	5	-1.31	600509795	143604	12.06	4240	4255	4135	5460	2945	4205	4181.71	1.66	-50164	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2030	-22.43	1.13	12	0.29	-185.00	3674.00	5830	20240716	-28.82	3445	20241209	20.46	4825	-13.99	20250114	3660	13.39	20250102	5830	-28.82	20240716	3445	20.46	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
17	20250227	090901	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	-10	5	-0.24	201073705	47796	4.01	4240	4255	4185	5460	2945	4205	4206.91	1.66	-26539	4525	4365	4265	4105	4005	4445	4185	245	1255	500	3110	5	1	48907400	2052	-22.68	1.14	12	0.10	-185.00	3674.00	5830	20240716	-28.04	3445	20241209	21.77	4825	-13.06	20250114	3660	14.62	20250102	5830	-28.04	20240716	3445	21.77	20241209	5.37	N	109610	500	244 억	811877	N	N	0	N	N
18	20250226	160830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	50	2	1.20	5055415675	1179776	482.12	4190	4425	4165	5400	2910	4155	4285.40	1.70	-20998	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2057	-22.73	1.14	12	2.41	-185.00	3674.00	5830	20240716	-27.87	3445	20241209	22.06	4825	-12.85	20250114	3660	14.89	20250102	5830	-27.87	20240716	3445	22.06	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
19	20250226	150832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	75	2	1.81	4878111190	1137692	464.92	4190	4425	4165	5400	2910	4155	4288.02	1.70	-32396	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2069	-22.86	1.15	12	2.33	-185.00	3674.00	5830	20240716	-27.44	3445	20241209	22.79	4825	-12.33	20250114	3660	15.57	20250102	5830	-27.44	20240716	3445	22.79	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
20	20250226	140832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	95	2	2.29	4570133290	1064772	435.12	4190	4425	4165	5400	2910	4155	4292.45	1.70	-32880	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2079	-22.97	1.16	12	2.18	-185.00	3674.00	5830	20240716	-27.10	3445	20241209	23.37	4825	-11.92	20250114	3660	16.12	20250102	5830	-27.10	20240716	3445	23.37	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
21	20250226	130830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	95	2	2.29	4398348030	1024320	418.59	4190	4425	4165	5400	2910	4155	4294.26	1.70	-43109	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2079	-22.97	1.16	12	2.09	-185.00	3674.00	5830	20240716	-27.10	3445	20241209	23.37	4825	-11.92	20250114	3660	16.12	20250102	5830	-27.10	20240716	3445	23.37	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
22	20250226	120830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4245	90	2	2.17	4218868970	981981	401.29	4190	4425	4165	5400	2910	4155	4296.64	1.70	-48875	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2076	-22.95	1.16	12	2.01	-185.00	3674.00	5830	20240716	-27.19	3445	20241209	23.22	4825	-12.02	20250114	3660	15.98	20250102	5830	-27.19	20240716	3445	23.22	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
23	20250226	110828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	115	2	2.77	4038187255	939530	383.94	4190	4425	4165	5400	2910	4155	4298.47	1.70	-46628	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2088	-23.08	1.16	12	1.92	-185.00	3674.00	5830	20240716	-26.76	3445	20241209	23.95	4825	-11.50	20250114	3660	16.67	20250102	5830	-26.76	20240716	3445	23.95	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
24	20250226	100827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4275	120	2	2.89	3733200920	868089	354.74	4190	4425	4165	5400	2910	4155	4300.90	1.70	-59245	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2091	-23.11	1.16	12	1.77	-185.00	3674.00	5830	20240716	-26.67	3445	20241209	24.09	4825	-11.40	20250114	3660	16.80	20250102	5830	-26.67	20240716	3445	24.09	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
25	20250226	090836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	100	2	2.41	455311525	107948	44.11	4190	4255	4165	5400	2910	4155	4219.36	1.70	25859	4205	4180	4160	4135	4115	4192	4147	245	1245	500	3070	5	1	48907400	2081	-23.00	1.16	12	0.22	-185.00	3674.00	5830	20240716	-27.02	3445	20241209	23.51	4825	-11.81	20250114	3660	16.26	20250102	5830	-27.02	20240716	3445	23.51	20241209	5.52	N	109610	500	244 억	833040	N	N	0	N	N
26	20250225	160823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-20	5	-0.48	978727890	235466	55.81	4150	4185	4140	5420	2925	4175	4156.56	1.73	-14327	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2032	-22.46	1.13	12	0.48	-185.00	3674.00	5830	20240716	-28.73	3445	20241209	20.61	4825	-13.89	20250114	3660	13.52	20250102	5830	-28.73	20240716	3445	20.61	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
27	20250225	150824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4145	-30	5	-0.72	934251150	224754	53.27	4150	4185	4140	5420	2925	4175	4156.77	1.73	-12319	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2027	-22.41	1.13	12	0.46	-185.00	3674.00	5830	20240716	-28.90	3445	20241209	20.32	4825	-14.09	20250114	3660	13.25	20250102	5830	-28.90	20240716	3445	20.32	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
28	20250225	140822	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	-20	5	-0.48	842435445	202607	48.02	4150	4185	4140	5420	2925	4175	4157.98	1.73	-11125	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2032	-22.46	1.13	12	0.41	-185.00	3674.00	5830	20240716	-28.73	3445	20241209	20.61	4825	-13.89	20250114	3660	13.52	20250102	5830	-28.73	20240716	3445	20.61	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
29	20250225	130827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	-25	5	-0.60	781428255	187906	44.54	4150	4185	4140	5420	2925	4175	4158.61	1.73	-9544	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2030	-22.43	1.13	12	0.38	-185.00	3674.00	5830	20240716	-28.82	3445	20241209	20.46	4825	-13.99	20250114	3660	13.39	20250102	5830	-28.82	20240716	3445	20.46	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
30	20250225	120824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	-10	5	-0.24	637008555	153106	36.29	4150	4185	4140	5420	2925	4175	4160.57	1.73	-1283	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2037	-22.51	1.13	12	0.31	-185.00	3674.00	5830	20240716	-28.56	3445	20241209	20.90	4825	-13.68	20250114	3660	13.80	20250102	5830	-28.56	20240716	3445	20.90	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
31	20250225	110823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	0	3	0.00	524478440	126031	29.87	4150	4185	4140	5420	2925	4175	4161.50	1.73	4743	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2042	-22.57	1.14	12	0.26	-185.00	3674.00	5830	20240716	-28.39	3445	20241209	21.19	4825	-13.47	20250114	3660	14.07	20250102	5830	-28.39	20240716	3445	21.19	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
32	20250225	100821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	5	2	0.12	357165020	85910	20.36	4150	4185	4140	5420	2925	4175	4157.43	1.73	3232	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2044	-22.59	1.14	12	0.18	-185.00	3674.00	5830	20240716	-28.30	3445	20241209	21.34	4825	-13.37	20250114	3660	14.21	20250102	5830	-28.30	20240716	3445	21.34	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
33	20250225	090827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	0	3	0.00	108084920	25962	6.15	4150	4180	4145	5420	2925	4175	4163.20	1.73	-9409	4275	4225	4170	4120	4065	4250	4145	245	1245	500	3080	5	1	48907400	2042	-22.57	1.14	12	0.05	-185.00	3674.00	5830	20240716	-28.39	3445	20241209	21.19	4825	-13.47	20250114	3660	14.07	20250102	5830	-28.39	20240716	3445	21.19	20241209	5.58	N	109610	500	244 억	847367	N	N	0	N	N
34	20250224	160817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	60	2	1.46	1671559815	401938	114.54	4115	4220	4115	5340	2885	4115	4159.15	1.73	1597	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2042	-22.57	1.14	12	0.82	-185.00	3674.00	5830	20240716	-28.39	3445	20241209	21.19	4825	-13.47	20250114	3660	14.07	20250102	5830	-28.39	20240716	3445	21.19	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
35	20250224	150817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4175	60	2	1.46	1564200045	376216	107.21	4115	4220	4115	5340	2885	4115	4158.14	1.73	-9047	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2042	-22.57	1.14	12	0.77	-185.00	3674.00	5830	20240716	-28.39	3445	20241209	21.19	4825	-13.47	20250114	3660	14.07	20250102	5830	-28.39	20240716	3445	21.19	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
36	20250224	140815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	65	2	1.58	1327333610	319304	91.00	4115	4220	4115	5340	2885	4115	4157.45	1.73	-19717	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2044	-22.59	1.14	12	0.65	-185.00	3674.00	5830	20240716	-28.30	3445	20241209	21.34	4825	-13.37	20250114	3660	14.21	20250102	5830	-28.30	20240716	3445	21.34	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
37	20250224	130817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	65	2	1.58	1213246620	291993	83.21	4115	4220	4115	5340	2885	4115	4155.56	1.73	-12283	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2044	-22.59	1.14	12	0.60	-185.00	3674.00	5830	20240716	-28.30	3445	20241209	21.34	4825	-13.37	20250114	3660	14.21	20250102	5830	-28.30	20240716	3445	21.34	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
38	20250224	120814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	50	2	1.22	1102819585	265493	75.66	4115	4220	4115	5340	2885	4115	4154.40	1.73	-6282	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2037	-22.51	1.13	12	0.54	-185.00	3674.00	5830	20240716	-28.56	3445	20241209	20.90	4825	-13.68	20250114	3660	13.80	20250102	5830	-28.56	20240716	3445	20.90	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
39	20250224	110812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	50	2	1.22	1024856850	246773	70.33	4115	4220	4115	5340	2885	4115	4153.61	1.73	-2419	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2037	-22.51	1.13	12	0.50	-185.00	3674.00	5830	20240716	-28.56	3445	20241209	20.90	4825	-13.68	20250114	3660	13.80	20250102	5830	-28.56	20240716	3445	20.90	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
40	20250224	100813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	35	2	0.85	714518645	172377	49.12	4115	4220	4115	5340	2885	4115	4145.75	1.73	-15662	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.35	-185.00	3674.00	5830	20240716	-28.82	3445	20241209	20.46	4825	-13.99	20250114	3660	13.39	20250102	5830	-28.82	20240716	3445	20.46	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
41	20250224	090819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4145	30	2	0.73	225061040	54416	15.51	4115	4220	4115	5340	2885	4115	4137.45	1.73	11481	4191	4152	4116	4077	4041	4172	4097	245	1225	500	3040	5	1	48907400	2027	-22.41	1.13	12	0.11	-185.00	3674.00	5830	20240716	-28.90	3445	20241209	20.32	4825	-14.09	20250114	3660	13.25	20250102	5830	-28.90	20240716	3445	20.32	20241209	5.52	N	109610	500	244 억	845765	N	N	1	N	N
42	20250221	160811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4115	-25	5	-0.60	1417241205	344323	56.88	4105	4155	4080	5380	2900	4140	4116.04	1.79	-29859	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2013	-22.24	1.12	12	0.70	-185.00	3674.00	5830	20240716	-29.42	3445	20241209	19.45	4825	-14.72	20250114	3660	12.43	20250102	5830	-29.42	20240716	3445	19.45	20241209	5.60	N	109610	500	244 억	875614	N	N	1	N	N
43	20250221	150814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	-20	5	-0.48	1238271695	300905	49.70	4105	4150	4080	5380	2900	4140	4115.16	1.79	-24001	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2015	-22.27	1.12	12	0.62	-185.00	3674.00	5830	20240716	-29.33	3445	20241209	19.59	4825	-14.61	20250114	3660	12.57	20250102	5830	-29.33	20240716	3445	19.59	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
44	20250221	140814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4105	-35	5	-0.85	1107279215	269044	44.44	4105	4150	4080	5380	2900	4140	4115.61	1.79	-22254	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2008	-22.19	1.12	12	0.55	-185.00	3674.00	5830	20240716	-29.59	3445	20241209	19.16	4825	-14.92	20250114	3660	12.16	20250102	5830	-29.59	20240716	3445	19.16	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
45	20250221	130812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4125	-15	5	-0.36	929333675	225757	37.29	4105	4150	4080	5380	2900	4140	4116.52	1.79	-5846	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2017	-22.30	1.12	12	0.46	-185.00	3674.00	5830	20240716	-29.25	3445	20241209	19.74	4825	-14.51	20250114	3660	12.70	20250102	5830	-29.25	20240716	3445	19.74	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
46	20250221	120814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	-20	5	-0.48	849670715	206418	34.10	4105	4150	4080	5380	2900	4140	4116.26	1.79	543	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2015	-22.27	1.12	12	0.42	-185.00	3674.00	5830	20240716	-29.33	3445	20241209	19.59	4825	-14.61	20250114	3660	12.57	20250102	5830	-29.33	20240716	3445	19.59	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
47	20250221	110809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4125	-15	5	-0.36	748469265	181875	30.04	4105	4150	4080	5380	2900	4140	4115.29	1.79	13504	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2017	-22.30	1.12	12	0.37	-185.00	3674.00	5830	20240716	-29.25	3445	20241209	19.74	4825	-14.51	20250114	3660	12.70	20250102	5830	-29.25	20240716	3445	19.74	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
48	20250221	100811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4125	-15	5	-0.36	616284270	149833	24.75	4105	4150	4080	5380	2900	4140	4113.14	1.79	19521	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2017	-22.30	1.12	12	0.31	-185.00	3674.00	5830	20240716	-29.25	3445	20241209	19.74	4825	-14.51	20250114	3660	12.70	20250102	5830	-29.25	20240716	3445	19.74	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
49	20250221	090814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4115	-25	5	-0.60	215249035	52420	8.66	4105	4135	4100	5380	2900	4140	4106.24	1.79	4813	4320	4230	4185	4095	4050	4207	4072	245	1240	500	3060	5	1	48907400	2013	-22.24	1.12	12	0.11	-185.00	3674.00	5830	20240716	-29.42	3445	20241209	19.45	4825	-14.72	20250114	3660	12.43	20250102	5830	-29.42	20240716	3445	19.45	20241209	5.60	N	109610	500	244 억	875614	N	N	0	N	N
50	20250220	160808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	-140	5	-3.27	2497062745	596866	104.67	4230	4275	4140	5560	3000	4280	4183.71	1.73	31853	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2025	-22.38	1.13	12	1.22	-185.00	3674.00	5830	20240716	-28.99	3445	20241209	20.17	4825	-14.20	20250114	3660	13.11	20250102	5830	-28.99	20240716	3445	20.17	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
51	20250220	150810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	-130	5	-3.04	2279755125	544416	95.47	4230	4275	4145	5560	3000	4280	4187.49	1.73	32371	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2030	-22.43	1.13	12	1.11	-185.00	3674.00	5830	20240716	-28.82	3445	20241209	20.46	4825	-13.99	20250114	3660	13.39	20250102	5830	-28.82	20240716	3445	20.46	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
52	20250220	140810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	-110	5	-2.57	2026833615	483522	84.79	4230	4275	4145	5560	3000	4280	4191.77	1.73	31415	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2039	-22.54	1.14	12	0.99	-185.00	3674.00	5830	20240716	-28.47	3445	20241209	21.04	4825	-13.58	20250114	3660	13.93	20250102	5830	-28.47	20240716	3445	21.04	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
53	20250220	130808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-90	5	-2.10	1887365560	450100	78.93	4230	4275	4145	5560	3000	4280	4193.17	1.73	45367	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2049	-22.65	1.14	12	0.92	-185.00	3674.00	5830	20240716	-28.13	3445	20241209	21.63	4825	-13.16	20250114	3660	14.48	20250102	5830	-28.13	20240716	3445	21.63	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
54	20250220	120809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	-100	5	-2.34	1773426490	422854	74.15	4230	4275	4145	5560	3000	4280	4193.90	1.73	49060	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2044	-22.59	1.14	12	0.86	-185.00	3674.00	5830	20240716	-28.30	3445	20241209	21.34	4825	-13.37	20250114	3660	14.21	20250102	5830	-28.30	20240716	3445	21.34	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
55	20250220	110809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	-110	5	-2.57	1281620845	304661	53.43	4230	4275	4160	5560	3000	4280	4206.66	1.73	-5431	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2039	-22.54	1.14	12	0.62	-185.00	3674.00	5830	20240716	-28.47	3445	20241209	21.04	4825	-13.58	20250114	3660	13.93	20250102	5830	-28.47	20240716	3445	21.04	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
56	20250220	100808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-90	5	-2.10	945931935	224311	39.34	4230	4275	4175	5560	3000	4280	4217.00	1.73	-2772	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2049	-22.65	1.14	12	0.46	-185.00	3674.00	5830	20240716	-28.13	3445	20241209	21.63	4825	-13.16	20250114	3660	14.48	20250102	5830	-28.13	20240716	3445	21.63	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
57	20250220	090812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	-25	5	-0.58	246770595	58241	10.21	4230	4275	4210	5560	3000	4280	4236.90	1.73	12011	4456	4367	4311	4222	4166	4340	4195	245	1280	500	3160	5	1	48907400	2081	-23.00	1.16	12	0.12	-185.00	3674.00	5830	20240716	-27.02	3445	20241209	23.51	4825	-11.81	20250114	3660	16.26	20250102	5830	-27.02	20240716	3445	23.51	20241209	5.63	N	109610	500	244 억	843719	N	N	0	N	N
58	20250219	160806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-105	5	-2.39	2414636970	561369	94.54	4395	4400	4255	5700	3070	4385	4301.35	1.76	-17198	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2093	-23.14	1.16	12	1.15	-185.00	3674.00	5830	20240716	-26.59	3445	20241209	24.24	4825	-11.30	20250114	3660	16.94	20250102	5830	-26.59	20240716	3445	24.24	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
59	20250219	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	-100	5	-2.28	2318002340	538797	90.74	4395	4400	4255	5700	3070	4385	4302.18	1.76	-14238	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2096	-23.16	1.17	12	1.10	-185.00	3674.00	5830	20240716	-26.50	3445	20241209	24.38	4825	-11.19	20250114	3660	17.08	20250102	5830	-26.50	20240716	3445	24.38	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
60	20250219	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4295	-90	5	-2.05	2096218420	487031	82.03	4395	4400	4255	5700	3070	4385	4304.08	1.76	-17729	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2101	-23.22	1.17	12	1.00	-185.00	3674.00	5830	20240716	-26.33	3445	20241209	24.67	4825	-10.98	20250114	3660	17.35	20250102	5830	-26.33	20240716	3445	24.67	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
61	20250219	130806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	-85	5	-1.94	1974866530	458746	77.26	4395	4400	4255	5700	3070	4385	4304.92	1.76	-20573	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2103	-23.24	1.17	12	0.94	-185.00	3674.00	5830	20240716	-26.24	3445	20241209	24.82	4825	-10.88	20250114	3660	17.49	20250102	5830	-26.24	20240716	3445	24.82	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
62	20250219	120804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	-95	5	-2.17	1858687350	431661	72.70	4395	4400	4255	5700	3070	4385	4305.90	1.76	-22714	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2098	-23.19	1.17	12	0.88	-185.00	3674.00	5830	20240716	-26.42	3445	20241209	24.53	4825	-11.09	20250114	3660	17.21	20250102	5830	-26.42	20240716	3445	24.53	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
63	20250219	110806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4275	-110	5	-2.51	1767527510	410389	69.12	4395	4400	4255	5700	3070	4385	4306.96	1.76	-23129	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2091	-23.11	1.16	12	0.84	-185.00	3674.00	5830	20240716	-26.67	3445	20241209	24.09	4825	-11.40	20250114	3660	16.80	20250102	5830	-26.67	20240716	3445	24.09	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
64	20250219	100806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	-100	5	-2.28	1249702305	289167	48.70	4395	4400	4270	5700	3070	4385	4321.73	1.76	-11759	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2096	-23.16	1.17	12	0.59	-185.00	3674.00	5830	20240716	-26.50	3445	20241209	24.38	4825	-11.19	20250114	3660	17.08	20250102	5830	-26.50	20240716	3445	24.38	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
65	20250219	090807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4375	-10	5	-0.23	290827315	66283	11.16	4395	4400	4370	5700	3070	4385	4387.66	1.76	-13127	4488	4436	4393	4341	4298	4415	4320	245	1315	500	3240	5	1	48907400	2140	-23.65	1.19	12	0.14	-185.00	3674.00	5830	20240716	-24.96	3445	20241209	27.00	4825	-9.33	20250114	3660	19.54	20250102	5830	-24.96	20240716	3445	27.00	20241209	5.53	N	109610	500	244 억	860471	N	N	0	N	N
66	20250218	160804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	50	2	1.15	2415812665	550860	75.85	4395	4445	4350	5630	3035	4335	4385.53	1.65	51333	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2145	-23.70	1.19	12	1.13	-185.00	3674.00	5830	20240716	-24.79	3445	20241209	27.29	4825	-9.12	20250114	3660	19.81	20250102	5830	-24.79	20240716	3445	27.29	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
67	20250218	150805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	50	2	1.15	2297978010	523976	72.15	4395	4445	4350	5630	3035	4335	4385.66	1.65	49294	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2145	-23.70	1.19	12	1.07	-185.00	3674.00	5830	20240716	-24.79	3445	20241209	27.29	4825	-9.12	20250114	3660	19.81	20250102	5830	-24.79	20240716	3445	27.29	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
68	20250218	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	55	2	1.27	1998043530	455522	62.72	4395	4445	4350	5630	3035	4335	4386.27	1.65	29917	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2147	-23.73	1.19	12	0.93	-185.00	3674.00	5830	20240716	-24.70	3445	20241209	27.43	4825	-9.02	20250114	3660	19.95	20250102	5830	-24.70	20240716	3445	27.43	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
69	20250218	130802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	75	2	1.73	1733516785	395334	54.44	4395	4445	4350	5630	3035	4335	4384.94	1.65	29601	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2157	-23.84	1.20	12	0.81	-185.00	3674.00	5830	20240716	-24.36	3445	20241209	28.01	4825	-8.60	20250114	3660	20.49	20250102	5830	-24.36	20240716	3445	28.01	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
70	20250218	120804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	55	2	1.27	1488592255	339652	46.77	4395	4445	4350	5630	3035	4335	4382.70	1.65	12611	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2147	-23.73	1.19	12	0.69	-185.00	3674.00	5830	20240716	-24.70	3445	20241209	27.43	4825	-9.02	20250114	3660	19.95	20250102	5830	-24.70	20240716	3445	27.43	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
71	20250218	110802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4380	45	2	1.04	1311944540	299313	41.21	4395	4445	4350	5630	3035	4335	4383.19	1.65	-211	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2142	-23.68	1.19	12	0.61	-185.00	3674.00	5830	20240716	-24.87	3445	20241209	27.14	4825	-9.22	20250114	3660	19.67	20250102	5830	-24.87	20240716	3445	27.14	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
72	20250218	100802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4380	45	2	1.04	1033966495	235689	32.45	4395	4445	4350	5630	3035	4335	4387.00	1.65	-11953	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2142	-23.68	1.19	12	0.48	-185.00	3674.00	5830	20240716	-24.87	3445	20241209	27.14	4825	-9.22	20250114	3660	19.67	20250102	5830	-24.87	20240716	3445	27.14	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
73	20250218	090805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4380	45	2	1.04	516023240	117161	16.13	4395	4445	4380	5630	3035	4335	4404.39	1.65	1557	4448	4391	4323	4266	4198	4420	4295	245	1295	500	3200	5	1	48907400	2142	-23.68	1.19	12	0.24	-185.00	3674.00	5830	20240716	-24.87	3445	20241209	27.14	4825	-9.22	20250114	3660	19.67	20250102	5830	-24.87	20240716	3445	27.14	20241209	5.54	N	109610	500	244 억	807099	N	N	0	N	N
74	20250217	160802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4335	55	2	1.29	2992386945	693490	85.02	4320	4380	4255	5560	3000	4280	4315.09	1.52	65438	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2120	-23.43	1.18	12	1.42	-185.00	3674.00	5830	20240716	-25.64	3445	20241209	25.83	4825	-10.16	20250114	3660	18.44	20250102	5830	-25.64	20240716	3445	25.83	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
75	20250217	150801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	80	2	1.87	2805335820	650389	79.74	4320	4380	4255	5560	3000	4280	4313.45	1.52	50641	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2132	-23.57	1.19	12	1.33	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
76	20250217	140801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	80	2	1.87	2569359930	596305	73.11	4320	4370	4255	5560	3000	4280	4308.92	1.52	33682	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2132	-23.57	1.19	12	1.22	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
77	20250217	130803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	70	2	1.64	2349040635	545728	66.91	4320	4370	4255	5560	3000	4280	4304.53	1.52	16422	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2127	-23.51	1.18	12	1.12	-185.00	3674.00	5830	20240716	-25.39	3445	20241209	26.27	4825	-9.84	20250114	3660	18.85	20250102	5830	-25.39	20240716	3445	26.27	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
78	20250217	120804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	85	2	1.99	2124707865	494137	60.58	4320	4370	4255	5560	3000	4280	4299.93	1.52	22538	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2135	-23.59	1.19	12	1.01	-185.00	3674.00	5830	20240716	-25.13	3445	20241209	26.71	4825	-9.53	20250114	3660	19.26	20250102	5830	-25.13	20240716	3445	26.71	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
79	20250217	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4345	65	2	1.52	1915806015	446126	54.70	4320	4360	4255	5560	3000	4280	4294.39	1.52	9722	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2125	-23.49	1.18	12	0.91	-185.00	3674.00	5830	20240716	-25.47	3445	20241209	26.12	4825	-9.95	20250114	3660	18.72	20250102	5830	-25.47	20240716	3445	26.12	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
80	20250217	100800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	30	2	0.70	1468629950	342803	42.03	4320	4335	4255	5560	3000	4280	4284.21	1.52	9653	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2108	-23.30	1.17	12	0.70	-185.00	3674.00	5830	20240716	-26.07	3445	20241209	25.11	4825	-10.67	20250114	3660	17.76	20250102	5830	-26.07	20240716	3445	25.11	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
81	20250217	090802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	5	2	0.12	413735655	96413	11.82	4320	4320	4255	5560	3000	4280	4291.58	1.52	-2436	4520	4400	4325	4205	4130	4362	4167	245	1280	500	3160	5	1	48907400	2096	-23.16	1.17	12	0.20	-185.00	3674.00	5830	20240716	-26.50	3445	20241209	24.38	4825	-11.19	20250114	3660	17.08	20250102	5830	-26.50	20240716	3445	24.38	20241209	5.49	N	109610	500	244 억	743532	N	N	0	N	N
82	20250214	160757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-120	5	-2.73	3470552715	801769	20.31	4430	4445	4250	5720	3080	4400	4328.94	1.44	39650	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2093	-23.14	1.16	12	1.64	-185.00	3674.00	5830	20240716	-26.59	3445	20241209	24.24	4825	-11.30	20250114	3660	16.94	20250102	5830	-26.59	20240716	3445	24.24	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
83	20250214	150756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	-100	5	-2.27	3247721505	749796	18.99	4430	4445	4250	5720	3080	4400	4331.47	1.44	42531	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2103	-23.24	1.17	12	1.53	-185.00	3674.00	5830	20240716	-26.24	3445	20241209	24.82	4825	-10.88	20250114	3660	17.49	20250102	5830	-26.24	20240716	3445	24.82	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
84	20250214	140757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4295	-105	5	-2.39	3060951420	706343	17.89	4430	4445	4250	5720	3080	4400	4333.52	1.44	51718	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2101	-23.22	1.17	12	1.44	-185.00	3674.00	5830	20240716	-26.33	3445	20241209	24.67	4825	-10.98	20250114	3660	17.35	20250102	5830	-26.33	20240716	3445	24.67	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
85	20250214	130800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4295	-105	5	-2.39	2922857350	674174	17.08	4430	4445	4250	5720	3080	4400	4335.46	1.44	57224	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2101	-23.22	1.17	12	1.38	-185.00	3674.00	5830	20240716	-26.33	3445	20241209	24.67	4825	-10.98	20250114	3660	17.35	20250102	5830	-26.33	20240716	3445	24.67	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
86	20250214	120757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	-90	5	-2.05	2364038695	544352	13.79	4430	4445	4250	5720	3080	4400	4342.85	1.44	15642	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2108	-23.30	1.17	12	1.11	-185.00	3674.00	5830	20240716	-26.07	3445	20241209	25.11	4825	-10.67	20250114	3660	17.76	20250102	5830	-26.07	20240716	3445	25.11	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
87	20250214	110753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4315	-85	5	-1.93	2173526220	500122	12.67	4430	4445	4250	5720	3080	4400	4345.99	1.44	12404	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2110	-23.32	1.17	12	1.02	-185.00	3674.00	5830	20240716	-25.99	3445	20241209	25.25	4825	-10.57	20250114	3660	17.90	20250102	5830	-25.99	20240716	3445	25.25	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
88	20250214	100755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	-110	5	-2.50	1904529745	437867	11.09	4430	4445	4250	5720	3080	4400	4349.56	1.44	22127	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2098	-23.19	1.17	12	0.90	-185.00	3674.00	5830	20240716	-26.42	3445	20241209	24.53	4825	-11.09	20250114	3660	17.21	20250102	5830	-26.42	20240716	3445	24.53	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
89	20250214	090759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	-80	5	-1.82	528027465	120061	3.04	4430	4445	4315	5720	3080	4400	4397.99	1.44	-11946	4720	4560	4460	4300	4200	4510	4250	245	1320	500	3250	5	1	48907400	2113	-23.35	1.18	12	0.25	-185.00	3674.00	5830	20240716	-25.90	3445	20241209	25.40	4825	-10.47	20250114	3660	18.03	20250102	5830	-25.90	20240716	3445	25.40	20241209	5.53	N	109610	500	244 억	702813	N	N	0	N	N
90	20250213	160750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	120	2	2.80	17626116890	3921776	960.62	4480	4620	4360	5560	3000	4280	4494.65	1.22	107390	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2152	-23.78	1.20	12	8.02	-185.00	3674.00	5830	20240716	-24.53	3445	20241209	27.72	4825	-8.81	20250114	3660	20.22	20250102	5830	-24.53	20240716	3445	27.72	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
91	20250213	150751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	130	2	3.04	17352812200	3859735	945.42	4480	4620	4360	5560	3000	4280	4496.05	1.22	88996	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2157	-23.84	1.20	12	7.89	-185.00	3674.00	5830	20240716	-24.36	3445	20241209	28.01	4825	-8.60	20250114	3660	20.49	20250102	5830	-24.36	20240716	3445	28.01	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
92	20250213	140749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	105	2	2.45	16530196835	3671801	899.39	4480	4620	4385	5560	3000	4280	4502.14	1.22	33148	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2145	-23.70	1.19	12	7.51	-185.00	3674.00	5830	20240716	-24.79	3445	20241209	27.29	4825	-9.12	20250114	3660	19.81	20250102	5830	-24.79	20240716	3445	27.29	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
93	20250213	130749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	145	2	3.39	15855198955	3518781	861.91	4480	4620	4395	5560	3000	4280	4506.10	1.22	65380	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2164	-23.92	1.20	12	7.19	-185.00	3674.00	5830	20240716	-24.10	3445	20241209	28.45	4825	-8.29	20250114	3660	20.90	20250102	5830	-24.10	20240716	3445	28.45	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
94	20250213	120749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4450	170	2	3.97	15365779170	3408353	834.86	4480	4620	4395	5560	3000	4280	4508.50	1.22	76355	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2176	-24.05	1.21	12	6.97	-185.00	3674.00	5830	20240716	-23.67	3445	20241209	29.17	4825	-7.77	20250114	3660	21.58	20250102	5830	-23.67	20240716	3445	29.17	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
95	20250213	110748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	125	2	2.92	14724692085	3263862	799.46	4480	4620	4395	5560	3000	4280	4511.68	1.22	66212	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2154	-23.81	1.20	12	6.67	-185.00	3674.00	5830	20240716	-24.44	3445	20241209	27.87	4825	-8.70	20250114	3660	20.36	20250102	5830	-24.44	20240716	3445	27.87	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
96	20250213	100750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4440	160	2	3.74	13477673300	2981608	730.33	4480	4620	4430	5560	3000	4280	4520.55	1.22	71894	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2171	-24.00	1.21	12	6.10	-185.00	3674.00	5830	20240716	-23.84	3445	20241209	28.88	4825	-7.98	20250114	3660	21.31	20250102	5830	-23.84	20240716	3445	28.88	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
97	20250213	090746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4470	190	2	4.44	2766909045	618326	151.46	4480	4530	4435	5560	3000	4280	4475.93	1.22	-67544	4396	4337	4266	4207	4136	4302	4172	245	1280	500	3160	5	1	48907400	2186	-24.16	1.22	12	1.26	-185.00	3674.00	5830	20240716	-23.33	3445	20241209	29.75	4825	-7.36	20250114	3660	22.13	20250102	5830	-23.33	20240716	3445	29.75	20241209	5.48	N	109610	500	244 억	595097	N	N	0	N	N
98	20250212	160744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-5	5	-0.12	1677036960	394042	82.17	4320	4325	4195	5570	3000	4285	4255.76	1.19	15002	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2093	-23.14	1.16	12	0.81	-185.00	3674.00	5830	20240716	-26.59	3445	20241209	24.24	4825	-11.30	20250114	3660	16.94	20250102	5830	-26.59	20240716	3445	24.24	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
99	20250212	150743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4260	-25	5	-0.58	1539093780	361753	75.44	4320	4325	4195	5570	3000	4285	4254.54	1.19	16200	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2083	-23.03	1.16	12	0.74	-185.00	3674.00	5830	20240716	-26.93	3445	20241209	23.66	4825	-11.71	20250114	3660	16.39	20250102	5830	-26.93	20240716	3445	23.66	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
100	20250212	140744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	-60	5	-1.40	1234012305	289543	60.38	4320	4325	4215	5570	3000	4285	4261.93	1.19	3685	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2066	-22.84	1.15	12	0.59	-185.00	3674.00	5830	20240716	-27.53	3445	20241209	22.64	4825	-12.44	20250114	3660	15.44	20250102	5830	-27.53	20240716	3445	22.64	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
101	20250212	130746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-55	5	-1.28	1129233165	264710	55.20	4320	4325	4215	5570	3000	4285	4265.92	1.19	1995	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2069	-22.86	1.15	12	0.54	-185.00	3674.00	5830	20240716	-27.44	3445	20241209	22.79	4825	-12.33	20250114	3660	15.57	20250102	5830	-27.44	20240716	3445	22.79	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
102	20250212	120743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4245	-40	5	-0.93	988117380	231328	48.24	4320	4325	4225	5570	3000	4285	4271.50	1.19	912	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2076	-22.95	1.16	12	0.47	-185.00	3674.00	5830	20240716	-27.19	3445	20241209	23.22	4825	-12.02	20250114	3660	15.98	20250102	5830	-27.19	20240716	3445	23.22	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
103	20250212	110742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	-35	5	-0.82	858427605	200821	41.88	4320	4325	4225	5570	3000	4285	4274.59	1.19	-4465	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2079	-22.97	1.16	12	0.41	-185.00	3674.00	5830	20240716	-27.10	3445	20241209	23.37	4825	-11.92	20250114	3660	16.12	20250102	5830	-27.10	20240716	3445	23.37	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
104	20250212	100736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	0	3	0.00	561593110	130928	27.30	4320	4325	4260	5570	3000	4285	4289.33	1.19	-13735	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2096	-23.16	1.17	12	0.27	-185.00	3674.00	5830	20240716	-26.50	3445	20241209	24.38	4825	-11.19	20250114	3660	17.08	20250102	5830	-26.50	20240716	3445	24.38	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
105	20250212	090739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4270	-15	5	-0.35	192593795	44854	9.35	4320	4325	4260	5570	3000	4285	4293.80	1.19	-16815	4418	4351	4313	4246	4208	4332	4227	245	1285	500	3170	5	1	48907400	2088	-23.08	1.16	12	0.09	-185.00	3674.00	5830	20240716	-26.76	3445	20241209	23.95	4825	-11.50	20250114	3660	16.67	20250102	5830	-26.76	20240716	3445	23.95	20241209	5.54	N	109610	500	244 억	580274	N	N	1	N	N
106	20250211	160745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4285	-15	5	-0.35	1983373670	459351	51.94	4300	4380	4275	5590	3010	4300	4317.90	1.17	8926	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2096	-23.16	1.17	12	0.94	-185.00	3674.00	5830	20240716	-26.50	3445	20241209	24.38	4825	-11.19	20250114	3660	17.08	20250102	5830	-26.50	20240716	3445	24.38	20241209	5.42	N	109610	500	244 억	572344	N	N	1	N	N
107	20250211	150745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4280	-20	5	-0.47	1882395085	435763	49.27	4300	4380	4280	5590	3010	4300	4319.89	1.17	3350	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2093	-23.14	1.16	12	0.89	-185.00	3674.00	5830	20240716	-26.59	3445	20241209	24.24	4825	-11.30	20250114	3660	16.94	20250102	5830	-26.59	20240716	3445	24.24	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
108	20250211	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	10	2	0.23	1640115150	379290	42.89	4300	4380	4285	5590	3010	4300	4324.34	1.17	-7094	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2108	-23.30	1.17	12	0.78	-185.00	3674.00	5830	20240716	-26.07	3445	20241209	25.11	4825	-10.67	20250114	3660	17.76	20250102	5830	-26.07	20240716	3445	25.11	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
109	20250211	130745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	30	2	0.70	1369045365	316349	35.77	4300	4380	4285	5590	3010	4300	4327.87	1.17	10533	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2118	-23.41	1.18	12	0.65	-185.00	3674.00	5830	20240716	-25.73	3445	20241209	25.69	4825	-10.26	20250114	3660	18.31	20250102	5830	-25.73	20240716	3445	25.69	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
110	20250211	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	20	2	0.47	1307639980	302146	34.16	4300	4380	4285	5590	3010	4300	4328.08	1.17	9726	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2113	-23.35	1.18	12	0.62	-185.00	3674.00	5830	20240716	-25.90	3445	20241209	25.40	4825	-10.47	20250114	3660	18.03	20250102	5830	-25.90	20240716	3445	25.40	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
111	20250211	110745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	40	2	0.93	1219027370	281648	31.85	4300	4380	4285	5590	3010	4300	4328.46	1.17	9493	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2123	-23.46	1.18	12	0.58	-185.00	3674.00	5830	20240716	-25.56	3445	20241209	25.98	4825	-10.05	20250114	3660	18.58	20250102	5830	-25.56	20240716	3445	25.98	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
112	20250211	100746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4315	15	2	0.35	874250460	202164	22.86	4300	4380	4285	5590	3010	4300	4324.78	1.17	-2785	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2110	-23.32	1.17	12	0.41	-185.00	3674.00	5830	20240716	-25.99	3445	20241209	25.25	4825	-10.57	20250114	3660	17.90	20250102	5830	-25.99	20240716	3445	25.25	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
113	20250211	090748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	30	2	0.70	178275085	41429	4.68	4300	4340	4285	5590	3010	4300	4303.36	1.17	447	4446	4372	4331	4257	4216	4352	4237	245	1290	500	3180	5	1	48907400	2118	-23.41	1.18	12	0.08	-185.00	3674.00	5830	20240716	-25.73	3445	20241209	25.69	4825	-10.26	20250114	3660	18.31	20250102	5830	-25.73	20240716	3445	25.69	20241209	5.42	N	109610	500	244 억	572344	N	N	0	N	N
114	20250210	160741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	0	3	0.00	3814783985	877263	71.63	4400	4405	4290	5590	3010	4300	4348.63	1.06	52737	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2103	-23.24	1.17	12	1.79	-185.00	3674.00	5830	20240716	-26.24	3445	20241209	24.82	4825	-10.88	20250114	3660	17.49	20250102	5830	-26.24	20240716	3445	24.82	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
115	20250210	150740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	10	2	0.23	3662152690	841784	68.73	4400	4405	4290	5590	3010	4300	4350.49	1.06	47559	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2108	-23.30	1.17	12	1.72	-185.00	3674.00	5830	20240716	-26.07	3445	20241209	25.11	4825	-10.67	20250114	3660	17.76	20250102	5830	-26.07	20240716	3445	25.11	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
116	20250210	140739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4315	15	2	0.35	3267582585	750061	61.24	4400	4405	4305	5590	3010	4300	4356.45	1.06	19758	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2110	-23.32	1.17	12	1.53	-185.00	3674.00	5830	20240716	-25.99	3445	20241209	25.25	4825	-10.57	20250114	3660	17.90	20250102	5830	-25.99	20240716	3445	25.25	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
117	20250210	130741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	40	2	0.93	2880377610	660435	53.93	4400	4405	4325	5590	3010	4300	4361.37	1.06	4074	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2123	-23.46	1.18	12	1.35	-185.00	3674.00	5830	20240716	-25.56	3445	20241209	25.98	4825	-10.05	20250114	3660	18.58	20250102	5830	-25.56	20240716	3445	25.98	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
118	20250210	120738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4355	55	2	1.28	2743505735	628903	51.35	4400	4405	4325	5590	3010	4300	4362.41	1.06	5372	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2130	-23.54	1.19	12	1.29	-185.00	3674.00	5830	20240716	-25.30	3445	20241209	26.42	4825	-9.74	20250114	3660	18.99	20250102	5830	-25.30	20240716	3445	26.42	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
119	20250210	110735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	65	2	1.51	2497635415	572496	46.75	4400	4405	4325	5590	3010	4300	4362.76	1.06	8568	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2135	-23.59	1.19	12	1.17	-185.00	3674.00	5830	20240716	-25.13	3445	20241209	26.71	4825	-9.53	20250114	3660	19.26	20250102	5830	-25.13	20240716	3445	26.71	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
120	20250210	100736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	40	2	0.93	1863585300	427386	34.90	4400	4405	4325	5590	3010	4300	4360.48	1.06	-23759	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2123	-23.46	1.18	12	0.87	-185.00	3674.00	5830	20240716	-25.56	3445	20241209	25.98	4825	-10.05	20250114	3660	18.58	20250102	5830	-25.56	20240716	3445	25.98	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
121	20250210	090733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	65	2	1.51	639802720	146265	11.94	4400	4405	4325	5590	3010	4300	4374.47	1.06	-28518	4470	4385	4280	4195	4090	4427	4237	245	1290	500	3180	5	1	48907400	2135	-23.59	1.19	12	0.30	-185.00	3674.00	5830	20240716	-25.13	3445	20241209	26.71	4825	-9.53	20250114	3660	19.26	20250102	5830	-25.13	20240716	3445	26.71	20241209	5.41	N	109610	500	244 억	519241	N	N	0	N	N
122	20250207	160727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	105	2	2.50	5160757785	1203661	53.40	4200	4365	4175	5450	2940	4195	4287.59	1.12	-30307	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2103	-23.24	1.17	12	2.46	-185.00	3674.00	5830	20240716	-26.24	3445	20241209	24.82	4825	-10.88	20250114	3660	17.49	20250102	5830	-26.24	20240716	3445	24.82	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
123	20250207	150729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	125	2	2.98	4741518560	1106191	49.08	4200	4365	4175	5450	2940	4195	4286.46	1.12	-34186	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2113	-23.35	1.18	12	2.26	-185.00	3674.00	5830	20240716	-25.90	3445	20241209	25.40	4825	-10.47	20250114	3660	18.03	20250102	5830	-25.90	20240716	3445	25.40	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
124	20250207	140729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4295	100	2	2.38	3328742345	780157	34.61	4200	4345	4175	5450	2940	4195	4266.88	1.12	-24164	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2101	-23.22	1.17	12	1.60	-185.00	3674.00	5830	20240716	-26.33	3445	20241209	24.67	4825	-10.98	20250114	3660	17.35	20250102	5830	-26.33	20240716	3445	24.67	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
125	20250207	130727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4320	125	2	2.98	2510781895	590364	26.19	4200	4345	4175	5450	2940	4195	4253.07	1.12	-21873	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2113	-23.35	1.18	12	1.21	-185.00	3674.00	5830	20240716	-25.90	3445	20241209	25.40	4825	-10.47	20250114	3660	18.03	20250102	5830	-25.90	20240716	3445	25.40	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
126	20250207	120726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	30	2	0.72	1246159305	295548	13.11	4200	4250	4175	5450	2940	4195	4216.53	1.12	-12042	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2066	-22.84	1.15	12	0.60	-185.00	3674.00	5830	20240716	-27.53	3445	20241209	22.64	4825	-12.44	20250114	3660	15.44	20250102	5830	-27.53	20240716	3445	22.64	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
127	20250207	110724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	20	2	0.48	1061073395	251608	11.16	4200	4250	4175	5450	2940	4195	4217.29	1.12	-8232	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2061	-22.78	1.15	12	0.51	-185.00	3674.00	5830	20240716	-27.70	3445	20241209	22.35	4825	-12.64	20250114	3660	15.16	20250102	5830	-27.70	20240716	3445	22.35	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
128	20250207	100726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4225	30	2	0.72	847394280	200999	8.92	4200	4250	4175	5450	2940	4195	4216.05	1.12	-7254	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2066	-22.84	1.15	12	0.41	-185.00	3674.00	5830	20240716	-27.53	3445	20241209	22.64	4825	-12.44	20250114	3660	15.44	20250102	5830	-27.53	20240716	3445	22.64	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
129	20250207	090731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	20	2	0.48	262825450	62510	2.77	4200	4225	4175	5450	2940	4195	4204.74	1.12	-7838	4481	4337	4221	4077	3961	4410	4150	245	1255	500	3100	5	1	48907400	2061	-22.78	1.15	12	0.13	-185.00	3674.00	5830	20240716	-27.70	3445	20241209	22.35	4825	-12.64	20250114	3660	15.16	20250102	5830	-27.70	20240716	3445	22.35	20241209	5.39	N	109610	500	244 억	549557	N	N	0	N	N
130	20250206	160709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	180	2	4.48	9486904535	2237906	851.35	4145	4365	4105	5210	2815	4015	4239.25	1.35	-110505	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2052	-22.68	1.14	12	4.58	-185.00	3674.00	5830	20240716	-28.04	3445	20241209	21.77	4825	-13.06	20250114	3660	14.62	20250102	5830	-28.04	20240716	3445	21.77	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
131	20250206	150712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	215	2	5.35	9198253425	2169174	825.20	4145	4365	4105	5210	2815	4015	4240.44	1.35	-127794	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2069	-22.86	1.15	12	4.44	-185.00	3674.00	5830	20240716	-27.44	3445	20241209	22.79	4825	-12.33	20250114	3660	15.57	20250102	5830	-27.44	20240716	3445	22.79	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
132	20250206	140714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4240	225	2	5.60	8735059285	2059439	783.45	4145	4365	4105	5210	2815	4015	4241.48	1.35	-134811	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2074	-22.92	1.15	12	4.21	-185.00	3674.00	5830	20240716	-27.27	3445	20241209	23.08	4825	-12.12	20250114	3660	15.85	20250102	5830	-27.27	20240716	3445	23.08	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
133	20250206	130711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	195	2	4.86	8126053210	1915417	728.66	4145	4365	4105	5210	2815	4015	4242.45	1.35	-128774	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2059	-22.76	1.15	12	3.92	-185.00	3674.00	5830	20240716	-27.79	3445	20241209	22.21	4825	-12.75	20250114	3660	15.03	20250102	5830	-27.79	20240716	3445	22.21	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
134	20250206	120708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	215	2	5.35	7722493320	1819769	692.28	4145	4365	4105	5210	2815	4015	4243.67	1.35	-141700	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2069	-22.86	1.15	12	3.72	-185.00	3674.00	5830	20240716	-27.44	3445	20241209	22.79	4825	-12.33	20250114	3660	15.57	20250102	5830	-27.44	20240716	3445	22.79	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
135	20250206	110703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	240	2	5.98	6962831325	1641729	624.55	4145	4365	4105	5210	2815	4015	4241.16	1.35	-154855	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2081	-23.00	1.16	12	3.36	-185.00	3674.00	5830	20240716	-27.02	3445	20241209	23.51	4825	-11.81	20250114	3660	16.26	20250102	5830	-27.02	20240716	3445	23.51	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
136	20250206	100704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	240	2	5.98	2628813090	629839	239.60	4145	4265	4105	5210	2815	4015	4173.79	1.35	-64244	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2081	-23.00	1.16	12	1.29	-185.00	3674.00	5830	20240716	-27.02	3445	20241209	23.51	4825	-11.81	20250114	3660	16.26	20250102	5830	-27.02	20240716	3445	23.51	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
137	20250206	090713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	125	2	3.11	1026158395	246366	93.72	4145	4230	4125	5210	2815	4015	4165.18	1.35	-61972	4085	4050	4010	3975	3935	4030	3955	245	1195	500	2970	5	1	48907400	2025	-22.38	1.13	12	0.50	-185.00	3674.00	5830	20240716	-28.99	3445	20241209	20.17	4825	-14.20	20250114	3660	13.11	20250102	5830	-28.99	20240716	3445	20.17	20241209	5.41	N	109610	500	244 억	660345	N	N	0	N	N
138	20250205	160702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4015	20	2	0.50	940416680	234586	74.84	4035	4045	3970	5190	2800	3995	4008.81	1.39	-20147	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1964	-21.70	1.09	12	0.48	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	4825	-16.79	20250114	3660	9.70	20250102	5830	-31.13	20240716	3445	16.55	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
139	20250205	150706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4040	45	2	1.13	856116500	213639	68.16	4035	4045	3970	5190	2800	3995	4007.30	1.39	-16999	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1976	-21.84	1.10	12	0.44	-185.00	3674.00	5830	20240716	-30.70	3445	20241209	17.27	4825	-16.27	20250114	3660	10.38	20250102	5830	-30.70	20240716	3445	17.27	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
140	20250205	140703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4010	15	2	0.38	755578430	188671	60.19	4035	4045	3970	5190	2800	3995	4004.74	1.39	-15656	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1961	-21.68	1.09	12	0.39	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	4825	-16.89	20250114	3660	9.56	20250102	5830	-31.22	20240716	3445	16.40	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
141	20250205	130703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4030	35	2	0.88	700795965	175011	55.84	4035	4045	3970	5190	2800	3995	4004.30	1.39	-16459	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1971	-21.78	1.10	12	0.36	-185.00	3674.00	5830	20240716	-30.87	3445	20241209	16.98	4825	-16.48	20250114	3660	10.11	20250102	5830	-30.87	20240716	3445	16.98	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
142	20250205	120705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4010	15	2	0.38	596931110	149225	47.61	4035	4035	3970	5190	2800	3995	4000.21	1.39	-13257	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1961	-21.68	1.09	12	0.31	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	4825	-16.89	20250114	3660	9.56	20250102	5830	-31.22	20240716	3445	16.40	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
143	20250205	110703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	10	2	0.25	502872460	125779	40.13	4035	4035	3970	5190	2800	3995	3998.06	1.39	-26174	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1959	-21.65	1.09	12	0.26	-185.00	3674.00	5830	20240716	-31.30	3445	20241209	16.26	4825	-16.99	20250114	3660	9.43	20250102	5830	-31.30	20240716	3445	16.26	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
144	20250205	100710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3985	-10	5	-0.25	358001540	89530	28.56	4035	4035	3970	5190	2800	3995	3998.68	1.39	-33807	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1949	-21.54	1.08	12	0.18	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	4825	-17.41	20250114	3660	8.88	20250102	5830	-31.65	20240716	3445	15.67	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
145	20250205	090714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4000	5	2	0.13	106868965	26642	8.50	4035	4035	3995	5190	2800	3995	4011.30	1.39	667	4071	4032	3981	3942	3891	4052	3962	245	1195	500	2950	5	1	48907400	1956	-21.62	1.09	12	0.05	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	4825	-17.10	20250114	3660	9.29	20250102	5830	-31.39	20240716	3445	16.11	20241209	5.54	N	109610	500	244 억	678447	N	N	0	N	N
146	20250204	160646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	75	2	1.91	1240135915	311281	55.23	3930	4020	3930	5090	2745	3920	3983.95	1.21	88710	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1954	-21.59	1.09	12	0.64	-185.00	3674.00	5830	20240716	-31.48	3445	20241209	15.97	4825	-17.20	20250114	3660	9.15	20250102	5830	-31.48	20240716	3445	15.97	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
147	20250204	150658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	70	2	1.79	1171906395	294183	52.19	3930	4020	3930	5090	2745	3920	3983.60	1.21	86174	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1951	-21.57	1.09	12	0.60	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	4825	-17.31	20250114	3660	9.02	20250102	5830	-31.56	20240716	3445	15.82	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
148	20250204	140657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	55	2	1.40	976214215	245006	43.47	3930	4020	3930	5090	2745	3920	3984.45	1.21	66853	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1944	-21.49	1.08	12	0.50	-185.00	3674.00	5830	20240716	-31.82	3445	20241209	15.38	4825	-17.62	20250114	3660	8.61	20250102	5830	-31.82	20240716	3445	15.38	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
149	20250204	130658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	75	2	1.91	904106290	226917	40.26	3930	4020	3930	5090	2745	3920	3984.30	1.21	72485	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1954	-21.59	1.09	12	0.46	-185.00	3674.00	5830	20240716	-31.48	3445	20241209	15.97	4825	-17.20	20250114	3660	9.15	20250102	5830	-31.48	20240716	3445	15.97	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
150	20250204	120705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4000	80	2	2.04	778688035	195489	34.68	3930	4020	3930	5090	2745	3920	3983.28	1.21	73008	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1956	-21.62	1.09	12	0.40	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	4825	-17.10	20250114	3660	9.29	20250102	5830	-31.39	20240716	3445	16.11	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
151	20250204	110650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	70	2	1.79	699982260	175754	31.18	3930	4020	3930	5090	2745	3920	3982.74	1.21	73166	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1951	-21.57	1.09	12	0.36	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	4825	-17.31	20250114	3660	9.02	20250102	5830	-31.56	20240716	3445	15.82	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
152	20250204	100655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	70	2	1.79	615198515	154458	27.40	3930	4020	3930	5090	2745	3920	3982.95	1.21	75185	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1951	-21.57	1.09	12	0.32	-185.00	3674.00	5830	20240716	-31.56	3445	20241209	15.82	4825	-17.31	20250114	3660	9.02	20250102	5830	-31.56	20240716	3445	15.82	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N
153	20250204	090656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3955	35	2	0.89	118828240	29990	5.32	3930	4015	3930	5090	2745	3920	3962.26	1.21	-6613	4090	4005	3930	3845	3770	3967	3807	245	1170	500	2900	5	1	48907400	1934	-21.38	1.08	12	0.06	-185.00	3674.00	5830	20240716	-32.16	3445	20241209	14.80	4825	-18.03	20250114	3660	8.06	20250102	5830	-32.16	20240716	3445	14.80	20241209	5.56	N	109610	500	244 억	590773	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History