KissMeData/295310/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161205	57	100.00	KOSDAQ		금속	N	N	N	N	N	25600	-1300	5	-4.83	12481423600	484755	137.02	26200	26750	25000	34950	18850	26900	25748.09	2.52	47744	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3047	-38.73	7.96	12	4.07	-661.00	3216.00	34250	20250214	-25.26	10460	20240718	144.74	34250	-25.26	20250214	21000	21.90	20250203	34250	-25.26	20250214	10460	144.74	20240718	7.79	N	295310	500	59 억	300439	N	N	202	N	N
3	20250228	151211	57	100.00	KOSDAQ		금속	N	N	N	N	N	25400	-1500	5	-5.58	11954677800	464100	131.19	26200	26750	25000	34950	18850	26900	25758.79	2.52	43146	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3023	-38.43	7.90	12	3.90	-661.00	3216.00	34250	20250214	-25.84	10460	20240718	142.83	34250	-25.84	20250214	21000	20.95	20250203	34250	-25.84	20250214	10460	142.83	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
4	20250228	141212	57	100.00	KOSDAQ		금속	N	N	N	N	N	25550	-1350	5	-5.02	10995957400	426478	120.55	26200	26750	25000	34950	18850	26900	25783.12	2.52	41590	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3041	-38.65	7.94	12	3.58	-661.00	3216.00	34250	20250214	-25.40	10460	20240718	144.26	34250	-25.40	20250214	21000	21.67	20250203	34250	-25.40	20250214	10460	144.26	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
5	20250228	131205	57	100.00	KOSDAQ		금속	N	N	N	N	N	25400	-1500	5	-5.58	9934991050	384994	108.82	26200	26750	25000	34950	18850	26900	25805.52	2.52	47228	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3023	-38.43	7.90	12	3.23	-661.00	3216.00	34250	20250214	-25.84	10460	20240718	142.83	34250	-25.84	20250214	21000	20.95	20250203	34250	-25.84	20250214	10460	142.83	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
6	20250228	121200	57	100.00	KOSDAQ		금속	N	N	N	N	N	25200	-1700	5	-6.32	8141887250	313818	88.71	26200	26750	25200	34950	18850	26900	25944.55	2.52	31617	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	2999	-38.12	7.84	12	2.64	-661.00	3216.00	34250	20250214	-26.42	10460	20240718	140.92	34250	-26.42	20250214	21000	20.00	20250203	34250	-26.42	20250214	10460	140.92	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
7	20250228	111203	57	100.00	KOSDAQ		금속	N	N	N	N	N	25750	-1150	5	-4.28	6152342150	235849	66.67	26200	26750	25550	34950	18850	26900	26085.87	2.52	37179	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3065	-38.96	8.01	12	1.98	-661.00	3216.00	34250	20250214	-24.82	10460	20240718	146.18	34250	-24.82	20250214	21000	22.62	20250203	34250	-24.82	20250214	10460	146.18	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
8	20250228	101202	57	100.00	KOSDAQ		금속	N	N	N	N	N	26200	-700	5	-2.60	5109091900	195539	55.27	26200	26750	25550	34950	18850	26900	26128.17	2.52	43201	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3118	-39.64	8.15	12	1.64	-661.00	3216.00	34250	20250214	-23.50	10460	20240718	150.48	34250	-23.50	20250214	21000	24.76	20250203	34250	-23.50	20250214	10460	150.48	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
9	20250228	091206	57	100.00	KOSDAQ		금속	N	N	N	N	N	26000	-900	5	-3.35	2143337700	82337	23.27	26200	26450	25550	34950	18850	26900	26031.07	2.52	20144	28033	27466	27133	26566	26233	27300	26400	60	8050	500	18830	50	1	11901931	3095	-39.33	8.08	12	0.69	-661.00	3216.00	34250	20250214	-24.09	10460	20240718	148.57	34250	-24.09	20250214	21000	23.81	20250203	34250	-24.09	20250214	10460	148.57	20240718	7.79	N	295310	500	59 억	300439	N	N	341	N	N
10	20250227	161152	57	100.00	KOSDAQ		금속	N	N	N	N	N	26900	-500	5	-1.82	9497438100	348630	72.68	27500	27700	26800	35600	19200	27400	27243.54	3.18	-77624	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3202	-40.70	8.36	12	2.93	-661.00	3216.00	34250	20250214	-21.46	10460	20240718	157.17	34250	-21.46	20250214	21000	28.10	20250203	34250	-21.46	20250214	10460	157.17	20240718	7.60	N	295310	500	59 억	378644	N	N	341	N	N
11	20250227	151154	57	100.00	KOSDAQ		금속	N	N	N	N	N	27000	-400	5	-1.46	8959720100	328654	68.51	27500	27700	26800	35600	19200	27400	27261.85	3.18	-76554	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3214	-40.85	8.40	12	2.76	-661.00	3216.00	34250	20250214	-21.17	10460	20240718	158.13	34250	-21.17	20250214	21000	28.57	20250203	34250	-21.17	20250214	10460	158.13	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
12	20250227	141155	57	100.00	KOSDAQ		금속	N	N	N	N	N	27300	-100	5	-0.36	7472935400	273747	57.07	27500	27700	26800	35600	19200	27400	27298.69	3.18	-69559	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3249	-41.30	8.49	12	2.30	-661.00	3216.00	34250	20250214	-20.29	10460	20240718	160.99	34250	-20.29	20250214	21000	30.00	20250203	34250	-20.29	20250214	10460	160.99	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
13	20250227	131153	57	100.00	KOSDAQ		금속	N	N	N	N	N	27300	-100	5	-0.36	5925700250	217371	45.32	27500	27700	26800	35600	19200	27400	27260.75	3.18	-56078	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3249	-41.30	8.49	12	1.83	-661.00	3216.00	34250	20250214	-20.29	10460	20240718	160.99	34250	-20.29	20250214	21000	30.00	20250203	34250	-20.29	20250214	10460	160.99	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
14	20250227	121149	57	100.00	KOSDAQ		금속	N	N	N	N	N	27300	-100	5	-0.36	5461377250	200396	41.78	27500	27700	26800	35600	19200	27400	27252.91	3.18	-52501	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3249	-41.30	8.49	12	1.68	-661.00	3216.00	34250	20250214	-20.29	10460	20240718	160.99	34250	-20.29	20250214	21000	30.00	20250203	34250	-20.29	20250214	10460	160.99	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
15	20250227	111159	57	100.00	KOSDAQ		금속	N	N	N	N	N	27450	50	2	0.18	4922274700	180676	37.67	27500	27700	26800	35600	19200	27400	27243.64	3.18	-46333	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3267	-41.53	8.54	12	1.52	-661.00	3216.00	34250	20250214	-19.85	10460	20240718	162.43	34250	-19.85	20250214	21000	30.71	20250203	34250	-19.85	20250214	10460	162.43	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
16	20250227	101230	57	100.00	KOSDAQ		금속	N	N	N	N	N	27000	-400	5	-1.46	2488585400	91700	19.12	27500	27550	26800	35600	19200	27400	27138.28	3.18	-26772	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3214	-40.85	8.40	12	0.77	-661.00	3216.00	34250	20250214	-21.17	10460	20240718	158.13	34250	-21.17	20250214	21000	28.57	20250203	34250	-21.17	20250214	10460	158.13	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
17	20250227	091244	57	100.00	KOSDAQ		금속	N	N	N	N	N	27300	-100	5	-0.36	867646550	31724	6.61	27500	27550	27050	35600	19200	27400	27349.81	3.18	-12462	28533	27966	27383	26816	26233	27675	26525	60	8200	500	19180	50	1	11901931	3249	-41.30	8.49	12	0.27	-661.00	3216.00	34250	20250214	-20.29	10460	20240718	160.99	34250	-20.29	20250214	21000	30.00	20250203	34250	-20.29	20250214	10460	160.99	20240718	7.60	N	295310	500	59 억	378644	N	N	312	N	N
18	20250226	161152	57	100.00	KOSDAQ		금속	N	N	N	N	N	27400	-600	5	-2.14	12958239900	476396	98.55	27600	27950	26800	36400	19600	28000	27199.62	2.68	-10118	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3261	-41.45	8.52	12	4.00	-661.00	3216.00	34250	20250214	-20.00	10460	20240718	161.95	34250	-20.00	20250214	21000	30.48	20250203	34250	-20.00	20250214	10460	161.95	20240718	7.40	N	295310	500	59 억	318504	N	N	312	N	N
19	20250226	151158	57	100.00	KOSDAQ		금속	N	N	N	N	N	27150	-850	5	-3.04	12219898900	449380	92.96	27600	27950	26800	36400	19600	28000	27192.67	2.68	-8406	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3231	-41.07	8.44	12	3.78	-661.00	3216.00	34250	20250214	-20.73	10460	20240718	159.56	34250	-20.73	20250214	21000	29.29	20250203	34250	-20.73	20250214	10460	159.56	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
20	20250226	141155	57	100.00	KOSDAQ		금속	N	N	N	N	N	26850	-1150	5	-4.11	10654409950	391571	81.00	27600	27950	26800	36400	19600	28000	27209.25	2.68	-9860	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3196	-40.62	8.35	12	3.29	-661.00	3216.00	34250	20250214	-21.61	10460	20240718	156.69	34250	-21.61	20250214	21000	27.86	20250203	34250	-21.61	20250214	10460	156.69	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
21	20250226	131153	57	100.00	KOSDAQ		금속	N	N	N	N	N	27100	-900	5	-3.21	8632906750	316469	65.47	27600	27950	26950	36400	19600	28000	27278.67	2.68	-28383	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3225	-41.00	8.43	12	2.66	-661.00	3216.00	34250	20250214	-20.88	10460	20240718	159.08	34250	-20.88	20250214	21000	29.05	20250203	34250	-20.88	20250214	10460	159.08	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
22	20250226	121153	57	100.00	KOSDAQ		금속	N	N	N	N	N	27150	-850	5	-3.04	7076416650	258923	53.56	27600	27950	27000	36400	19600	28000	27330.01	2.68	-18007	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3231	-41.07	8.44	12	2.18	-661.00	3216.00	34250	20250214	-20.73	10460	20240718	159.56	34250	-20.73	20250214	21000	29.29	20250203	34250	-20.73	20250214	10460	159.56	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
23	20250226	111152	57	100.00	KOSDAQ		금속	N	N	N	N	N	27250	-750	5	-2.68	6320400150	231136	47.81	27600	27950	27000	36400	19600	28000	27344.73	2.68	-18880	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3243	-41.23	8.47	12	1.94	-661.00	3216.00	34250	20250214	-20.44	10460	20240718	160.52	34250	-20.44	20250214	21000	29.76	20250203	34250	-20.44	20250214	10460	160.52	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
24	20250226	101149	57	100.00	KOSDAQ		금속	N	N	N	N	N	27400	-600	5	-2.14	4591897700	167667	34.68	27600	27950	27000	36400	19600	28000	27386.74	2.68	-10590	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3261	-41.45	8.52	12	1.41	-661.00	3216.00	34250	20250214	-20.00	10460	20240718	161.95	34250	-20.00	20250214	21000	30.48	20250203	34250	-20.00	20250214	10460	161.95	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
25	20250226	091200	57	100.00	KOSDAQ		금속	N	N	N	N	N	27500	-500	5	-1.79	1094519100	39530	8.18	27600	27950	27500	36400	19600	28000	27687.74	2.68	-2484	29300	28650	27950	27300	26600	28300	26950	60	8400	500	19600	50	1	11901931	3273	-41.60	8.55	12	0.33	-661.00	3216.00	34250	20250214	-19.71	10460	20240718	162.91	34250	-19.71	20250214	21000	30.95	20250203	34250	-19.71	20250214	10460	162.91	20240718	7.40	N	295310	500	59 억	318504	N	N	292	N	N
26	20250225	161144	57	100.00	KOSDAQ		금속	N	N	N	N	N	28000	-700	5	-2.44	13369082900	476941	79.66	28250	28600	27250	37300	20100	28700	28030.69	2.49	20278	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3333	-42.36	8.71	12	4.01	-661.00	3216.00	34250	20250214	-18.25	10460	20240718	167.69	34250	-18.25	20250214	21000	33.33	20250203	34250	-18.25	20250214	10460	167.69	20240718	7.34	N	295310	500	59 억	296613	N	N	292	N	N
27	20250225	151144	57	100.00	KOSDAQ		금속	N	N	N	N	N	27900	-800	5	-2.79	12652281800	451344	75.38	28250	28600	27250	37300	20100	28700	28032.14	2.49	17665	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3321	-42.21	8.68	12	3.79	-661.00	3216.00	34250	20250214	-18.54	10460	20240718	166.73	34250	-18.54	20250214	21000	32.86	20250203	34250	-18.54	20250214	10460	166.73	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
28	20250225	141141	57	100.00	KOSDAQ		금속	N	N	N	N	N	27950	-750	5	-2.61	11280124600	402138	67.17	28250	28600	27250	37300	20100	28700	28050.03	2.49	885	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3327	-42.28	8.69	12	3.38	-661.00	3216.00	34250	20250214	-18.39	10460	20240718	167.21	34250	-18.39	20250214	21000	33.10	20250203	34250	-18.39	20250214	10460	167.21	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
29	20250225	131148	57	100.00	KOSDAQ		금속	N	N	N	N	N	27850	-850	5	-2.96	9281418100	330057	55.13	28250	28600	27250	37300	20100	28700	28120.27	2.49	-11899	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3315	-42.13	8.66	12	2.77	-661.00	3216.00	34250	20250214	-18.69	10460	20240718	166.25	34250	-18.69	20250214	21000	32.62	20250203	34250	-18.69	20250214	10460	166.25	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
30	20250225	121145	57	100.00	KOSDAQ		금속	N	N	N	N	N	28150	-550	5	-1.92	7708938050	273880	45.74	28250	28600	27250	37300	20100	28700	28146.70	2.49	-10296	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3350	-42.59	8.75	12	2.30	-661.00	3216.00	34250	20250214	-17.81	10460	20240718	169.12	34250	-17.81	20250214	21000	34.05	20250203	34250	-17.81	20250214	10460	169.12	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
31	20250225	111143	57	100.00	KOSDAQ		금속	N	N	N	N	N	28350	-350	5	-1.22	6634509300	235762	39.38	28250	28600	27250	37300	20100	28700	28140.19	2.49	-5801	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3374	-42.89	8.82	12	1.98	-661.00	3216.00	34250	20250214	-17.23	10460	20240718	171.03	34250	-17.23	20250214	21000	35.00	20250203	34250	-17.23	20250214	10460	171.03	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
32	20250225	101141	57	100.00	KOSDAQ		금속	N	N	N	N	N	28200	-500	5	-1.74	5354032150	190609	31.84	28250	28550	27250	37300	20100	28700	28088.39	2.49	-6679	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3356	-42.66	8.77	12	1.60	-661.00	3216.00	34250	20250214	-17.66	10460	20240718	169.60	34250	-17.66	20250214	21000	34.29	20250203	34250	-17.66	20250214	10460	169.60	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
33	20250225	091148	57	100.00	KOSDAQ		금속	N	N	N	N	N	27750	-950	5	-3.31	2312857900	82807	13.83	28250	28500	27250	37300	20100	28700	27928.68	2.49	11301	29766	29232	28566	28032	27366	29500	28300	60	8600	500	20090	50	1	11901931	3303	-41.98	8.63	12	0.70	-661.00	3216.00	34250	20250214	-18.98	10460	20240718	165.30	34250	-18.98	20250214	21000	32.14	20250203	34250	-18.98	20250214	10460	165.30	20240718	7.34	N	295310	500	59 억	296613	N	N	353	N	N
34	20250224	161134	57	100.00	KOSDAQ		금속	N	N	N	N	N	28700	200	2	0.70	16836695400	589819	122.35	28000	29100	27900	37050	19950	28500	28545.09	2.91	-49134	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3416	-43.42	8.92	12	4.96	-661.00	3216.00	34250	20250214	-16.20	10460	20240718	174.38	34250	-16.20	20250214	21000	36.67	20250203	34250	-16.20	20250214	10460	174.38	20240718	7.05	N	295310	500	59 억	346318	N	N	353	N	N
35	20250224	151135	57	100.00	KOSDAQ		금속	N	N	N	N	N	28550	50	2	0.18	16258270100	569611	118.16	28000	29100	27900	37050	19950	28500	28542.86	2.91	-47488	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3398	-43.19	8.88	12	4.79	-661.00	3216.00	34250	20250214	-16.64	10460	20240718	172.94	34250	-16.64	20250214	21000	35.95	20250203	34250	-16.64	20250214	10460	172.94	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
36	20250224	141132	57	100.00	KOSDAQ		금속	N	N	N	N	N	28800	300	2	1.05	14293862500	500797	103.89	28000	29100	27900	37050	19950	28500	28542.35	2.91	-33296	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3428	-43.57	8.96	12	4.21	-661.00	3216.00	34250	20250214	-15.91	10460	20240718	175.33	34250	-15.91	20250214	21000	37.14	20250203	34250	-15.91	20250214	10460	175.33	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
37	20250224	131134	57	100.00	KOSDAQ		금속	N	N	N	N	N	29100	600	2	2.11	12372122200	434221	90.08	28000	29100	27900	37050	19950	28500	28492.66	2.91	-21352	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3463	-44.02	9.05	12	3.65	-661.00	3216.00	34250	20250214	-15.04	10460	20240718	178.20	34250	-15.04	20250214	21000	38.57	20250203	34250	-15.04	20250214	10460	178.20	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
38	20250224	121131	57	100.00	KOSDAQ		금속	N	N	N	N	N	28800	300	2	1.05	10880576400	382598	79.37	28000	28900	27900	37050	19950	28500	28438.44	2.91	-13551	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3428	-43.57	8.96	12	3.21	-661.00	3216.00	34250	20250214	-15.91	10460	20240718	175.33	34250	-15.91	20250214	21000	37.14	20250203	34250	-15.91	20250214	10460	175.33	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
39	20250224	111129	57	100.00	KOSDAQ		금속	N	N	N	N	N	28700	200	2	0.70	10327784300	363313	75.37	28000	28900	27900	37050	19950	28500	28426.41	2.91	-9832	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3416	-43.42	8.92	12	3.05	-661.00	3216.00	34250	20250214	-16.20	10460	20240718	174.38	34250	-16.20	20250214	21000	36.67	20250203	34250	-16.20	20250214	10460	174.38	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
40	20250224	101128	57	100.00	KOSDAQ		금속	N	N	N	N	N	28550	50	2	0.18	7870538650	277766	57.62	28000	28800	27900	37050	19950	28500	28334.32	2.91	13409	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3398	-43.19	8.88	12	2.33	-661.00	3216.00	34250	20250214	-16.64	10460	20240718	172.94	34250	-16.64	20250214	21000	35.95	20250203	34250	-16.64	20250214	10460	172.94	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
41	20250224	091136	57	100.00	KOSDAQ		금속	N	N	N	N	N	28450	-50	5	-0.18	3813046400	135339	28.08	28000	28600	27900	37050	19950	28500	28170.69	2.91	47610	29466	28982	28516	28032	27566	29225	28275	60	8550	500	19950	50	1	11901931	3386	-43.04	8.85	12	1.14	-661.00	3216.00	34250	20250214	-16.93	10460	20240718	171.99	34250	-16.93	20250214	21000	35.48	20250203	34250	-16.93	20250214	10460	171.99	20240718	7.05	N	295310	500	59 억	346318	N	N	34	N	N
42	20250221	161124	57	100.00	KOSDAQ		금속	N	N	N	N	N	28500	-150	5	-0.52	13487497950	471114	69.98	28150	29000	28050	37200	20100	28650	28629.53	3.12	-25708	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3392	-43.12	8.86	12	3.96	-661.00	3216.00	34250	20250214	-16.79	10460	20240718	172.47	34250	-16.79	20250214	21000	35.71	20250203	34250	-16.79	20250214	10460	172.47	20240718	6.47	N	295310	500	59 억	371405	N	N	34	N	N
43	20250221	151129	57	100.00	KOSDAQ		금속	N	N	N	N	N	28650	0	3	0.00	12236366250	427357	63.48	28150	29000	28050	37200	20100	28650	28632.65	3.12	-28262	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3410	-43.34	8.91	12	3.59	-661.00	3216.00	34250	20250214	-16.35	10460	20240718	173.90	34250	-16.35	20250214	21000	36.43	20250203	34250	-16.35	20250214	10460	173.90	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
44	20250221	141130	57	100.00	KOSDAQ		금속	N	N	N	N	N	28750	100	2	0.35	10612295100	370770	55.08	28150	29000	28050	37200	20100	28650	28622.31	3.12	-15694	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3422	-43.49	8.94	12	3.12	-661.00	3216.00	34250	20250214	-16.06	10460	20240718	174.86	34250	-16.06	20250214	21000	36.90	20250203	34250	-16.06	20250214	10460	174.86	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
45	20250221	131129	57	100.00	KOSDAQ		금속	N	N	N	N	N	28650	0	3	0.00	7865147100	275464	40.92	28150	28900	28050	37200	20100	28650	28552.32	3.12	4018	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3410	-43.34	8.91	12	2.31	-661.00	3216.00	34250	20250214	-16.35	10460	20240718	173.90	34250	-16.35	20250214	21000	36.43	20250203	34250	-16.35	20250214	10460	173.90	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
46	20250221	121129	57	100.00	KOSDAQ		금속	N	N	N	N	N	28550	-100	5	-0.35	7346229850	257326	38.23	28150	28900	28050	37200	20100	28650	28548.30	3.12	6958	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3398	-43.19	8.88	12	2.16	-661.00	3216.00	34250	20250214	-16.64	10460	20240718	172.94	34250	-16.64	20250214	21000	35.95	20250203	34250	-16.64	20250214	10460	172.94	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
47	20250221	111125	57	100.00	KOSDAQ		금속	N	N	N	N	N	28550	-100	5	-0.35	6422305850	225040	33.43	28150	28900	28050	37200	20100	28650	28538.45	3.12	-3481	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3398	-43.19	8.88	12	1.89	-661.00	3216.00	34250	20250214	-16.64	10460	20240718	172.94	34250	-16.64	20250214	21000	35.95	20250203	34250	-16.64	20250214	10460	172.94	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
48	20250221	101127	57	100.00	KOSDAQ		금속	N	N	N	N	N	28550	-100	5	-0.35	4398613300	154464	22.95	28150	28900	28050	37200	20100	28650	28476.50	3.12	5925	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3398	-43.19	8.88	12	1.30	-661.00	3216.00	34250	20250214	-16.64	10460	20240718	172.94	34250	-16.64	20250214	21000	35.95	20250203	34250	-16.64	20250214	10460	172.94	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
49	20250221	091130	57	100.00	KOSDAQ		금속	N	N	N	N	N	28700	50	2	0.17	1835183950	64633	9.60	28150	28700	28050	37200	20100	28650	28393.48	3.12	9563	30083	29366	28833	28116	27583	29100	27850	60	8550	500	20050	50	1	11901931	3416	-43.42	8.92	12	0.54	-661.00	3216.00	34250	20250214	-16.20	10460	20240718	174.38	34250	-16.20	20250214	21000	36.67	20250203	34250	-16.20	20250214	10460	174.38	20240718	6.47	N	295310	500	59 억	371405	N	N	4633	N	N
50	20250220	161119	57	100.00	KOSDAQ		금속	N	N	N	N	N	28650	-800	5	-2.72	18902339150	654114	38.77	29400	29550	28300	38250	20650	29450	28897.04	3.51	-49977	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3410	-43.34	8.91	12	5.50	-661.00	3216.00	34250	20250214	-16.35	10460	20240718	173.90	34250	-16.35	20250214	21000	36.43	20250203	34250	-16.35	20250214	10460	173.90	20240718	6.07	N	295310	500	59 억	417320	N	N	4633	N	N
51	20250220	151125	57	100.00	KOSDAQ		금속	N	N	N	N	N	28550	-900	5	-3.06	18090434650	625782	37.10	29400	29550	28300	38250	20650	29450	28907.05	3.51	-48241	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3398	-43.19	8.88	12	5.26	-661.00	3216.00	34250	20250214	-16.64	10460	20240718	172.94	34250	-16.64	20250214	21000	35.95	20250203	34250	-16.64	20250214	10460	172.94	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
52	20250220	141125	57	100.00	KOSDAQ		금속	N	N	N	N	N	28650	-800	5	-2.72	15457607150	533404	31.62	29400	29550	28450	38250	20650	29450	28977.67	3.51	-56288	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3410	-43.34	8.91	12	4.48	-661.00	3216.00	34250	20250214	-16.35	10460	20240718	173.90	34250	-16.35	20250214	21000	36.43	20250203	34250	-16.35	20250214	10460	173.90	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
53	20250220	131121	57	100.00	KOSDAQ		금속	N	N	N	N	N	29250	-200	5	-0.68	11128127750	384037	22.76	29400	29550	28450	38250	20650	29450	28974.60	3.51	-7432	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3481	-44.25	9.10	12	3.23	-661.00	3216.00	34250	20250214	-14.60	10460	20240718	179.64	34250	-14.60	20250214	21000	39.29	20250203	34250	-14.60	20250214	10460	179.64	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
54	20250220	121123	57	100.00	KOSDAQ		금속	N	N	N	N	N	29050	-400	5	-1.36	10095161000	348395	20.65	29400	29550	28450	38250	20650	29450	28973.87	3.51	-2794	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3458	-43.95	9.03	12	2.93	-661.00	3216.00	34250	20250214	-15.18	10460	20240718	177.72	34250	-15.18	20250214	21000	38.33	20250203	34250	-15.18	20250214	10460	177.72	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
55	20250220	111122	57	100.00	KOSDAQ		금속	N	N	N	N	N	28900	-550	5	-1.87	9145899500	315633	18.71	29400	29550	28450	38250	20650	29450	28973.81	3.51	3110	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3440	-43.72	8.99	12	2.65	-661.00	3216.00	34250	20250214	-15.62	10460	20240718	176.29	34250	-15.62	20250214	21000	37.62	20250203	34250	-15.62	20250214	10460	176.29	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
56	20250220	101123	57	100.00	KOSDAQ		금속	N	N	N	N	N	28800	-650	5	-2.21	7979133250	275192	16.31	29400	29550	28450	38250	20650	29450	28991.96	3.51	5810	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3428	-43.57	8.96	12	2.31	-661.00	3216.00	34250	20250214	-15.91	10460	20240718	175.33	34250	-15.91	20250214	21000	37.14	20250203	34250	-15.91	20250214	10460	175.33	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
57	20250220	091126	57	100.00	KOSDAQ		금속	N	N	N	N	N	29400	-50	5	-0.17	2582481850	88300	5.23	29400	29550	28900	38250	20650	29450	29242.69	3.51	5394	33483	31466	30133	28116	26783	30800	27450	60	8800	500	20610	50	1	11901931	3499	-44.48	9.14	12	0.74	-661.00	3216.00	34250	20250214	-14.16	10460	20240718	181.07	34250	-14.16	20250214	21000	40.00	20250203	34250	-14.16	20250214	10460	181.07	20240718	6.07	N	295310	500	59 억	417320	N	N	1251	N	N
58	20250219	161118	57	100.00	KOSDAQ		금속	N	N	N	N	N	29450	-2200	5	-6.95	50208085150	1671531	134.90	31650	32150	28800	41100	22200	31650	30038.02	3.35	-10752	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3505	-44.55	9.16	12	14.04	-661.00	3216.00	34250	20250214	-14.01	10460	20240718	181.55	34250	-14.01	20250214	21000	40.24	20250203	34250	-14.01	20250214	10460	181.55	20240718	5.55	N	295310	500	59 억	398455	N	N	1251	N	N
59	20250219	151122	57	100.00	KOSDAQ		금속	N	N	N	N	N	29300	-2350	5	-7.42	48022880750	1597064	128.89	31650	32150	28800	41100	22200	31650	30068.73	3.35	-17613	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3487	-44.33	9.11	12	13.42	-661.00	3216.00	34250	20250214	-14.45	10460	20240718	180.11	34250	-14.45	20250214	21000	39.52	20250203	34250	-14.45	20250214	10460	180.11	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
60	20250219	141117	57	100.00	KOSDAQ		금속	N	N	N	N	N	29300	-2350	5	-7.42	44620599250	1481088	119.53	31650	32150	28800	41100	22200	31650	30126.12	3.35	2001	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3487	-44.33	9.11	12	12.44	-661.00	3216.00	34250	20250214	-14.45	10460	20240718	180.11	34250	-14.45	20250214	21000	39.52	20250203	34250	-14.45	20250214	10460	180.11	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
61	20250219	131118	57	100.00	KOSDAQ		금속	N	N	N	N	N	29450	-2200	5	-6.95	37067407300	1221806	98.61	31650	32150	29150	41100	22200	31650	30337.39	3.35	29720	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3505	-44.55	9.16	12	10.27	-661.00	3216.00	34250	20250214	-14.01	10460	20240718	181.55	34250	-14.01	20250214	21000	40.24	20250203	34250	-14.01	20250214	10460	181.55	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
62	20250219	121118	57	100.00	KOSDAQ		금속	N	N	N	N	N	29600	-2050	5	-6.48	33927041500	1115016	89.99	31650	32150	29150	41100	22200	31650	30426.57	3.35	43541	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3523	-44.78	9.20	12	9.37	-661.00	3216.00	34250	20250214	-13.58	10460	20240718	182.98	34250	-13.58	20250214	21000	40.95	20250203	34250	-13.58	20250214	10460	182.98	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
63	20250219	111118	57	100.00	KOSDAQ		금속	N	N	N	N	N	29750	-1900	5	-6.00	30321304800	993050	80.15	31650	32150	29150	41100	22200	31650	30532.66	3.35	38648	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3541	-45.01	9.25	12	8.34	-661.00	3216.00	34250	20250214	-13.14	10460	20240718	184.42	34250	-13.14	20250214	21000	41.67	20250203	34250	-13.14	20250214	10460	184.42	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
64	20250219	101119	57	100.00	KOSDAQ		금속	N	N	N	N	N	30000	-1650	5	-5.21	18706451600	601403	48.54	31650	32150	29950	41100	22200	31650	31104.00	3.35	36945	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3571	-45.39	9.33	12	5.05	-661.00	3216.00	34250	20250214	-12.41	10460	20240718	186.81	34250	-12.41	20250214	21000	42.86	20250203	34250	-12.41	20250214	10460	186.81	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
65	20250219	091120	57	100.00	KOSDAQ		금속	N	N	N	N	N	31600	-50	5	-0.16	3199029650	101123	8.16	31650	31950	31150	41100	22200	31650	31634.92	3.35	-3119	33650	32650	31800	30800	29950	32225	30375	60	9450	500	22150	50	1	11901931	3761	-47.81	9.83	12	0.85	-661.00	3216.00	34250	20250214	-7.74	10460	20240718	202.10	34250	-7.74	20250214	21000	50.48	20250203	34250	-7.74	20250214	10460	202.10	20240718	5.55	N	295310	500	59 억	398455	N	N	9	N	N
66	20250218	161114	57	100.00	KOSDAQ		금속	N	N	N	N	N	31650	-650	5	-2.01	38584453850	1210686	94.25	32750	32800	30950	41950	22650	32300	31870.53	4.80	-177172	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3767	-47.88	9.84	12	10.17	-661.00	3216.00	34250	20250214	-7.59	10460	20240718	202.58	34250	-7.59	20250214	21000	50.71	20250203	34250	-7.59	20250214	10460	202.58	20240718	6.07	N	295310	500	59 억	571200	N	N	9	N	N
67	20250218	151116	57	100.00	KOSDAQ		금속	N	N	N	N	N	31800	-500	5	-1.55	36020934450	1130002	87.97	32750	32800	30950	41950	22650	32300	31876.77	4.80	-160732	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3785	-48.11	9.89	12	9.49	-661.00	3216.00	34250	20250214	-7.15	10460	20240718	204.02	34250	-7.15	20250214	21000	51.43	20250203	34250	-7.15	20250214	10460	204.02	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
68	20250218	141117	57	100.00	KOSDAQ		금속	N	N	N	N	N	31800	-500	5	-1.55	32549990950	1021019	79.48	32750	32800	30950	41950	22650	32300	31879.80	4.80	-125470	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3785	-48.11	9.89	12	8.58	-661.00	3216.00	34250	20250214	-7.15	10460	20240718	204.02	34250	-7.15	20250214	21000	51.43	20250203	34250	-7.15	20250214	10460	204.02	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
69	20250218	131114	57	100.00	KOSDAQ		금속	N	N	N	N	N	31650	-650	5	-2.01	29764431350	933146	72.64	32750	32800	30950	41950	22650	32300	31896.75	4.80	-105407	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3767	-47.88	9.84	12	7.84	-661.00	3216.00	34250	20250214	-7.59	10460	20240718	202.58	34250	-7.59	20250214	21000	50.71	20250203	34250	-7.59	20250214	10460	202.58	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
70	20250218	121117	57	100.00	KOSDAQ		금속	N	N	N	N	N	31700	-600	5	-1.86	28546916600	894700	69.65	32750	32800	30950	41950	22650	32300	31906.57	4.80	-93571	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3773	-47.96	9.86	12	7.52	-661.00	3216.00	34250	20250214	-7.45	10460	20240718	203.06	34250	-7.45	20250214	21000	50.95	20250203	34250	-7.45	20250214	10460	203.06	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
71	20250218	111114	57	100.00	KOSDAQ		금속	N	N	N	N	N	31700	-600	5	-1.86	26471150550	828874	64.52	32750	32800	30950	41950	22650	32300	31936.16	4.80	-78270	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3773	-47.96	9.86	12	6.96	-661.00	3216.00	34250	20250214	-7.45	10460	20240718	203.06	34250	-7.45	20250214	21000	50.95	20250203	34250	-7.45	20250214	10460	203.06	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
72	20250218	101114	57	100.00	KOSDAQ		금속	N	N	N	N	N	31600	-700	5	-2.17	23101499250	722381	56.23	32750	32800	30950	41950	22650	32300	31979.54	4.80	-68193	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3761	-47.81	9.83	12	6.07	-661.00	3216.00	34250	20250214	-7.74	10460	20240718	202.10	34250	-7.74	20250214	21000	50.48	20250203	34250	-7.74	20250214	10460	202.10	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
73	20250218	091117	57	100.00	KOSDAQ		금속	N	N	N	N	N	32350	50	2	0.15	9317529200	286795	22.33	32750	32800	32150	41950	22650	32300	32488.64	4.80	-56946	33333	32816	32133	31616	30933	33075	31875	60	9650	500	22610	50	1	11901931	3850	-48.94	10.06	12	2.41	-661.00	3216.00	34250	20250214	-5.55	10460	20240718	209.27	34250	-5.55	20250214	21000	54.05	20250203	34250	-5.55	20250214	10460	209.27	20240718	6.07	N	295310	500	59 억	571200	N	N	418	N	N
74	20250217	161114	57	100.00	KOSDAQ		금속	N	N	N	N	N	32300	-450	5	-1.37	39040543450	1213316	14.85	32250	32650	31450	42550	22950	32750	32174.88	5.97	-178550	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3844	-48.87	10.04	12	10.19	-661.00	3216.00	34250	20250214	-5.69	10460	20240718	208.80	34250	-5.69	20250214	21000	53.81	20250203	34250	-5.69	20250214	10460	208.80	20240718	5.99	N	295310	500	59 억	710299	N	N	418	N	N
75	20250217	151112	57	100.00	KOSDAQ		금속	N	N	N	N	N	32300	-450	5	-1.37	35555482600	1105483	13.53	32250	32650	31450	42550	22950	32750	32161.72	5.97	-138938	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3844	-48.87	10.04	12	9.29	-661.00	3216.00	34250	20250214	-5.69	10460	20240718	208.80	34250	-5.69	20250214	21000	53.81	20250203	34250	-5.69	20250214	10460	208.80	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
76	20250217	141110	57	100.00	KOSDAQ		금속	N	N	N	N	N	32450	-300	5	-0.92	29950824350	932246	11.41	32250	32650	31450	42550	22950	32750	32126.18	5.97	-74687	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3862	-49.09	10.09	12	7.83	-661.00	3216.00	34250	20250214	-5.26	10460	20240718	210.23	34250	-5.26	20250214	21000	54.52	20250203	34250	-5.26	20250214	10460	210.23	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
77	20250217	131115	57	100.00	KOSDAQ		금속	N	N	N	N	N	32250	-500	5	-1.53	27610077450	859682	10.52	32250	32650	31450	42550	22950	32750	32115.05	5.97	-48555	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3838	-48.79	10.03	12	7.22	-661.00	3216.00	34250	20250214	-5.84	10460	20240718	208.32	34250	-5.84	20250214	21000	53.57	20250203	34250	-5.84	20250214	10460	208.32	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
78	20250217	121115	57	100.00	KOSDAQ		금속	N	N	N	N	N	32200	-550	5	-1.68	25987929700	809454	9.91	32250	32650	31450	42550	22950	32750	32103.82	5.97	-37135	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3832	-48.71	10.01	12	6.80	-661.00	3216.00	34250	20250214	-5.99	10460	20240718	207.84	34250	-5.99	20250214	21000	53.33	20250203	34250	-5.99	20250214	10460	207.84	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
79	20250217	111113	57	100.00	KOSDAQ		금속	N	N	N	N	N	32400	-350	5	-1.07	23506339500	732396	8.97	32250	32650	31450	42550	22950	32750	32093.22	5.97	-22550	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3856	-49.02	10.07	12	6.15	-661.00	3216.00	34250	20250214	-5.40	10460	20240718	209.75	34250	-5.40	20250214	21000	54.29	20250203	34250	-5.40	20250214	10460	209.75	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
80	20250217	101110	57	100.00	KOSDAQ		금속	N	N	N	N	N	32200	-550	5	-1.68	20438779150	637558	7.80	32250	32600	31450	42550	22950	32750	32055.61	5.97	-6506	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3832	-48.71	10.01	12	5.36	-661.00	3216.00	34250	20250214	-5.99	10460	20240718	207.84	34250	-5.99	20250214	21000	53.33	20250203	34250	-5.99	20250214	10460	207.84	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
81	20250217	091112	57	100.00	KOSDAQ		금속	N	N	N	N	N	32250	-500	5	-1.53	10536613200	330140	4.04	32250	32300	31450	42550	22950	32750	31910.21	5.97	7882	38616	35682	31316	28382	24016	37150	29850	60	9800	500	22920	50	1	11901931	3838	-48.79	10.03	12	2.77	-661.00	3216.00	34250	20250214	-5.84	10460	20240718	208.32	34250	-5.84	20250214	21000	53.57	20250203	34250	-5.84	20250214	10460	208.32	20240718	5.99	N	295310	500	59 억	710299	N	N	11	N	N
82	20250214	161105	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	32750	6400	2	24.29	258906292500	8115911	930.56	27150	34250	26950	34250	18450	26350	31898.96	1.74	496754	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3898	-49.55	10.18	12	68.19	-661.00	3216.00	34250	20250214	-4.38	10460	20240718	213.10	34250	-4.38	20250214	21000	55.95	20250203	34250	-4.38	20250214	10460	213.10	20240718	6.21	N	295310	500	59 억	206945	N	N	11	N	N
83	20250214	151104	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	32250	5900	2	22.39	251044551600	7874532	902.88	27150	34250	26950	34250	18450	26350	31880.57	1.74	505853	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3838	-48.79	10.03	12	66.16	-661.00	3216.00	34250	20250214	-5.84	10460	20240718	208.32	34250	-5.84	20250214	21000	53.57	20250203	34250	-5.84	20250214	10460	208.32	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
84	20250214	141105	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	33100	6750	2	25.62	228224569900	7175102	822.69	27150	34250	26950	34250	18450	26350	31807.85	1.74	426407	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3940	-50.08	10.29	12	60.29	-661.00	3216.00	34250	20250214	-3.36	10460	20240718	216.44	34250	-3.36	20250214	21000	57.62	20250203	34250	-3.36	20250214	10460	216.44	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
85	20250214	131108	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	33450	7100	2	26.94	218093101500	6869708	787.67	27150	34250	26950	34250	18450	26350	31747.07	1.74	374762	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3981	-50.61	10.40	12	57.72	-661.00	3216.00	34250	20250214	-2.34	10460	20240718	219.79	34250	-2.34	20250214	21000	59.29	20250203	34250	-2.34	20250214	10460	219.79	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
86	20250214	121105	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	33300	6950	2	26.38	204965134500	6478838	742.85	27150	34250	26950	34250	18450	26350	31636.10	1.74	364028	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3963	-50.38	10.35	12	54.44	-661.00	3216.00	34250	20250214	-2.77	10460	20240718	218.36	34250	-2.77	20250214	21000	58.57	20250203	34250	-2.77	20250214	10460	218.36	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
87	20250214	111101	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	33350	7000	2	26.57	196851758600	6234551	714.85	27150	34250	26950	34250	18450	26350	31574.33	1.74	322717	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3969	-50.45	10.37	12	52.38	-661.00	3216.00	34250	20250214	-2.63	10460	20240718	218.83	34250	-2.63	20250214	21000	58.81	20250203	34250	-2.63	20250214	10460	218.83	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
88	20250214	101102	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	32700	6350	2	24.10	136859928950	4445053	509.66	27150	33400	26950	34250	18450	26350	30789.27	1.74	211900	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3892	-49.47	10.17	12	37.35	-661.00	3216.00	33400	20250214	-2.10	10460	20240718	212.62	33400	-2.10	20250214	21000	55.71	20250203	33400	-2.10	20250214	10460	212.62	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
89	20250214	091107	57	100.00	KOSDAQ		금속	N	N	N	N	N	28250	1900	2	7.21	10571146050	382464	43.85	27150	28400	26950	34250	18450	26350	27639.58	1.74	54734	27516	26932	26316	25732	25116	27225	26025	60	7900	500	18440	50	1	11901931	3362	-42.74	8.78	12	3.21	-661.00	3216.00	31750	20240628	-11.02	10460	20240718	170.08	29450	-4.07	20250106	21000	34.52	20250203	31750	-11.02	20240628	10460	170.08	20240718	6.21	N	295310	500	59 억	206945	N	N	773	N	N
90	20250213	161056	57	100.00	KOSDAQ		금속	N	N	N	N	N	26350	100	2	0.38	21372033300	812021	94.62	26200	26900	25700	34100	18400	26250	26319.52	1.77	-2717	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3136	-39.86	8.19	12	6.82	-661.00	3216.00	31750	20240628	-17.01	10460	20240718	151.91	29450	-10.53	20250106	21000	25.48	20250203	31750	-17.01	20240628	10460	151.91	20240718	6.16	N	295310	500	59 억	210722	N	N	773	N	N
91	20250213	151057	57	100.00	KOSDAQ		금속	N	N	N	N	N	26100	-150	5	-0.57	20469898750	777723	90.62	26200	26900	25700	34100	18400	26250	26320.47	1.77	1698	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3106	-39.49	8.12	12	6.53	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	21000	24.29	20250203	31750	-17.80	20240628	10460	149.52	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
92	20250213	141054	57	100.00	KOSDAQ		금속	N	N	N	N	N	26350	100	2	0.38	18611419350	706897	82.37	26200	26900	25700	34100	18400	26250	26328.54	1.77	-7082	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3136	-39.86	8.19	12	5.94	-661.00	3216.00	31750	20240628	-17.01	10460	20240718	151.91	29450	-10.53	20250106	21000	25.48	20250203	31750	-17.01	20240628	10460	151.91	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
93	20250213	131055	57	100.00	KOSDAQ		금속	N	N	N	N	N	26700	450	2	1.71	16614916850	631638	73.60	26200	26900	25700	34100	18400	26250	26304.66	1.77	752	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3178	-40.39	8.30	12	5.31	-661.00	3216.00	31750	20240628	-15.91	10460	20240718	155.26	29450	-9.34	20250106	21000	27.14	20250203	31750	-15.91	20240628	10460	155.26	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
94	20250213	121053	57	100.00	KOSDAQ		금속	N	N	N	N	N	26100	-150	5	-0.57	13618826900	518716	60.44	26200	26900	25700	34100	18400	26250	26254.90	1.77	13949	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3106	-39.49	8.12	12	4.36	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	21000	24.29	20250203	31750	-17.80	20240628	10460	149.52	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
95	20250213	111053	57	100.00	KOSDAQ		금속	N	N	N	N	N	26100	-150	5	-0.57	12032577600	458470	53.42	26200	26900	25700	34100	18400	26250	26245.05	1.77	28991	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3106	-39.49	8.12	12	3.85	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	21000	24.29	20250203	31750	-17.80	20240628	10460	149.52	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
96	20250213	101054	57	100.00	KOSDAQ		금속	N	N	N	N	N	26500	250	2	0.95	8844594400	335937	39.14	26200	26900	25900	34100	18400	26250	26328.58	1.77	13585	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3154	-40.09	8.24	12	2.82	-661.00	3216.00	31750	20240628	-16.54	10460	20240718	153.35	29450	-10.02	20250106	21000	26.19	20250203	31750	-16.54	20240628	10460	153.35	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
97	20250213	091048	57	100.00	KOSDAQ		금속	N	N	N	N	N	26250	0	3	0.00	2082851250	79670	9.28	26200	26400	25900	34100	18400	26250	26140.87	1.77	21013	28050	27150	25350	24450	22650	27600	24900	60	7850	500	18370	50	1	11901931	3124	-39.71	8.16	12	0.67	-661.00	3216.00	31750	20240628	-17.32	10460	20240718	150.96	29450	-10.87	20250106	21000	25.00	20250203	31750	-17.32	20240628	10460	150.96	20240718	6.16	N	295310	500	59 억	210722	N	N	1082	N	N
98	20250212	161047	57	100.00	KOSDAQ		금속	N	N	N	N	N	26250	1600	2	6.49	21332256350	846084	145.60	24350	26250	23550	32000	17300	24650	25207.21	1.71	24931	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	3124	-39.71	8.16	12	7.11	-661.00	3216.00	31750	20240628	-17.32	10460	20240718	150.96	29450	-10.87	20250106	21000	25.00	20250203	31750	-17.32	20240628	10460	150.96	20240718	6.13	N	295310	500	59 억	203571	N	N	1082	N	N
99	20250212	151044	57	100.00	KOSDAQ		금속	N	N	N	N	N	26000	1350	2	5.48	18309891650	730521	125.72	24350	26150	23550	32000	17300	24650	25064.18	1.71	15036	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	3095	-39.33	8.08	12	6.14	-661.00	3216.00	31750	20240628	-18.11	10460	20240718	148.57	29450	-11.71	20250106	21000	23.81	20250203	31750	-18.11	20240628	10460	148.57	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
100	20250212	141046	57	100.00	KOSDAQ		금속	N	N	N	N	N	25300	650	2	2.64	9472921350	387374	66.66	24350	25450	23550	32000	17300	24650	24454.18	1.71	7176	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	3011	-38.28	7.87	12	3.25	-661.00	3216.00	31750	20240628	-20.31	10460	20240718	141.87	29450	-14.09	20250106	21000	20.48	20250203	31750	-20.31	20240628	10460	141.87	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
101	20250212	131049	57	100.00	KOSDAQ		금속	N	N	N	N	N	24700	50	2	0.20	6762216800	278877	47.99	24350	24800	23550	32000	17300	24650	24247.97	1.71	17910	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	2940	-37.37	7.68	12	2.34	-661.00	3216.00	31750	20240628	-22.20	10460	20240718	136.14	29450	-16.13	20250106	21000	17.62	20250203	31750	-22.20	20240628	10460	136.14	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
102	20250212	121045	57	100.00	KOSDAQ		금속	N	N	N	N	N	24600	-50	5	-0.20	5866215400	242604	41.75	24350	24800	23550	32000	17300	24650	24180.13	1.71	21549	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	2928	-37.22	7.65	12	2.04	-661.00	3216.00	31750	20240628	-22.52	10460	20240718	135.18	29450	-16.47	20250106	21000	17.14	20250203	31750	-22.52	20240628	10460	135.18	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
103	20250212	111044	57	100.00	KOSDAQ		금속	N	N	N	N	N	24700	50	2	0.20	5034559400	208889	35.95	24350	24800	23550	32000	17300	24650	24101.50	1.71	15865	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	2940	-37.37	7.68	12	1.76	-661.00	3216.00	31750	20240628	-22.20	10460	20240718	136.14	29450	-16.13	20250106	21000	17.62	20250203	31750	-22.20	20240628	10460	136.14	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
104	20250212	101038	57	100.00	KOSDAQ		금속	N	N	N	N	N	24100	-550	5	-2.23	3440831800	143849	24.76	24350	24350	23550	32000	17300	24650	23919.55	1.71	6273	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	2868	-36.46	7.49	12	1.21	-661.00	3216.00	31750	20240628	-24.09	10460	20240718	130.40	29450	-18.17	20250106	21000	14.76	20250203	31750	-24.09	20240628	10460	130.40	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
105	20250212	091002	57	100.00	KOSDAQ		금속	N	N	N	N	N	23600	-1050	5	-4.26	1033162650	43004	7.40	24350	24350	23600	32000	17300	24650	24024.24	1.71	-4998	26250	25450	24950	24150	23650	25200	23900	60	7350	500	17250	50	1	11901931	2809	-35.70	7.34	12	0.36	-661.00	3216.00	31750	20240628	-25.67	10460	20240718	125.62	29450	-19.86	20250106	21000	12.38	20250203	31750	-25.67	20240628	10460	125.62	20240718	6.13	N	295310	500	59 억	203571	N	N	1514	N	N
106	20250211	161049	57	100.00	KOSDAQ		금속	N	N	N	N	N	24650	-100	5	-0.40	14366558150	570733	88.71	25450	25750	24450	32150	17350	24750	25172.91	1.79	4027	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2934	-37.29	7.66	12	4.80	-661.00	3216.00	31750	20240628	-22.36	10460	20240718	135.66	29450	-16.30	20250106	21000	17.38	20250203	31750	-22.36	20240628	10460	135.66	20240718	6.30	N	295310	500	59 억	212596	N	N	1514	N	N
107	20250211	151049	57	100.00	KOSDAQ		금속	N	N	N	N	N	24650	-100	5	-0.40	13851520750	549839	85.47	25450	25750	24450	32150	17350	24750	25191.96	1.79	2248	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2934	-37.29	7.66	12	4.62	-661.00	3216.00	31750	20240628	-22.36	10460	20240718	135.66	29450	-16.30	20250106	21000	17.38	20250203	31750	-22.36	20240628	10460	135.66	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
108	20250211	141048	57	100.00	KOSDAQ		금속	N	N	N	N	N	25150	400	2	1.62	12181049500	482455	74.99	25450	25750	24800	32150	17350	24750	25248.05	1.79	441	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2993	-38.05	7.82	12	4.05	-661.00	3216.00	31750	20240628	-20.79	10460	20240718	140.44	29450	-14.60	20250106	21000	19.76	20250203	31750	-20.79	20240628	10460	140.44	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
109	20250211	131049	57	100.00	KOSDAQ		금속	N	N	N	N	N	25200	450	2	1.82	11331788400	448677	69.74	25450	25750	24800	32150	17350	24750	25256.00	1.79	949	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2999	-38.12	7.84	12	3.77	-661.00	3216.00	31750	20240628	-20.63	10460	20240718	140.92	29450	-14.43	20250106	21000	20.00	20250203	31750	-20.63	20240628	10460	140.92	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
110	20250211	121046	57	100.00	KOSDAQ		금속	N	N	N	N	N	25100	350	2	1.41	10662525050	422000	65.59	25450	25750	24800	32150	17350	24750	25266.65	1.79	-2015	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2987	-37.97	7.80	12	3.55	-661.00	3216.00	31750	20240628	-20.94	10460	20240718	139.96	29450	-14.77	20250106	21000	19.52	20250203	31750	-20.94	20240628	10460	139.96	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
111	20250211	111048	57	100.00	KOSDAQ		금속	N	N	N	N	N	25000	250	2	1.01	10111995650	400044	62.18	25450	25750	24800	32150	17350	24750	25277.21	1.79	-5244	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2975	-37.82	7.77	12	3.36	-661.00	3216.00	31750	20240628	-21.26	10460	20240718	139.01	29450	-15.11	20250106	21000	19.05	20250203	31750	-21.26	20240628	10460	139.01	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
112	20250211	101048	57	100.00	KOSDAQ		금속	N	N	N	N	N	24950	200	2	0.81	8937844150	352974	54.87	25450	25750	24850	32150	17350	24750	25321.54	1.79	-5181	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	2970	-37.75	7.76	12	2.97	-661.00	3216.00	31750	20240628	-21.42	10460	20240718	138.53	29450	-15.28	20250106	21000	18.81	20250203	31750	-21.42	20240628	10460	138.53	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
113	20250211	091053	57	100.00	KOSDAQ		금속	N	N	N	N	N	25700	950	2	3.84	5156702150	202468	31.47	25450	25750	25050	32150	17350	24750	25469.22	1.79	-4009	26150	25450	24600	23900	23050	25800	24250	60	7400	500	17320	50	1	11901931	3059	-38.88	7.99	12	1.70	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	29450	-12.73	20250106	21000	22.38	20250203	31750	-19.06	20240628	10460	145.70	20240718	6.30	N	295310	500	59 억	212596	N	N	2191	N	N
114	20250210	161041	57	100.00	KOSDAQ		금속	N	N	N	N	N	24750	850	2	3.56	15631849850	635582	87.17	24200	25300	23750	31050	16750	23900	24595.57	2.16	-25818	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2946	-37.44	7.70	12	5.34	-661.00	3216.00	31750	20240628	-22.05	10460	20240718	136.62	29450	-15.96	20250106	21000	17.86	20250203	31750	-22.05	20240628	10460	136.62	20240718	6.13	N	295310	500	59 억	257434	N	N	2191	N	N
115	20250210	151041	57	100.00	KOSDAQ		금속	N	N	N	N	N	24850	950	2	3.97	15104532750	614286	84.24	24200	25300	23750	31050	16750	23900	24589.96	2.16	-28137	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2958	-37.59	7.73	12	5.16	-661.00	3216.00	31750	20240628	-21.73	10460	20240718	137.57	29450	-15.62	20250106	21000	18.33	20250203	31750	-21.73	20240628	10460	137.57	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
116	20250210	141040	57	100.00	KOSDAQ		금속	N	N	N	N	N	25100	1200	2	5.02	12298807350	501774	68.81	24200	25300	23750	31050	16750	23900	24511.95	2.16	-17757	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2987	-37.97	7.80	12	4.22	-661.00	3216.00	31750	20240628	-20.94	10460	20240718	139.96	29450	-14.77	20250106	21000	19.52	20250203	31750	-20.94	20240628	10460	139.96	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
117	20250210	131043	57	100.00	KOSDAQ		금속	N	N	N	N	N	24800	900	2	3.77	10394237750	425456	58.35	24200	25200	23750	31050	16750	23900	24432.15	2.16	-20565	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2952	-37.52	7.71	12	3.57	-661.00	3216.00	31750	20240628	-21.89	10460	20240718	137.09	29450	-15.79	20250106	21000	18.10	20250203	31750	-21.89	20240628	10460	137.09	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
118	20250210	121037	57	100.00	KOSDAQ		금속	N	N	N	N	N	24500	600	2	2.51	7010753600	289140	39.65	24200	24800	23750	31050	16750	23900	24248.20	2.16	-23397	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2916	-37.07	7.62	12	2.43	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	29450	-16.81	20250106	21000	16.67	20250203	31750	-22.83	20240628	10460	134.23	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
119	20250210	111034	57	100.00	KOSDAQ		금속	N	N	N	N	N	24500	600	2	2.51	6222834950	256976	35.24	24200	24800	23750	31050	16750	23900	24216.94	2.16	-16842	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2916	-37.07	7.62	12	2.16	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	29450	-16.81	20250106	21000	16.67	20250203	31750	-22.83	20240628	10460	134.23	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
120	20250210	101033	57	100.00	KOSDAQ		금속	N	N	N	N	N	24300	400	2	1.67	5037056700	208378	28.58	24200	24800	23750	31050	16750	23900	24174.09	2.16	-34535	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2892	-36.76	7.56	12	1.75	-661.00	3216.00	31750	20240628	-23.46	10460	20240718	132.31	29450	-17.49	20250106	21000	15.71	20250203	31750	-23.46	20240628	10460	132.31	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
121	20250210	091031	57	100.00	KOSDAQ		금속	N	N	N	N	N	24200	300	2	1.26	1944655700	80664	11.06	24200	24400	23950	31050	16750	23900	24110.89	2.16	-18324	25766	24832	23566	22632	21366	25300	23100	60	7150	500	16730	50	1	11901931	2880	-36.61	7.52	12	0.68	-661.00	3216.00	31750	20240628	-23.78	10460	20240718	131.36	29450	-17.83	20250106	21000	15.24	20250203	31750	-23.78	20240628	10460	131.36	20240718	6.13	N	295310	500	59 억	257434	N	N	12	N	N
122	20250207	161021	57	100.00	KOSDAQ		금속	N	N	N	N	N	23900	1400	2	6.22	16560409550	697161	238.10	22700	24500	22300	29250	15750	22500	23754.83	1.81	54310	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2845	-36.16	7.43	12	5.86	-661.00	3216.00	31750	20240628	-24.72	10460	20240718	128.49	29450	-18.85	20250106	21000	13.81	20250203	31750	-24.72	20240628	10460	128.49	20240718	6.01	N	295310	500	59 억	214992	N	N	12	N	N
123	20250207	151023	57	100.00	KOSDAQ		금속	N	N	N	N	N	24000	1500	2	6.67	15986733850	673172	229.91	22700	24500	22300	29250	15750	22500	23749.24	1.81	57358	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2856	-36.31	7.46	12	5.66	-661.00	3216.00	31750	20240628	-24.41	10460	20240718	129.45	29450	-18.51	20250106	21000	14.29	20250203	31750	-24.41	20240628	10460	129.45	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
124	20250207	141023	57	100.00	KOSDAQ		금속	N	N	N	N	N	24000	1500	2	6.67	14957943750	630243	215.25	22700	24500	22300	29250	15750	22500	23734.54	1.81	57447	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2856	-36.31	7.46	12	5.30	-661.00	3216.00	31750	20240628	-24.41	10460	20240718	129.45	29450	-18.51	20250106	21000	14.29	20250203	31750	-24.41	20240628	10460	129.45	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
125	20250207	131021	57	100.00	KOSDAQ		금속	N	N	N	N	N	23900	1400	2	6.22	13929070450	587384	200.61	22700	24500	22300	29250	15750	22500	23714.71	1.81	52387	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2845	-36.16	7.43	12	4.94	-661.00	3216.00	31750	20240628	-24.72	10460	20240718	128.49	29450	-18.85	20250106	21000	13.81	20250203	31750	-24.72	20240628	10460	128.49	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
126	20250207	121019	57	100.00	KOSDAQ		금속	N	N	N	N	N	23800	1300	2	5.78	12507544450	528030	180.34	22700	24500	22300	29250	15750	22500	23688.25	1.81	58802	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2833	-36.01	7.40	12	4.44	-661.00	3216.00	31750	20240628	-25.04	10460	20240718	127.53	29450	-19.19	20250106	21000	13.33	20250203	31750	-25.04	20240628	10460	127.53	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
127	20250207	111018	57	100.00	KOSDAQ		금속	N	N	N	N	N	23750	1250	2	5.56	11596240000	489727	167.26	22700	24500	22300	29250	15750	22500	23680.13	1.81	61761	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2827	-35.93	7.38	12	4.11	-661.00	3216.00	31750	20240628	-25.20	10460	20240718	127.06	29450	-19.35	20250106	21000	13.10	20250203	31750	-25.20	20240628	10460	127.06	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
128	20250207	101023	57	100.00	KOSDAQ		금속	N	N	N	N	N	23950	1450	2	6.44	6276972450	268452	91.68	22700	24050	22300	29250	15750	22500	23383.66	1.81	32369	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2851	-36.23	7.45	12	2.26	-661.00	3216.00	31750	20240628	-24.57	10460	20240718	128.97	29450	-18.68	20250106	21000	14.05	20250203	31750	-24.57	20240628	10460	128.97	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
129	20250207	091028	57	100.00	KOSDAQ		금속	N	N	N	N	N	22950	450	2	2.00	465677500	20577	7.03	22700	22950	22300	29250	15750	22500	22634.05	1.81	-5085	23966	23232	22666	21932	21366	22950	21650	60	6750	500	15750	50	1	11901931	2731	-34.72	7.14	12	0.17	-661.00	3216.00	31750	20240628	-27.72	10460	20240718	119.41	29450	-22.07	20250106	21000	9.29	20250203	31750	-27.72	20240628	10460	119.41	20240718	6.01	N	295310	500	59 억	214992	N	N	42	N	N
130	20250206	160955	57	100.00	KOSDAQ		금속	N	N	N	N	N	22500	-400	5	-1.75	6503059350	289151	116.60	23200	23400	22100	29750	16050	22900	22489.86	1.90	-12633	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2678	-34.04	7.00	12	2.43	-661.00	3216.00	31750	20240628	-29.13	10460	20240718	115.11	29450	-23.60	20250106	21000	7.14	20250203	31750	-29.13	20240628	10460	115.11	20240718	5.76	N	295310	500	59 억	225811	N	N	42	N	N
131	20250206	151000	57	100.00	KOSDAQ		금속	N	N	N	N	N	22400	-500	5	-2.18	6108542650	271587	109.52	23200	23400	22100	29750	16050	22900	22491.71	1.90	-10557	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2666	-33.89	6.97	12	2.28	-661.00	3216.00	31750	20240628	-29.45	10460	20240718	114.15	29450	-23.94	20250106	21000	6.67	20250203	31750	-29.45	20240628	10460	114.15	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
132	20250206	141000	57	100.00	KOSDAQ		금속	N	N	N	N	N	22250	-650	5	-2.84	5251427950	233205	94.04	23200	23400	22100	29750	16050	22900	22518.16	1.90	-16687	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2648	-33.66	6.92	12	1.96	-661.00	3216.00	31750	20240628	-29.92	10460	20240718	112.72	29450	-24.45	20250106	21000	5.95	20250203	31750	-29.92	20240628	10460	112.72	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
133	20250206	130957	57	100.00	KOSDAQ		금속	N	N	N	N	N	22350	-550	5	-2.40	4546070600	201559	81.28	23200	23400	22100	29750	16050	22900	22554.18	1.90	-19902	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2660	-33.81	6.95	12	1.69	-661.00	3216.00	31750	20240628	-29.61	10460	20240718	113.67	29450	-24.11	20250106	21000	6.43	20250203	31750	-29.61	20240628	10460	113.67	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
134	20250206	120954	57	100.00	KOSDAQ		금속	N	N	N	N	N	22500	-400	5	-1.75	4085874750	180958	72.97	23200	23400	22100	29750	16050	22900	22578.76	1.90	-20354	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2678	-34.04	7.00	12	1.52	-661.00	3216.00	31750	20240628	-29.13	10460	20240718	115.11	29450	-23.60	20250106	21000	7.14	20250203	31750	-29.13	20240628	10460	115.11	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
135	20250206	110949	57	100.00	KOSDAQ		금속	N	N	N	N	N	22350	-550	5	-2.40	3650939500	161560	65.15	23200	23400	22100	29750	16050	22900	22597.65	1.90	-23237	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2660	-33.81	6.95	12	1.36	-661.00	3216.00	31750	20240628	-29.61	10460	20240718	113.67	29450	-24.11	20250106	21000	6.43	20250203	31750	-29.61	20240628	10460	113.67	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
136	20250206	100950	57	100.00	KOSDAQ		금속	N	N	N	N	N	22200	-700	5	-3.06	2804916800	123549	49.82	23200	23400	22150	29750	16050	22900	22702.53	1.90	-23569	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2642	-33.59	6.90	12	1.04	-661.00	3216.00	31750	20240628	-30.08	10460	20240718	112.24	29450	-24.62	20250106	21000	5.71	20250203	31750	-30.08	20240628	10460	112.24	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
137	20250206	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	23250	350	2	1.53	741680400	32344	13.04	23200	23300	22650	29750	16050	22900	22931.21	1.90	-3986	23866	23382	22816	22332	21766	23625	22575	60	6850	500	16030	50	1	11901931	2767	-35.17	7.23	12	0.27	-661.00	3216.00	31750	20240628	-26.77	10460	20240718	122.28	29450	-21.05	20250106	21000	10.71	20250203	31750	-26.77	20240628	10460	122.28	20240718	5.76	N	295310	500	59 억	225811	N	N	26	N	N
138	20250205	160946	57	100.00	KOSDAQ		금속	N	N	N	N	N	22900	750	2	3.39	5616681950	245753	63.39	22600	23300	22250	28750	15550	22150	22854.91	1.87	-2030	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2726	-34.64	7.12	12	2.06	-661.00	3216.00	31750	20240628	-27.87	10460	20240718	118.93	29450	-22.24	20250106	21000	9.05	20250203	31750	-27.87	20240628	10460	118.93	20240718	5.92	N	295310	500	59 억	222563	N	N	26	N	N
139	20250205	150949	57	100.00	KOSDAQ		금속	N	N	N	N	N	22900	750	2	3.39	5053319450	221237	57.06	22600	23300	22250	28750	15550	22150	22841.20	1.87	-6484	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2726	-34.64	7.12	12	1.86	-661.00	3216.00	31750	20240628	-27.87	10460	20240718	118.93	29450	-22.24	20250106	21000	9.05	20250203	31750	-27.87	20240628	10460	118.93	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
140	20250205	140949	57	100.00	KOSDAQ		금속	N	N	N	N	N	22900	750	2	3.39	4454663700	195086	50.32	22600	23300	22250	28750	15550	22150	22834.36	1.87	-8391	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2726	-34.64	7.12	12	1.64	-661.00	3216.00	31750	20240628	-27.87	10460	20240718	118.93	29450	-22.24	20250106	21000	9.05	20250203	31750	-27.87	20240628	10460	118.93	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
141	20250205	130946	57	100.00	KOSDAQ		금속	N	N	N	N	N	22750	600	2	2.71	3927310800	171944	44.35	22600	23300	22250	28750	15550	22150	22840.64	1.87	-14026	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2708	-34.42	7.07	12	1.44	-661.00	3216.00	31750	20240628	-28.35	10460	20240718	117.50	29450	-22.75	20250106	21000	8.33	20250203	31750	-28.35	20240628	10460	117.50	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
142	20250205	120951	57	100.00	KOSDAQ		금속	N	N	N	N	N	22700	550	2	2.48	3552772350	155440	40.09	22600	23300	22250	28750	15550	22150	22856.23	1.87	-10431	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2702	-34.34	7.06	12	1.31	-661.00	3216.00	31750	20240628	-28.50	10460	20240718	117.02	29450	-22.92	20250106	21000	8.10	20250203	31750	-28.50	20240628	10460	117.02	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
143	20250205	110945	57	100.00	KOSDAQ		금속	N	N	N	N	N	22700	550	2	2.48	3172363950	138695	35.77	22600	23300	22250	28750	15550	22150	22872.95	1.87	-7000	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2702	-34.34	7.06	12	1.17	-661.00	3216.00	31750	20240628	-28.50	10460	20240718	117.02	29450	-22.92	20250106	21000	8.10	20250203	31750	-28.50	20240628	10460	117.02	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
144	20250205	100958	57	100.00	KOSDAQ		금속	N	N	N	N	N	23250	1100	2	4.97	2079029200	91284	23.54	22600	23250	22250	28750	15550	22150	22775.40	1.87	-1829	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2767	-35.17	7.23	12	0.77	-661.00	3216.00	31750	20240628	-26.77	10460	20240718	122.28	29450	-21.05	20250106	21000	10.71	20250203	31750	-26.77	20240628	10460	122.28	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
145	20250205	091002	57	100.00	KOSDAQ		금속	N	N	N	N	N	22450	300	2	1.35	271424000	12103	3.12	22600	22600	22250	28750	15550	22150	22426.18	1.87	-4866	23350	22750	22250	21650	21150	23050	21950	60	6600	500	15500	50	1	11901931	2672	-33.96	6.98	12	0.10	-661.00	3216.00	31750	20240628	-29.29	10460	20240718	114.63	29450	-23.77	20250106	21000	6.90	20250203	31750	-29.29	20240628	10460	114.63	20240718	5.92	N	295310	500	59 억	222563	N	N	166	N	N
146	20250204	160926	57	100.00	KOSDAQ		금속	N	N	N	N	N	22150	600	2	2.78	8571213650	382772	43.07	22000	22850	21750	28000	15100	21550	22392.58	1.85	1196	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2636	-33.51	6.89	12	3.22	-661.00	3216.00	31750	20240628	-30.24	10460	20240718	111.76	29450	-24.79	20250106	21000	5.48	20250203	31750	-30.24	20240628	10460	111.76	20240718	5.94	N	295310	500	59 억	220346	N	N	160	N	N
147	20250204	150938	57	100.00	KOSDAQ		금속	N	N	N	N	N	22200	650	2	3.02	8308533150	370918	41.74	22000	22850	21750	28000	15100	21550	22399.92	1.85	-594	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2642	-33.59	6.90	12	3.12	-661.00	3216.00	31750	20240628	-30.08	10460	20240718	112.24	29450	-24.62	20250106	21000	5.71	20250203	31750	-30.08	20240628	10460	112.24	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N
148	20250204	140938	57	100.00	KOSDAQ		금속	N	N	N	N	N	22350	800	2	3.71	7594924900	338771	38.12	22000	22850	21750	28000	15100	21550	22419.05	1.85	-10094	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2660	-33.81	6.95	12	2.85	-661.00	3216.00	31750	20240628	-29.61	10460	20240718	113.67	29450	-24.11	20250106	21000	6.43	20250203	31750	-29.61	20240628	10460	113.67	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N
149	20250204	130940	57	100.00	KOSDAQ		금속	N	N	N	N	N	22450	900	2	4.18	6795897450	303233	34.12	22000	22850	21750	28000	15100	21550	22411.47	1.85	-9547	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2672	-33.96	6.98	12	2.55	-661.00	3216.00	31750	20240628	-29.29	10460	20240718	114.63	29450	-23.77	20250106	21000	6.90	20250203	31750	-29.29	20240628	10460	114.63	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N
150	20250204	120950	57	100.00	KOSDAQ		금속	N	N	N	N	N	22200	650	2	3.02	6222905100	277631	31.24	22000	22850	21750	28000	15100	21550	22414.30	1.85	-11328	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2642	-33.59	6.90	12	2.33	-661.00	3216.00	31750	20240628	-30.08	10460	20240718	112.24	29450	-24.62	20250106	21000	5.71	20250203	31750	-30.08	20240628	10460	112.24	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N
151	20250204	110931	57	100.00	KOSDAQ		금속	N	N	N	N	N	22550	1000	2	4.64	5512941150	245855	27.66	22000	22850	21750	28000	15100	21550	22423.55	1.85	-12568	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2684	-34.11	7.01	12	2.07	-661.00	3216.00	31750	20240628	-28.98	10460	20240718	115.58	29450	-23.43	20250106	21000	7.38	20250203	31750	-28.98	20240628	10460	115.58	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N
152	20250204	100936	57	100.00	KOSDAQ		금속	N	N	N	N	N	22750	1200	2	5.57	4501791400	201101	22.63	22000	22850	21750	28000	15100	21550	22385.72	1.85	-14409	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2708	-34.42	7.07	12	1.69	-661.00	3216.00	31750	20240628	-28.35	10460	20240718	117.50	29450	-22.75	20250106	21000	8.33	20250203	31750	-28.35	20240628	10460	117.50	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N
153	20250204	090936	57	100.00	KOSDAQ		금속	N	N	N	N	N	22000	450	2	2.09	733798100	33383	3.76	22000	22150	21750	28000	15100	21550	21981.19	1.85	-5177	25250	23400	22200	20350	19150	22800	19750	60	6450	500	15080	50	1	11901931	2618	-33.28	6.84	12	0.28	-661.00	3216.00	31750	20240628	-30.71	10460	20240718	110.33	29450	-25.30	20250106	21000	4.76	20250203	31750	-30.71	20240628	10460	110.33	20240718	5.94	N	295310	500	59 억	220346	N	N	79	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History