KissMeData/138070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-25	5	-1.02	278371820	115979	103.87	2410	2425	2380	3185	1715	2450	2400.19	4.64	-38327	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	424	10.59	0.52	12	0.66	229.00	4638.00	4145	20240417	-41.50	2100	20240806	15.48	2740	-11.50	20250117	2380	1.89	20250228	4145	-41.50	20240417	2100	15.48	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
3	20250228	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-60	5	-2.45	255546090	106527	95.40	2410	2425	2380	3185	1715	2450	2398.89	4.64	-33974	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	418	10.44	0.52	12	0.61	229.00	4638.00	4145	20240417	-42.34	2100	20240806	13.81	2740	-12.77	20250117	2380	0.42	20250228	4145	-42.34	20240417	2100	13.81	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
4	20250228	140923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-50	5	-2.04	212105285	88346	79.12	2410	2425	2385	3185	1715	2450	2400.85	4.64	-20643	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	420	10.48	0.52	12	0.50	229.00	4638.00	4145	20240417	-42.10	2100	20240806	14.29	2740	-12.41	20250117	2385	0.63	20250228	4145	-42.10	20240417	2100	14.29	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
5	20250228	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-50	5	-2.04	203903075	84938	76.07	2410	2425	2385	3185	1715	2450	2400.61	4.64	-20625	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	420	10.48	0.52	12	0.49	229.00	4638.00	4145	20240417	-42.10	2100	20240806	14.29	2740	-12.41	20250117	2385	0.63	20250228	4145	-42.10	20240417	2100	14.29	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
6	20250228	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-45	5	-1.84	164869640	68661	61.49	2410	2425	2385	3185	1715	2450	2401.21	4.64	-12063	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	421	10.50	0.52	12	0.39	229.00	4638.00	4145	20240417	-41.98	2100	20240806	14.52	2740	-12.23	20250117	2385	0.84	20250228	4145	-41.98	20240417	2100	14.52	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
7	20250228	110916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-40	5	-1.63	150365125	62640	56.10	2410	2425	2385	3185	1715	2450	2400.46	4.64	-8263	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	422	10.52	0.52	12	0.36	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	2740	-12.04	20250117	2385	1.05	20250228	4145	-41.86	20240417	2100	14.76	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
8	20250228	100914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-40	5	-1.63	132977415	55405	49.62	2410	2425	2385	3185	1715	2450	2400.10	4.64	-3583	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	422	10.52	0.52	12	0.32	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	2740	-12.04	20250117	2385	1.05	20250228	4145	-41.86	20240417	2100	14.76	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
9	20250228	090918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-40	5	-1.63	25241190	10503	9.41	2410	2420	2390	3185	1715	2450	2403.24	4.64	-1223	2550	2500	2455	2405	2360	2477	2382	88	735	500	1510	5	1	17503204	422	10.52	0.52	12	0.06	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	2740	-12.04	20250117	2390	0.84	20250228	4145	-41.86	20240417	2100	14.76	20240806	3.98	N	138070	500	87 억	812925	N	N	N	N
10	20250227	160908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-45	5	-1.80	272976485	111647	50.52	2495	2505	2410	3240	1750	2495	2445.00	4.80	-27738	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	429	10.70	0.53	12	0.64	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	2740	-10.58	20250117	2410	1.66	20250227	4145	-40.89	20240417	2100	16.67	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
11	20250227	150908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-60	5	-2.40	256069875	104694	47.38	2495	2505	2410	3240	1750	2495	2445.89	4.80	-28191	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	426	10.63	0.53	12	0.60	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	2740	-11.13	20250117	2410	1.04	20250227	4145	-41.25	20240417	2100	15.95	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
12	20250227	140911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-40	5	-1.60	235986020	96469	43.66	2495	2505	2410	3240	1750	2495	2446.24	4.80	-23330	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	430	10.72	0.53	12	0.55	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	2740	-10.40	20250117	2410	1.87	20250227	4145	-40.77	20240417	2100	16.90	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
13	20250227	130908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-40	5	-1.60	213743105	87405	39.55	2495	2505	2410	3240	1750	2495	2445.43	4.80	-15563	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	430	10.72	0.53	12	0.50	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	2740	-10.40	20250117	2410	1.87	20250227	4145	-40.77	20240417	2100	16.90	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
14	20250227	120905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-45	5	-1.80	208786220	85373	38.63	2495	2505	2410	3240	1750	2495	2445.58	4.80	-15948	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	429	10.70	0.53	12	0.49	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	2740	-10.58	20250117	2410	1.66	20250227	4145	-40.89	20240417	2100	16.67	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
15	20250227	110914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-50	5	-2.00	145474655	59252	26.81	2495	2505	2430	3240	1750	2495	2455.19	4.80	-17124	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	428	10.68	0.53	12	0.34	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	2740	-10.77	20250117	2430	0.62	20250227	4145	-41.01	20240417	2100	16.43	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
16	20250227	100936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-20	5	-0.80	34293585	13843	6.26	2495	2505	2460	3240	1750	2495	2477.32	4.80	-4102	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	433	10.81	0.53	12	0.08	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	2740	-9.67	20250117	2460	0.61	20250227	4145	-40.29	20240417	2100	17.86	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
17	20250227	090943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	0	3	0.00	1314335	527	0.24	2495	2505	2490	3240	1750	2495	2493.99	4.80	78	2568	2531	2503	2466	2438	2517	2452	88	745	500	1540	5	1	17503204	437	10.90	0.54	12	0.00	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	2740	-8.94	20250117	2475	0.81	20250226	4145	-39.81	20240417	2100	18.81	20240806	3.97	N	138070	500	87 억	840104	N	N	N	N
18	20250226	160909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-5	5	-0.20	551725940	220334	171.71	2500	2540	2475	3250	1750	2500	2504.04	4.39	72045	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	437	10.90	0.54	12	1.26	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	2740	-8.94	20250117	2475	0.81	20250226	4145	-39.81	20240417	2100	18.81	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
19	20250226	150911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-20	5	-0.80	537759600	214725	167.34	2500	2540	2475	3250	1750	2500	2504.41	4.39	72885	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	434	10.83	0.53	12	1.23	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	2740	-9.49	20250117	2475	0.20	20250226	4145	-40.17	20240417	2100	18.10	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
20	20250226	140911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	0	3	0.00	507154125	202407	157.74	2500	2540	2475	3250	1750	2500	2505.62	4.39	76685	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	438	10.92	0.54	12	1.16	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	2740	-8.76	20250117	2475	1.01	20250226	4145	-39.69	20240417	2100	19.05	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
21	20250226	130908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	489896475	195485	152.35	2500	2540	2475	3250	1750	2500	2506.06	4.39	75860	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	439	10.96	0.54	12	1.12	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	2740	-8.39	20250117	2475	1.41	20250226	4145	-39.45	20240417	2100	19.52	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
22	20250226	120909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	230382545	91412	71.24	2500	2540	2490	3250	1750	2500	2520.27	4.39	25591	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	439	10.96	0.54	12	0.52	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	2740	-8.39	20250117	2485	1.01	20250203	4145	-39.45	20240417	2100	19.52	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
23	20250226	110907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	35	2	1.40	96041450	38104	29.70	2500	2540	2490	3250	1750	2500	2520.51	4.39	8043	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	444	11.07	0.55	12	0.22	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	2740	-7.48	20250117	2485	2.01	20250203	4145	-38.84	20240417	2100	20.71	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
24	20250226	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	25	2	1.00	36749005	14672	11.43	2500	2525	2490	3250	1750	2500	2504.70	4.39	1765	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	442	11.03	0.54	12	0.08	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	2740	-7.85	20250117	2485	1.61	20250203	4145	-39.08	20240417	2100	20.24	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
25	20250226	090914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	14908525	5964	4.65	2500	2510	2490	3250	1750	2500	2499.75	4.39	26	2633	2566	2528	2461	2423	2547	2442	88	750	500	1550	5	1	17503204	439	10.96	0.54	12	0.03	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	2740	-8.39	20250117	2485	1.01	20250203	4145	-39.45	20240417	2100	19.52	20240806	3.93	N	138070	500	87 억	768046	N	N	N	N
26	20250225	160902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-65	5	-2.53	322059520	128207	270.84	2540	2595	2490	3330	1800	2565	2512.03	4.47	-15172	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	438	10.92	0.54	12	0.73	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	2740	-8.76	20250117	2485	0.60	20250203	4145	-39.69	20240417	2100	19.05	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
27	20250225	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-70	5	-2.73	315390440	125539	265.21	2540	2595	2490	3330	1800	2565	2512.29	4.47	-13561	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	437	10.90	0.54	12	0.72	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	2740	-8.94	20250117	2485	0.40	20250203	4145	-39.81	20240417	2100	18.81	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
28	20250225	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-65	5	-2.53	215165595	85415	180.44	2540	2595	2500	3330	1800	2565	2519.06	4.47	-7319	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	438	10.92	0.54	12	0.49	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	2740	-8.76	20250117	2485	0.60	20250203	4145	-39.69	20240417	2100	19.05	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
29	20250225	130905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-45	5	-1.75	189645510	75236	158.94	2540	2595	2500	3330	1800	2565	2520.68	4.47	-3242	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	441	11.00	0.54	12	0.43	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	2740	-8.03	20250117	2485	1.41	20250203	4145	-39.20	20240417	2100	20.00	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
30	20250225	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-60	5	-2.34	169800260	67321	142.22	2540	2595	2500	3330	1800	2565	2522.25	4.47	-3229	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	438	10.94	0.54	12	0.38	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	2740	-8.58	20250117	2485	0.80	20250203	4145	-39.57	20240417	2100	19.29	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
31	20250225	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-20	5	-0.78	20572140	8066	17.04	2540	2595	2540	3330	1800	2565	2550.48	4.47	-748	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	445	11.11	0.55	12	0.05	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	2740	-7.12	20250117	2485	2.41	20250203	4145	-38.60	20240417	2100	21.19	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
32	20250225	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-10	5	-0.39	5347445	2089	4.41	2540	2595	2540	3330	1800	2565	2559.81	4.47	-1121	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	447	11.16	0.55	12	0.01	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	2740	-6.75	20250117	2485	2.82	20250203	4145	-38.36	20240417	2100	21.67	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
33	20250225	090905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	515670	203	0.43	2540	2565	2540	3330	1800	2565	2540.25	4.47	0	2595	2580	2550	2535	2505	2587	2542	88	765	500	1590	5	1	17503204	449	11.20	0.55	12	0.00	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.94	N	138070	500	87 억	782028	N	N	N	N
34	20250224	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	120067410	47313	126.72	2530	2565	2520	3325	1795	2560	2537.73	4.37	17077	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	449	11.20	0.55	12	0.27	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
35	20250224	150854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	0	3	0.00	116198110	45802	122.68	2530	2560	2520	3325	1795	2560	2536.97	4.37	16503	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	448	11.18	0.55	12	0.26	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
36	20250224	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-10	5	-0.39	108173805	42664	114.27	2530	2560	2520	3325	1795	2560	2535.48	4.37	15990	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	446	11.14	0.55	12	0.24	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2740	-6.93	20250117	2485	2.62	20250203	4145	-38.48	20240417	2100	21.43	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
37	20250224	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-5	5	-0.20	104079055	41059	109.97	2530	2560	2520	3325	1795	2560	2534.87	4.37	15202	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	447	11.16	0.55	12	0.23	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	2740	-6.75	20250117	2485	2.82	20250203	4145	-38.36	20240417	2100	21.67	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
38	20250224	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-25	5	-0.98	93164255	36769	98.48	2530	2555	2520	3325	1795	2560	2533.77	4.37	15937	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	444	11.07	0.55	12	0.21	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	2740	-7.48	20250117	2485	2.01	20250203	4145	-38.84	20240417	2100	20.71	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
39	20250224	110850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-15	5	-0.59	40963840	16187	43.35	2530	2545	2520	3325	1795	2560	2530.66	4.37	201	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	445	11.11	0.55	12	0.09	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	2740	-7.12	20250117	2485	2.41	20250203	4145	-38.60	20240417	2100	21.19	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
40	20250224	100850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	35814185	14148	37.89	2530	2545	2520	3325	1795	2560	2531.40	4.37	214	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	445	11.09	0.55	12	0.08	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
41	20250224	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	3910495	1549	4.15	2530	2540	2520	3325	1795	2560	2524.53	4.37	-345	2626	2592	2571	2537	2516	2582	2527	88	765	500	1580	5	1	17503204	445	11.09	0.55	12	0.01	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.82	N	138070	500	87 억	764951	N	N	N	N
42	20250221	160848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-30	5	-1.16	95437590	37171	83.52	2575	2605	2550	3365	1815	2590	2567.53	4.41	-6256	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	448	11.18	0.55	12	0.21	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
43	20250221	150852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-25	5	-0.97	87488540	34066	76.54	2575	2605	2550	3365	1815	2590	2568.21	4.41	-5750	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	449	11.20	0.55	12	0.19	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
44	20250221	140851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-30	5	-1.16	66308915	25788	57.94	2575	2605	2560	3365	1815	2590	2571.31	4.41	-3300	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	448	11.18	0.55	12	0.15	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
45	20250221	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-25	5	-0.97	47744245	18540	41.66	2575	2605	2565	3365	1815	2590	2575.20	4.41	-1227	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	449	11.20	0.55	12	0.11	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
46	20250221	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-20	5	-0.77	32756505	12699	28.53	2575	2605	2570	3365	1815	2590	2579.46	4.41	-359	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	450	11.22	0.55	12	0.07	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	2740	-6.20	20250117	2485	3.42	20250203	4145	-38.00	20240417	2100	22.38	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
47	20250221	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	19239330	7450	16.74	2575	2605	2570	3365	1815	2590	2582.46	4.41	-757	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	452	11.27	0.56	12	0.04	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
48	20250221	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	8149295	3153	7.08	2575	2605	2570	3365	1815	2590	2584.62	4.41	-788	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	455	11.35	0.56	12	0.02	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
49	20250221	090851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	10	2	0.39	3350515	1301	2.92	2575	2600	2570	3365	1815	2590	2575.34	4.41	606	2636	2612	2586	2562	2536	2600	2550	88	775	500	1600	5	1	17503204	455	11.35	0.56	12	0.01	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.79	N	138070	500	87 억	771207	N	N	N	N
50	20250220	160845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	114838440	44505	79.53	2595	2610	2560	3365	1815	2590	2580.35	4.43	-4195	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	453	11.31	0.56	12	0.25	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
51	20250220	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	77524985	30110	53.80	2595	2610	2560	3365	1815	2590	2574.73	4.43	-4072	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	453	11.31	0.56	12	0.17	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
52	20250220	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-5	5	-0.19	73894985	28703	51.29	2595	2610	2560	3365	1815	2590	2574.47	4.43	-3973	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	452	11.29	0.56	12	0.16	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2740	-5.66	20250117	2485	4.02	20250203	4145	-37.64	20240417	2100	23.10	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
53	20250220	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-5	5	-0.19	52770400	20516	36.66	2595	2610	2560	3365	1815	2590	2572.16	4.43	-4069	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	452	11.29	0.56	12	0.12	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2740	-5.66	20250117	2485	4.02	20250203	4145	-37.64	20240417	2100	23.10	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
54	20250220	120846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	51005670	19832	35.44	2595	2610	2560	3365	1815	2590	2571.89	4.43	-3389	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	452	11.27	0.56	12	0.11	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
55	20250220	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-10	5	-0.39	25966725	10084	18.02	2595	2610	2570	3365	1815	2590	2575.04	4.43	-3526	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	452	11.27	0.56	12	0.06	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
56	20250220	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-15	5	-0.58	17002270	6596	11.79	2595	2610	2570	3365	1815	2590	2577.66	4.43	-3330	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	451	11.24	0.56	12	0.04	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
57	20250220	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	5	2	0.19	12975	5	0.01	2595	2595	2595	3365	1815	2590	2595.00	4.43	0	2650	2620	2600	2570	2550	2610	2560	88	775	500	1600	5	1	17503204	454	11.33	0.56	12	0.00	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2740	-5.29	20250117	2485	4.43	20250203	4145	-37.39	20240417	2100	23.57	20240806	3.77	N	138070	500	87 억	775402	N	N	N	N
58	20250219	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	10	2	0.39	145159975	55962	142.97	2600	2630	2580	3350	1810	2580	2593.90	4.45	-6825	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	453	11.31	0.56	12	0.32	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
59	20250219	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	5	2	0.19	136956095	52795	134.88	2600	2630	2580	3350	1810	2580	2594.11	4.45	-6092	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	452	11.29	0.56	12	0.30	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2740	-5.66	20250117	2485	4.02	20250203	4145	-37.64	20240417	2100	23.10	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
60	20250219	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	15	2	0.58	113309560	43645	111.50	2600	2630	2585	3350	1810	2580	2596.16	4.45	-5206	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	454	11.33	0.56	12	0.25	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2740	-5.29	20250117	2485	4.43	20250203	4145	-37.39	20240417	2100	23.57	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
61	20250219	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	15	2	0.58	106213305	40905	104.50	2600	2630	2585	3350	1810	2580	2596.58	4.45	-4238	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	454	11.33	0.56	12	0.23	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2740	-5.29	20250117	2485	4.43	20250203	4145	-37.39	20240417	2100	23.57	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
62	20250219	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	20	2	0.78	83822515	32266	82.43	2600	2630	2585	3350	1810	2580	2597.86	4.45	-3043	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	455	11.35	0.56	12	0.18	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
63	20250219	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	15	2	0.58	74831750	28796	73.57	2600	2630	2585	3350	1810	2580	2598.69	4.45	-2978	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	454	11.33	0.56	12	0.16	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2740	-5.29	20250117	2485	4.43	20250203	4145	-37.39	20240417	2100	23.57	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
64	20250219	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	30	2	1.16	60875995	23410	59.81	2600	2630	2585	3350	1810	2580	2600.43	4.45	-6150	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	457	11.40	0.56	12	0.13	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	2740	-4.74	20250117	2485	5.03	20250203	4145	-37.03	20240417	2100	24.29	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
65	20250219	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	25	2	0.97	16107855	6171	15.77	2600	2630	2585	3350	1810	2580	2610.25	4.45	1393	2620	2600	2585	2565	2550	2610	2575	88	770	500	1590	5	1	17503204	456	11.38	0.56	12	0.04	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2740	-4.93	20250117	2485	4.83	20250203	4145	-37.15	20240417	2100	24.05	20240806	3.85	N	138070	500	87 억	779227	N	N	N	N
66	20250218	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	5	2	0.19	101269160	39143	47.57	2575	2605	2570	3345	1805	2575	2587.16	4.46	-1469	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	452	11.27	0.56	12	0.22	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
67	20250218	150842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	20	2	0.78	91440670	35336	42.94	2575	2605	2570	3345	1805	2575	2587.75	4.46	-2128	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	454	11.33	0.56	12	0.20	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2740	-5.29	20250117	2485	4.43	20250203	4145	-37.39	20240417	2100	23.57	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
68	20250218	140842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	15	2	0.58	87819845	33938	41.24	2575	2605	2570	3345	1805	2575	2587.66	4.46	-2580	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	453	11.31	0.56	12	0.19	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
69	20250218	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	15	2	0.58	82460170	31868	38.73	2575	2605	2570	3345	1805	2575	2587.55	4.46	-2580	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	453	11.31	0.56	12	0.18	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
70	20250218	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	20	2	0.78	77843840	30086	36.56	2575	2605	2570	3345	1805	2575	2587.38	4.46	-2952	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	454	11.33	0.56	12	0.17	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2740	-5.29	20250117	2485	4.43	20250203	4145	-37.39	20240417	2100	23.57	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
71	20250218	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	25	2	0.97	69323905	26797	32.56	2575	2605	2570	3345	1805	2575	2587.00	4.46	-3668	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	455	11.35	0.56	12	0.15	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
72	20250218	100839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	0	3	0.00	23752220	9225	11.21	2575	2590	2570	3345	1805	2575	2574.77	4.46	231	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	451	11.24	0.56	12	0.05	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
73	20250218	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	0	3	0.00	1372475	533	0.65	2575	2575	2575	3345	1805	2575	2575.00	4.46	153	2621	2597	2566	2542	2511	2610	2555	88	770	500	1590	5	1	17503204	451	11.24	0.56	12	0.00	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.85	N	138070	500	87 억	780697	N	N	N	N
74	20250217	160838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	15	2	0.59	211518380	82284	107.96	2560	2590	2535	3325	1795	2560	2570.59	4.47	-1610	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	451	11.24	0.56	12	0.47	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
75	20250217	150837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	15	2	0.59	196559020	76481	100.34	2560	2590	2535	3325	1795	2560	2570.04	4.47	-329	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	451	11.24	0.56	12	0.44	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
76	20250217	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	20	2	0.78	188456225	73337	96.22	2560	2590	2535	3325	1795	2560	2569.73	4.47	-1278	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	452	11.27	0.56	12	0.42	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
77	20250217	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	15	2	0.59	161992345	63088	82.77	2560	2590	2535	3325	1795	2560	2567.72	4.47	-711	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	451	11.24	0.56	12	0.36	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
78	20250217	120840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	15	2	0.59	103080430	40210	52.76	2560	2580	2535	3325	1795	2560	2563.55	4.47	-5553	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	451	11.24	0.56	12	0.23	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
79	20250217	110839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	32640955	12805	16.80	2560	2570	2535	3325	1795	2560	2549.08	4.47	-4969	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	449	11.20	0.55	12	0.07	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
80	20250217	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-10	5	-0.39	21604930	8484	11.13	2560	2560	2535	3325	1795	2560	2546.55	4.47	-2762	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	446	11.14	0.55	12	0.05	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2740	-6.93	20250117	2485	2.62	20250203	4145	-38.48	20240417	2100	21.43	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
81	20250217	090839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	0	3	0.00	9137680	3585	4.70	2560	2560	2540	3325	1795	2560	2548.86	4.47	108	2623	2591	2548	2516	2473	2607	2532	88	765	500	1580	5	1	17503204	448	11.18	0.55	12	0.02	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.93	N	138070	500	87 억	782898	N	N	N	N
82	20250214	160833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	40	2	1.59	193564780	76219	96.93	2505	2580	2505	3275	1765	2520	2539.59	4.56	-14814	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	448	11.18	0.55	12	0.44	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
83	20250214	150832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	45	2	1.79	137966415	54462	69.26	2505	2580	2505	3275	1765	2520	2533.26	4.56	-8811	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	449	11.20	0.55	12	0.31	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
84	20250214	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	5	2	0.20	113605710	44893	57.09	2505	2580	2505	3275	1765	2520	2530.59	4.56	-7117	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	442	11.03	0.54	12	0.26	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	2740	-7.85	20250117	2485	1.61	20250203	4145	-39.08	20240417	2100	20.24	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
85	20250214	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	30	2	1.19	71796195	28381	36.09	2505	2580	2505	3275	1765	2520	2529.73	4.56	-7989	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	446	11.14	0.55	12	0.16	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2740	-6.93	20250117	2485	2.62	20250203	4145	-38.48	20240417	2100	21.43	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
86	20250214	120833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	35	2	1.39	65683110	25977	33.04	2505	2580	2505	3275	1765	2520	2528.51	4.56	-7484	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	447	11.16	0.55	12	0.15	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	2740	-6.75	20250117	2485	2.82	20250203	4145	-38.36	20240417	2100	21.67	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
87	20250214	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	10	2	0.40	59491410	23540	29.94	2505	2580	2505	3275	1765	2520	2527.25	4.56	-6147	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	443	11.05	0.55	12	0.13	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	2740	-7.66	20250117	2485	1.81	20250203	4145	-38.96	20240417	2100	20.48	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
88	20250214	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	10	2	0.40	43494185	17218	21.90	2505	2580	2505	3275	1765	2520	2526.09	4.56	-5145	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	443	11.05	0.55	12	0.10	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	2740	-7.66	20250117	2485	1.81	20250203	4145	-38.96	20240417	2100	20.48	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
89	20250214	090835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	15	2	0.60	5803900	2304	2.93	2505	2550	2505	3275	1765	2520	2519.05	4.56	187	2593	2556	2523	2486	2453	2575	2505	88	755	500	1560	5	1	17503204	444	11.07	0.55	12	0.01	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	2740	-7.48	20250117	2485	2.01	20250203	4145	-38.84	20240417	2100	20.71	20240806	3.95	N	138070	500	87 억	797798	N	N	N	N
90	20250213	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	30	2	1.20	196749935	78138	71.79	2495	2560	2490	3235	1745	2490	2517.98	4.46	16194	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	441	11.00	0.54	12	0.45	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	2740	-8.03	20250117	2485	1.41	20250203	4145	-39.20	20240417	2100	20.00	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
91	20250213	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	35	2	1.41	194512025	77250	70.97	2495	2560	2490	3235	1745	2490	2517.96	4.46	16785	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	442	11.03	0.54	12	0.44	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	2740	-7.85	20250117	2485	1.61	20250203	4145	-39.08	20240417	2100	20.24	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
92	20250213	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	25	2	1.00	188380785	74816	68.74	2495	2560	2490	3235	1745	2490	2517.92	4.46	17015	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	440	10.98	0.54	12	0.43	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	2740	-8.21	20250117	2485	1.21	20250203	4145	-39.32	20240417	2100	19.76	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
93	20250213	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	55	2	2.21	171202925	67995	62.47	2495	2560	2490	3235	1745	2490	2517.88	4.46	14983	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	445	11.11	0.55	12	0.39	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	2740	-7.12	20250117	2485	2.41	20250203	4145	-38.60	20240417	2100	21.19	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
94	20250213	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	50	2	2.01	146008615	58052	53.33	2495	2560	2490	3235	1745	2490	2515.14	4.46	13429	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	445	11.09	0.55	12	0.33	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
95	20250213	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	20	2	0.80	96313380	38359	35.24	2495	2560	2490	3235	1745	2490	2510.84	4.46	2737	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	439	10.96	0.54	12	0.22	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	2740	-8.39	20250117	2485	1.01	20250203	4145	-39.45	20240417	2100	19.52	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
96	20250213	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	35	2	1.41	57013580	22693	20.85	2495	2560	2490	3235	1745	2490	2512.39	4.46	928	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	442	11.03	0.54	12	0.13	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	2740	-7.85	20250117	2485	1.61	20250203	4145	-39.08	20240417	2100	20.24	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
97	20250213	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	10	2	0.40	4358460	1742	1.60	2495	2510	2495	3235	1745	2490	2501.99	4.46	-432	2573	2531	2508	2466	2443	2520	2455	88	745	500	1540	5	1	17503204	438	10.92	0.54	12	0.01	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	2740	-8.76	20250117	2485	0.60	20250203	4145	-39.69	20240417	2100	19.05	20240806	3.96	N	138070	500	87 억	781518	N	N	N	N
98	20250212	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-60	5	-2.35	272623275	108846	114.53	2530	2550	2485	3315	1785	2550	2504.67	4.59	-22256	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	436	10.87	0.54	12	0.62	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	2740	-9.12	20250117	2485	0.20	20250212	4145	-39.93	20240417	2100	18.57	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
99	20250212	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-55	5	-2.16	255386120	101935	107.26	2530	2550	2485	3315	1785	2550	2505.38	4.59	-20089	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	437	10.90	0.54	12	0.58	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	2740	-8.94	20250117	2485	0.40	20250212	4145	-39.81	20240417	2100	18.81	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
100	20250212	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-55	5	-2.16	230148115	91821	96.62	2530	2550	2485	3315	1785	2550	2506.49	4.59	-13707	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	437	10.90	0.54	12	0.52	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	2740	-8.94	20250117	2485	0.40	20250212	4145	-39.81	20240417	2100	18.81	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
101	20250212	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-55	5	-2.16	205217875	81809	86.08	2530	2550	2485	3315	1785	2550	2508.50	4.59	-11404	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	437	10.90	0.54	12	0.47	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	2740	-8.94	20250117	2485	0.40	20250212	4145	-39.81	20240417	2100	18.81	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
102	20250212	120817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-35	5	-1.37	161173225	64147	67.50	2530	2550	2490	3315	1785	2550	2512.56	4.59	-9276	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	440	10.98	0.54	12	0.37	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	2740	-8.21	20250117	2485	1.21	20250203	4145	-39.32	20240417	2100	19.76	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
103	20250212	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-25	5	-0.98	62819725	24877	26.18	2530	2550	2510	3315	1785	2550	2525.21	4.59	-14586	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	442	11.03	0.54	12	0.14	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	2740	-7.85	20250117	2485	1.61	20250203	4145	-39.08	20240417	2100	20.24	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
104	20250212	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-30	5	-1.18	43150930	17081	17.97	2530	2550	2510	3315	1785	2550	2526.25	4.59	-10558	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	441	11.00	0.54	12	0.10	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	2740	-8.03	20250117	2485	1.41	20250203	4145	-39.20	20240417	2100	20.00	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
105	20250212	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-5	5	-0.20	3071850	1214	1.28	2530	2550	2530	3315	1785	2550	2530.35	4.59	-79	2623	2586	2553	2516	2483	2605	2535	88	765	500	1580	5	1	17503204	445	11.11	0.55	12	0.01	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	2740	-7.12	20250117	2485	2.41	20250203	4145	-38.60	20240417	2100	21.19	20240806	3.97	N	138070	500	87 억	803771	N	N	N	N
106	20250211	160821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-10	5	-0.39	241260110	95038	99.04	2545	2590	2520	3325	1795	2560	2538.56	4.74	-25349	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	446	11.14	0.55	12	0.54	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2740	-6.93	20250117	2485	2.62	20250203	4145	-38.48	20240417	2100	21.43	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
107	20250211	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	187064855	73705	76.80	2545	2590	2520	3325	1795	2560	2538.02	4.74	-24642	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	449	11.20	0.55	12	0.42	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
108	20250211	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	0	3	0.00	178980565	70544	73.51	2545	2590	2520	3325	1795	2560	2537.15	4.74	-24140	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	448	11.18	0.55	12	0.40	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
109	20250211	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-25	5	-0.98	145410860	57358	59.77	2545	2590	2520	3325	1795	2560	2535.15	4.74	-21568	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	444	11.07	0.55	12	0.33	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	2740	-7.48	20250117	2485	2.01	20250203	4145	-38.84	20240417	2100	20.71	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
110	20250211	120818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-25	5	-0.98	97050325	38323	39.93	2545	2590	2520	3325	1795	2560	2532.43	4.74	-16832	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	444	11.07	0.55	12	0.22	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	2740	-7.48	20250117	2485	2.01	20250203	4145	-38.84	20240417	2100	20.71	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
111	20250211	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	52195115	20652	21.52	2545	2560	2520	3325	1795	2560	2527.36	4.74	-8611	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	445	11.09	0.55	12	0.12	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
112	20250211	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-30	5	-1.17	37219125	14731	15.35	2545	2560	2520	3325	1795	2560	2526.59	4.74	-4872	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	443	11.05	0.55	12	0.08	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	2740	-7.66	20250117	2485	1.81	20250203	4145	-38.96	20240417	2100	20.48	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
113	20250211	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	0	3	0.00	1196165	470	0.49	2545	2560	2545	3325	1795	2560	2545.03	4.74	14	2626	2592	2541	2507	2456	2610	2525	88	765	500	1580	5	1	17503204	448	11.18	0.55	12	0.00	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.98	N	138070	500	87 억	829017	N	N	N	N
114	20250210	160816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	40	2	1.59	241473355	95964	153.30	2495	2575	2490	3275	1765	2520	2516.29	4.74	321	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	448	11.18	0.55	12	0.55	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
115	20250210	150815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	5	2	0.20	235625485	93674	149.65	2495	2575	2490	3275	1765	2520	2515.38	4.74	1259	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	442	11.03	0.54	12	0.54	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	2740	-7.85	20250117	2485	1.61	20250203	4145	-39.08	20240417	2100	20.24	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
116	20250210	140813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	35	2	1.39	193322840	76994	123.00	2495	2575	2490	3275	1765	2520	2510.88	4.74	1715	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	447	11.16	0.55	12	0.44	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	2740	-6.75	20250117	2485	2.82	20250203	4145	-38.36	20240417	2100	21.67	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
117	20250210	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	10	2	0.40	166996655	66654	106.48	2495	2545	2490	3275	1765	2520	2505.43	4.74	-608	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	443	11.05	0.55	12	0.38	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	2740	-7.66	20250117	2485	1.81	20250203	4145	-38.96	20240417	2100	20.48	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
118	20250210	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	20	2	0.79	148068945	59155	94.50	2495	2545	2490	3275	1765	2520	2503.07	4.74	-4062	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	445	11.09	0.55	12	0.34	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
119	20250210	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	131468950	52581	84.00	2495	2545	2490	3275	1765	2520	2500.31	4.74	-7008	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	440	10.98	0.54	12	0.30	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	2740	-8.21	20250117	2485	1.21	20250203	4145	-39.32	20240417	2100	19.76	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
120	20250210	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	111262605	44549	71.17	2495	2545	2490	3275	1765	2520	2497.53	4.74	-5453	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	441	11.00	0.54	12	0.25	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	2740	-8.03	20250117	2485	1.41	20250203	4145	-39.20	20240417	2100	20.00	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
121	20250210	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-20	5	-0.79	35615205	14265	22.79	2495	2545	2495	3275	1765	2520	2496.68	4.74	431	2600	2560	2540	2500	2480	2550	2490	88	755	500	1560	5	1	17503204	438	10.92	0.54	12	0.08	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	2740	-8.76	20250117	2485	0.60	20250203	4145	-39.69	20240417	2100	19.05	20240806	3.89	N	138070	500	87 억	828799	N	N	N	N
122	20250207	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-45	5	-1.75	158265435	62195	70.37	2565	2580	2520	3330	1800	2565	2544.66	4.80	-12044	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	441	11.00	0.54	12	0.36	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	2740	-8.03	20250117	2485	1.41	20250203	4145	-39.20	20240417	2100	20.00	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
123	20250207	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-35	5	-1.36	145301020	57057	64.56	2565	2580	2530	3330	1800	2565	2546.59	4.80	-10061	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	443	11.05	0.55	12	0.33	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	2740	-7.66	20250117	2485	1.81	20250203	4145	-38.96	20240417	2100	20.48	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
124	20250207	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-20	5	-0.78	118128620	46329	52.42	2565	2580	2535	3330	1800	2565	2549.78	4.80	-4302	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	445	11.11	0.55	12	0.26	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	2740	-7.12	20250117	2485	2.41	20250203	4145	-38.60	20240417	2100	21.19	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
125	20250207	130800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	109307290	42856	48.49	2565	2580	2535	3330	1800	2565	2550.57	4.80	-849	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	445	11.09	0.55	12	0.24	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
126	20250207	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	98858145	38741	43.83	2565	2580	2535	3330	1800	2565	2551.77	4.80	1017	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	445	11.09	0.55	12	0.22	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2740	-7.30	20250117	2485	2.21	20250203	4145	-38.72	20240417	2100	20.95	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
127	20250207	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	71221755	27858	31.52	2565	2580	2540	3330	1800	2565	2556.60	4.80	1937	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	448	11.18	0.55	12	0.16	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
128	20250207	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	10	2	0.39	29356190	11428	12.93	2565	2580	2560	3330	1800	2565	2568.80	4.80	-4092	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	451	11.24	0.56	12	0.07	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
129	20250207	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	5183635	2019	2.28	2565	2575	2560	3330	1800	2565	2567.43	4.80	-1020	2621	2592	2571	2542	2521	2582	2532	88	765	500	1590	5	1	17503204	448	11.18	0.55	12	0.01	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.89	N	138070	500	87 억	840844	N	N	N	N
130	20250206	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-20	5	-0.77	227329865	88170	115.82	2585	2600	2550	3360	1810	2585	2578.31	4.86	-9612	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	449	11.20	0.55	12	0.50	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2485	3.22	20250203	4145	-38.12	20240417	2100	22.14	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
131	20250206	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-15	5	-0.58	221174550	85771	112.67	2585	2600	2550	3360	1810	2585	2578.66	4.86	-9762	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	450	11.22	0.55	12	0.49	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	2740	-6.20	20250117	2485	3.42	20250203	4145	-38.00	20240417	2100	22.38	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
132	20250206	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	15	2	0.58	197456055	76539	100.54	2585	2600	2550	3360	1810	2585	2579.81	4.86	-9069	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	455	11.35	0.56	12	0.44	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
133	20250206	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	15	2	0.58	185522640	71943	94.51	2585	2600	2550	3360	1810	2585	2578.74	4.86	-8111	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	455	11.35	0.56	12	0.41	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
134	20250206	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	5	2	0.19	141639325	54980	72.22	2585	2600	2550	3360	1810	2585	2576.20	4.86	667	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	453	11.31	0.56	12	0.31	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
135	20250206	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	0	3	0.00	119317230	46361	60.90	2585	2600	2550	3360	1810	2585	2573.66	4.86	3464	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	452	11.29	0.56	12	0.26	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2740	-5.66	20250117	2485	4.02	20250203	4145	-37.64	20240417	2100	23.10	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
136	20250206	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	5	2	0.19	113646440	44171	58.02	2585	2595	2550	3360	1810	2585	2572.87	4.86	4871	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	453	11.31	0.56	12	0.25	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
137	20250206	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-15	5	-0.58	668365	259	0.34	2585	2585	2570	3360	1810	2585	2580.56	4.86	-4	2655	2620	2595	2560	2535	2637	2577	88	775	500	1600	5	1	17503204	450	11.22	0.55	12	0.00	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	2740	-6.20	20250117	2485	3.42	20250203	4145	-38.00	20240417	2100	22.38	20240806	3.91	N	138070	500	87 억	851422	N	N	N	N
138	20250205	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-15	5	-0.58	197287565	76126	77.59	2580	2630	2570	3380	1820	2600	2591.54	4.90	-6261	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	452	11.29	0.56	12	0.43	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2740	-5.66	20250117	2485	4.02	20250203	4145	-37.64	20240417	2100	23.10	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
139	20250205	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-25	5	-0.96	192835880	74403	75.83	2580	2630	2570	3380	1820	2600	2591.72	4.90	-5385	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	451	11.24	0.56	12	0.43	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
140	20250205	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	0	3	0.00	108790600	41753	42.56	2580	2630	2580	3380	1820	2600	2605.65	4.90	-4058	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	455	11.35	0.56	12	0.24	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
141	20250205	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-15	5	-0.58	100656260	38611	39.35	2580	2630	2580	3380	1820	2600	2607.03	4.90	-3569	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	452	11.29	0.56	12	0.22	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2740	-5.66	20250117	2485	4.02	20250203	4145	-37.64	20240417	2100	23.10	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
142	20250205	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	15	2	0.58	84828790	32517	33.14	2580	2630	2580	3380	1820	2600	2608.89	4.90	-3021	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	458	11.42	0.56	12	0.19	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2740	-4.56	20250117	2485	5.23	20250203	4145	-36.91	20240417	2100	24.52	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
143	20250205	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	15	2	0.58	51595475	19839	20.22	2580	2630	2580	3380	1820	2600	2600.73	4.90	502	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	458	11.42	0.56	12	0.11	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2740	-4.56	20250117	2485	5.23	20250203	4145	-36.91	20240417	2100	24.52	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
144	20250205	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-10	5	-0.38	30187125	11636	11.86	2580	2630	2580	3380	1820	2600	2594.02	4.90	2983	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	453	11.31	0.56	12	0.07	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2740	-5.47	20250117	2485	4.23	20250203	4145	-37.52	20240417	2100	23.33	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
145	20250205	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	15	2	0.58	16518245	6359	6.48	2580	2615	2580	3380	1820	2600	2597.41	4.90	5736	2660	2630	2570	2540	2480	2645	2555	88	780	500	1610	5	1	17503204	458	11.42	0.56	12	0.04	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2740	-4.56	20250117	2485	5.23	20250203	4145	-36.91	20240417	2100	24.52	20240806	3.90	N	138070	500	87 억	857683	N	N	N	N
146	20250204	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	100	2	4.00	247647760	96464	59.95	2510	2600	2510	3250	1750	2500	2567.26	4.85	8048	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	455	11.35	0.56	12	0.55	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2740	-5.11	20250117	2485	4.63	20250203	4145	-37.27	20240417	2100	23.81	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
147	20250204	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	75	2	3.00	235303940	91710	57.00	2510	2590	2510	3250	1750	2500	2565.74	4.85	7685	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	451	11.24	0.56	12	0.52	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	2740	-6.02	20250117	2485	3.62	20250203	4145	-37.88	20240417	2100	22.62	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
148	20250204	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	80	2	3.20	229825800	89582	55.67	2510	2590	2510	3250	1750	2500	2565.54	4.85	6631	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	452	11.27	0.56	12	0.51	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
149	20250204	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	80	2	3.20	215245545	83933	52.16	2510	2585	2510	3250	1750	2500	2564.49	4.85	4392	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	452	11.27	0.56	12	0.48	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2740	-5.84	20250117	2485	3.82	20250203	4145	-37.76	20240417	2100	22.86	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
150	20250204	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	70	2	2.80	142026820	55513	34.50	2510	2580	2510	3250	1750	2500	2558.44	4.85	3547	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	450	11.22	0.55	12	0.32	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	2740	-6.20	20250117	2485	3.42	20250203	4145	-38.00	20240417	2100	22.38	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
151	20250204	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	70	2	2.80	85491455	33409	20.76	2510	2580	2510	3250	1750	2500	2558.93	4.85	1880	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	450	11.22	0.55	12	0.19	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	2740	-6.20	20250117	2485	3.42	20250203	4145	-38.00	20240417	2100	22.38	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
152	20250204	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	60	2	2.40	45997795	18051	11.22	2510	2560	2510	3250	1750	2500	2548.21	4.85	2398	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	448	11.18	0.55	12	0.10	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	2740	-6.57	20250117	2485	3.02	20250203	4145	-38.24	20240417	2100	21.90	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N
153	20250204	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	35	2	1.40	2198960	871	0.54	2510	2535	2510	3250	1750	2500	2524.64	4.85	182	2616	2557	2521	2462	2426	2540	2445	88	750	500	1550	5	1	17503204	444	11.07	0.55	12	0.00	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	2740	-7.48	20250117	2485	2.01	20250203	4145	-38.84	20240417	2100	20.71	20240806	3.92	N	138070	500	87 억	849596	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History