KissMeData/354320/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	161303	57	100.00	KOSDAQ	금속	N	N	N	N	N	27100	-150	5	-0.55	5441218750	196491	460.17	27700	28700	26600	35400	19100	27250	27694.64	0.76	-3005	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1732	-23.63	1.30	12	3.07	-1147.00	20780.00	50500	20240510	-46.34	21400	20241209	26.64	33550	-19.23	20250212	22550	20.18	20250203	50500	-46.34	20240510	21400	26.64	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
3	20250228	151308	57	100.00	KOSDAQ	금속	N	N	N	N	N	27200	-50	5	-0.18	5286699550	190791	446.82	27700	28700	26600	35400	19100	27250	27711.90	0.76	-3721	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1738	-23.71	1.31	12	2.99	-1147.00	20780.00	50500	20240510	-46.14	21400	20241209	27.10	33550	-18.93	20250212	22550	20.62	20250203	50500	-46.14	20240510	21400	27.10	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
4	20250228	141309	57	100.00	KOSDAQ	금속	N	N	N	N	N	27450	200	2	0.73	5025146250	181205	424.37	27700	28700	26600	35400	19100	27250	27734.61	0.76	-3509	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1754	-23.93	1.32	12	2.84	-1147.00	20780.00	50500	20240510	-45.64	21400	20241209	28.27	33550	-18.18	20250212	22550	21.73	20250203	50500	-45.64	20240510	21400	28.27	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
5	20250228	131301	57	100.00	KOSDAQ	금속	N	N	N	N	N	27200	-50	5	-0.18	4753308150	171304	401.18	27700	28700	26600	35400	19100	27250	27750.84	0.76	-2224	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1738	-23.71	1.31	12	2.68	-1147.00	20780.00	50500	20240510	-46.14	21400	20241209	27.10	33550	-18.93	20250212	22550	20.62	20250203	50500	-46.14	20240510	21400	27.10	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
6	20250228	121256	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	600	2	2.20	4274092450	153788	360.16	27700	28700	26600	35400	19100	27250	27795.80	0.76	-4243	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1780	-24.28	1.34	12	2.41	-1147.00	20780.00	50500	20240510	-44.85	21400	20241209	30.14	33550	-16.99	20250212	22550	23.50	20250203	50500	-44.85	20240510	21400	30.14	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
7	20250228	111300	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	300	2	1.10	3039826100	109824	257.20	27700	28700	26600	35400	19100	27250	27683.18	0.76	-12014	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1761	-24.02	1.33	12	1.72	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
8	20250228	101259	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	100	2	0.37	1209224500	44306	103.76	27700	27900	26600	35400	19100	27250	27293.59	0.76	-6660	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1748	-23.84	1.32	12	0.69	-1147.00	20780.00	50500	20240510	-45.84	21400	20241209	27.80	33550	-18.48	20250212	22550	21.29	20250203	50500	-45.84	20240510	21400	27.80	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
9	20250228	091303	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	100	2	0.37	619555050	22471	52.63	27700	27900	27000	35400	19100	27250	27586.92	0.76	-2885	27816	27532	27066	26782	26316	27675	26925	32	8150	500	19620	50	1	6391381	1748	-23.84	1.32	12	0.35	-1147.00	20780.00	50500	20240510	-45.84	21400	20241209	27.80	33550	-18.48	20250212	22550	21.29	20250203	50500	-45.84	20240510	21400	27.80	20241209	3.34	N	354320	500	31 억	48262	N	N	N	N
10	20250227	161247	57	100.00	KOSDAQ	금속	N	N	N	N	N	27250	150	2	0.55	1127439150	41765	110.77	26800	27350	26600	35200	19000	27100	26992.99	0.83	-4910	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1742	-23.76	1.31	12	0.65	-1147.00	20780.00	50500	20240510	-46.04	21400	20241209	27.34	33550	-18.78	20250212	22550	20.84	20250203	50500	-46.04	20240510	21400	27.34	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
11	20250227	151249	57	100.00	KOSDAQ	금속	N	N	N	N	N	27250	150	2	0.55	1093212200	40506	107.43	26800	27350	26600	35200	19000	27100	26988.87	0.83	-4479	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1742	-23.76	1.31	12	0.63	-1147.00	20780.00	50500	20240510	-46.04	21400	20241209	27.34	33550	-18.78	20250212	22550	20.84	20250203	50500	-46.04	20240510	21400	27.34	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
12	20250227	141251	57	100.00	KOSDAQ	금속	N	N	N	N	N	27100	0	3	0.00	848839500	31506	83.56	26800	27350	26600	35200	19000	27100	26942.10	0.83	-6267	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1732	-23.63	1.30	12	0.49	-1147.00	20780.00	50500	20240510	-46.34	21400	20241209	26.64	33550	-19.23	20250212	22550	20.18	20250203	50500	-46.34	20240510	21400	26.64	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
13	20250227	131249	57	100.00	KOSDAQ	금속	N	N	N	N	N	27200	100	2	0.37	700334600	26034	69.05	26800	27350	26600	35200	19000	27100	26900.69	0.83	-3233	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1738	-23.71	1.31	12	0.41	-1147.00	20780.00	50500	20240510	-46.14	21400	20241209	27.10	33550	-18.93	20250212	22550	20.62	20250203	50500	-46.14	20240510	21400	27.10	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
14	20250227	121245	57	100.00	KOSDAQ	금속	N	N	N	N	N	27250	150	2	0.55	613097450	22829	60.55	26800	27250	26600	35200	19000	27100	26855.97	0.83	-3992	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1742	-23.76	1.31	12	0.36	-1147.00	20780.00	50500	20240510	-46.04	21400	20241209	27.34	33550	-18.78	20250212	22550	20.84	20250203	50500	-46.04	20240510	21400	27.34	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
15	20250227	111256	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	-300	5	-1.11	466611900	17385	46.11	26800	27100	26600	35200	19000	27100	26839.76	0.83	-5130	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1713	-23.37	1.29	12	0.27	-1147.00	20780.00	50500	20240510	-46.93	21400	20241209	25.23	33550	-20.12	20250212	22550	18.85	20250203	50500	-46.93	20240510	21400	25.23	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
16	20250227	101329	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	-150	5	-0.55	338025900	12600	33.42	26800	27100	26600	35200	19000	27100	26827.24	0.83	-3329	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1722	-23.50	1.30	12	0.20	-1147.00	20780.00	50500	20240510	-46.63	21400	20241209	25.93	33550	-19.67	20250212	22550	19.51	20250203	50500	-46.63	20240510	21400	25.93	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
17	20250227	091345	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	-100	5	-0.37	63730250	2368	6.28	26800	27100	26800	35200	19000	27100	26912.32	0.83	364	27766	27432	26916	26582	26066	27600	26750	32	8100	500	19510	50	1	6391381	1726	-23.54	1.30	12	0.04	-1147.00	20780.00	50500	20240510	-46.53	21400	20241209	26.17	33550	-19.52	20250212	22550	19.73	20250203	50500	-46.53	20240510	21400	26.17	20241209	3.34	N	354320	500	31 억	53139	N	N	N	N
18	20250226	161248	57	100.00	KOSDAQ	금속	N	N	N	N	N	27100	450	2	1.69	947034400	35201	44.36	26550	27250	26400	34600	18700	26650	26903.67	0.78	3041	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1732	-23.63	1.30	12	0.55	-1147.00	20780.00	50500	20240510	-46.34	21400	20241209	26.64	33550	-19.23	20250212	22550	20.18	20250203	50500	-46.34	20240510	21400	26.64	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
19	20250226	151253	57	100.00	KOSDAQ	금속	N	N	N	N	N	27150	500	2	1.88	893680800	33233	41.88	26550	27250	26400	34600	18700	26650	26892.21	0.78	2291	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1735	-23.67	1.31	12	0.52	-1147.00	20780.00	50500	20240510	-46.24	21400	20241209	26.87	33550	-19.08	20250212	22550	20.40	20250203	50500	-46.24	20240510	21400	26.87	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
20	20250226	141252	57	100.00	KOSDAQ	금속	N	N	N	N	N	27050	400	2	1.50	746196350	27789	35.02	26550	27200	26400	34600	18700	26650	26853.06	0.78	-96	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1729	-23.58	1.30	12	0.43	-1147.00	20780.00	50500	20240510	-46.44	21400	20241209	26.40	33550	-19.37	20250212	22550	19.96	20250203	50500	-46.44	20240510	21400	26.40	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
21	20250226	131249	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	300	2	1.13	609910550	22747	28.66	26550	27200	26400	34600	18700	26650	26813.62	0.78	-1699	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1722	-23.50	1.30	12	0.36	-1147.00	20780.00	50500	20240510	-46.63	21400	20241209	25.93	33550	-19.67	20250212	22550	19.51	20250203	50500	-46.63	20240510	21400	25.93	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
22	20250226	121249	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	350	2	1.31	549848100	20522	25.86	26550	27200	26400	34600	18700	26650	26793.91	0.78	-2340	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1726	-23.54	1.30	12	0.32	-1147.00	20780.00	50500	20240510	-46.53	21400	20241209	26.17	33550	-19.52	20250212	22550	19.73	20250203	50500	-46.53	20240510	21400	26.17	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
23	20250226	111248	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	300	2	1.13	468579650	17512	22.07	26550	27050	26400	34600	18700	26650	26758.34	0.78	-2433	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1722	-23.50	1.30	12	0.27	-1147.00	20780.00	50500	20240510	-46.63	21400	20241209	25.93	33550	-19.67	20250212	22550	19.51	20250203	50500	-46.63	20240510	21400	25.93	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
24	20250226	101244	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	150	2	0.56	293271900	10993	13.85	26550	27000	26400	34600	18700	26650	26678.36	0.78	-1621	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1713	-23.37	1.29	12	0.17	-1147.00	20780.00	50500	20240510	-46.93	21400	20241209	25.23	33550	-20.12	20250212	22550	18.85	20250203	50500	-46.93	20240510	21400	25.23	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
25	20250226	091256	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	150	2	0.56	135384350	5098	6.42	26550	26850	26400	34600	18700	26650	26554.20	0.78	456	28450	27550	27100	26200	25750	27325	25975	32	7950	500	19180	50	1	6391381	1713	-23.37	1.29	12	0.08	-1147.00	20780.00	50500	20240510	-46.93	21400	20241209	25.23	33550	-20.12	20250212	22550	18.85	20250203	50500	-46.93	20240510	21400	25.23	20241209	3.27	N	354320	500	31 억	50128	N	N	N	N
26	20250225	161239	57	100.00	KOSDAQ	금속	N	N	N	N	N	26650	-700	5	-2.56	2109855950	77816	66.01	27350	28000	26650	35550	19150	27350	27114.35	0.88	-6184	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1703	-23.23	1.28	12	1.22	-1147.00	20780.00	50500	20240510	-47.23	21400	20241209	24.53	33550	-20.57	20250212	22550	18.18	20250203	50500	-47.23	20240510	21400	24.53	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
27	20250225	151238	57	100.00	KOSDAQ	금속	N	N	N	N	N	26850	-500	5	-1.83	1981988550	73026	61.95	27350	28000	26700	35550	19150	27350	27140.85	0.88	-6474	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1716	-23.41	1.29	12	1.14	-1147.00	20780.00	50500	20240510	-46.83	21400	20241209	25.47	33550	-19.97	20250212	22550	19.07	20250203	50500	-46.83	20240510	21400	25.47	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
28	20250225	141237	57	100.00	KOSDAQ	금속	N	N	N	N	N	26850	-500	5	-1.83	1706414100	62746	53.23	27350	28000	26700	35550	19150	27350	27195.57	0.88	-5620	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1716	-23.41	1.29	12	0.98	-1147.00	20780.00	50500	20240510	-46.83	21400	20241209	25.47	33550	-19.97	20250212	22550	19.07	20250203	50500	-46.83	20240510	21400	25.47	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
29	20250225	131243	57	100.00	KOSDAQ	금속	N	N	N	N	N	27100	-250	5	-0.91	1404091750	51526	43.71	27350	28000	26700	35550	19150	27350	27250.15	0.88	-6146	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1732	-23.63	1.30	12	0.81	-1147.00	20780.00	50500	20240510	-46.34	21400	20241209	26.64	33550	-19.23	20250212	22550	20.18	20250203	50500	-46.34	20240510	21400	26.64	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
30	20250225	121240	57	100.00	KOSDAQ	금속	N	N	N	N	N	27150	-200	5	-0.73	677145400	25034	21.24	27350	27400	26700	35550	19150	27350	27048.97	0.88	-1491	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1735	-23.67	1.31	12	0.39	-1147.00	20780.00	50500	20240510	-46.24	21400	20241209	26.87	33550	-19.08	20250212	22550	20.40	20250203	50500	-46.24	20240510	21400	26.87	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
31	20250225	111238	57	100.00	KOSDAQ	금속	N	N	N	N	N	27250	-100	5	-0.37	552849200	20459	17.36	27350	27400	26700	35550	19150	27350	27022.22	0.88	-106	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1742	-23.76	1.31	12	0.32	-1147.00	20780.00	50500	20240510	-46.04	21400	20241209	27.34	33550	-18.78	20250212	22550	20.84	20250203	50500	-46.04	20240510	21400	27.34	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
32	20250225	101236	57	100.00	KOSDAQ	금속	N	N	N	N	N	27050	-300	5	-1.10	438490700	16253	13.79	27350	27350	26700	35550	19150	27350	26978.95	0.88	-1235	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1729	-23.58	1.30	12	0.25	-1147.00	20780.00	50500	20240510	-46.44	21400	20241209	26.40	33550	-19.37	20250212	22550	19.96	20250203	50500	-46.44	20240510	21400	26.40	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
33	20250225	091243	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	-350	5	-1.28	228720300	8485	7.20	27350	27350	26700	35550	19150	27350	26955.61	0.88	-2367	28950	28150	27350	26550	25750	27750	26150	32	8200	500	19690	50	1	6391381	1726	-23.54	1.30	12	0.13	-1147.00	20780.00	50500	20240510	-46.53	21400	20241209	26.17	33550	-19.52	20250212	22550	19.73	20250203	50500	-46.53	20240510	21400	26.17	20241209	3.26	N	354320	500	31 억	56320	N	N	N	N
34	20250224	161228	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	-650	5	-2.32	3212803600	116928	79.72	27500	28150	26550	36400	19600	28000	27477.27	0.61	17106	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1748	-23.84	1.32	12	1.83	-1147.00	20780.00	50500	20240510	-45.84	21400	20241209	27.80	33550	-18.48	20250212	22550	21.29	20250203	50500	-45.84	20240510	21400	27.80	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
35	20250224	151228	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	-450	5	-1.61	3122642350	113635	77.48	27500	28150	26550	36400	19600	28000	27479.58	0.61	16738	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1761	-24.02	1.33	12	1.78	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
36	20250224	141226	57	100.00	KOSDAQ	금속	N	N	N	N	N	27650	-350	5	-1.25	1809561650	65158	44.43	27500	28150	27450	36400	19600	28000	27771.90	0.61	2656	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1767	-24.11	1.33	12	1.02	-1147.00	20780.00	50500	20240510	-45.25	21400	20241209	29.21	33550	-17.59	20250212	22550	22.62	20250203	50500	-45.25	20240510	21400	29.21	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
37	20250224	131228	57	100.00	KOSDAQ	금속	N	N	N	N	N	27950	-50	5	-0.18	1034975500	37201	25.36	27500	28150	27450	36400	19600	28000	27821.17	0.61	1079	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1786	-24.37	1.35	12	0.58	-1147.00	20780.00	50500	20240510	-44.65	21400	20241209	30.61	33550	-16.69	20250212	22550	23.95	20250203	50500	-44.65	20240510	21400	30.61	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
38	20250224	121225	57	100.00	KOSDAQ	금속	N	N	N	N	N	27950	-50	5	-0.18	905791650	32580	22.21	27500	28150	27450	36400	19600	28000	27802.08	0.61	1309	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1786	-24.37	1.35	12	0.51	-1147.00	20780.00	50500	20240510	-44.65	21400	20241209	30.61	33550	-16.69	20250212	22550	23.95	20250203	50500	-44.65	20240510	21400	30.61	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
39	20250224	111223	57	100.00	KOSDAQ	금속	N	N	N	N	N	27800	-200	5	-0.71	763600450	27468	18.73	27500	28150	27450	36400	19600	28000	27799.64	0.61	-302	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1777	-24.24	1.34	12	0.43	-1147.00	20780.00	50500	20240510	-44.95	21400	20241209	29.91	33550	-17.14	20250212	22550	23.28	20250203	50500	-44.95	20240510	21400	29.91	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
40	20250224	101221	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	-150	5	-0.54	661207150	23782	16.21	27500	28150	27450	36400	19600	28000	27802.84	0.61	-340	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1780	-24.28	1.34	12	0.37	-1147.00	20780.00	50500	20240510	-44.85	21400	20241209	30.14	33550	-16.99	20250212	22550	23.50	20250203	50500	-44.85	20240510	21400	30.14	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
41	20250224	091230	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	-150	5	-0.54	226418250	8185	5.58	27500	27950	27450	36400	19600	28000	27662.58	0.61	1529	29666	28832	28116	27282	26566	29250	27700	32	8400	500	20160	50	1	6391381	1780	-24.28	1.34	12	0.13	-1147.00	20780.00	50500	20240510	-44.85	21400	20241209	30.14	33550	-16.99	20250212	22550	23.50	20250203	50500	-44.85	20240510	21400	30.14	20241209	3.20	N	354320	500	31 억	39201	N	N	N	N
42	20250221	161217	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	600	2	2.19	4034138800	142648	104.23	27400	28950	27400	35600	19200	27400	28281.02	0.61	227	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1790	-24.41	1.35	12	2.23	-1147.00	20780.00	50500	20240510	-44.55	21400	20241209	30.84	33550	-16.54	20250212	22550	24.17	20250203	50500	-44.55	20240510	21400	30.84	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
43	20250221	151222	57	100.00	KOSDAQ	금속	N	N	N	N	N	28100	700	2	2.55	3834144550	135517	99.02	27400	28950	27400	35600	19200	27400	28292.76	0.61	-1977	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1796	-24.50	1.35	12	2.12	-1147.00	20780.00	50500	20240510	-44.36	21400	20241209	31.31	33550	-16.24	20250212	22550	24.61	20250203	50500	-44.36	20240510	21400	31.31	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
44	20250221	141223	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	450	2	1.64	3630480150	128233	93.70	27400	28950	27400	35600	19200	27400	28311.63	0.61	-2918	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1780	-24.28	1.34	12	2.01	-1147.00	20780.00	50500	20240510	-44.85	21400	20241209	30.14	33550	-16.99	20250212	22550	23.50	20250203	50500	-44.85	20240510	21400	30.14	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
45	20250221	131223	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	600	2	2.19	3469674000	122482	89.50	27400	28950	27400	35600	19200	27400	28328.08	0.61	-2999	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1790	-24.41	1.35	12	1.92	-1147.00	20780.00	50500	20240510	-44.55	21400	20241209	30.84	33550	-16.54	20250212	22550	24.17	20250203	50500	-44.55	20240510	21400	30.84	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
46	20250221	121223	57	100.00	KOSDAQ	금속	N	N	N	N	N	28300	900	2	3.28	3291205000	116146	84.87	27400	28950	27400	35600	19200	27400	28336.84	0.61	-2078	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1809	-24.67	1.36	12	1.82	-1147.00	20780.00	50500	20240510	-43.96	21400	20241209	32.24	33550	-15.65	20250212	22550	25.50	20250203	50500	-43.96	20240510	21400	32.24	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
47	20250221	111218	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	650	2	2.37	3108773250	109644	80.12	27400	28950	27400	35600	19200	27400	28353.39	0.61	-1789	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1793	-24.46	1.35	12	1.72	-1147.00	20780.00	50500	20240510	-44.46	21400	20241209	31.07	33550	-16.39	20250212	22550	24.39	20250203	50500	-44.46	20240510	21400	31.07	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
48	20250221	101221	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	600	2	2.19	2832778750	99796	72.92	27400	28950	27400	35600	19200	27400	28385.75	0.61	-298	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1790	-24.41	1.35	12	1.56	-1147.00	20780.00	50500	20240510	-44.55	21400	20241209	30.84	33550	-16.54	20250212	22550	24.17	20250203	50500	-44.55	20240510	21400	30.84	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
49	20250221	091224	57	100.00	KOSDAQ	금속	N	N	N	N	N	28450	1050	2	3.83	1337354800	47122	34.43	27400	28950	27400	35600	19200	27400	28380.81	0.61	1950	29166	28282	27766	26882	26366	28025	26625	32	8200	500	19720	50	1	6391381	1818	-24.80	1.37	12	0.74	-1147.00	20780.00	50500	20240510	-43.66	21400	20241209	32.94	33550	-15.20	20250212	22550	26.16	20250203	50500	-43.66	20240510	21400	32.94	20241209	3.39	N	354320	500	31 억	38986	N	N	N	N
50	20250220	161211	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	-950	5	-3.35	3754970450	134562	26.59	28000	28650	27250	36850	19850	28350	27905.81	0.75	-9661	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1751	-23.89	1.32	12	2.11	-1147.00	20780.00	50500	20240510	-45.74	21400	20241209	28.04	33550	-18.33	20250212	22550	21.51	20250203	50500	-45.74	20240510	21400	28.04	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
51	20250220	151218	57	100.00	KOSDAQ	금속	N	N	N	N	N	27500	-850	5	-3.00	3666054300	131322	25.95	28000	28650	27250	36850	19850	28350	27916.52	0.75	-10484	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1758	-23.98	1.32	12	2.05	-1147.00	20780.00	50500	20240510	-45.54	21400	20241209	28.50	33550	-18.03	20250212	22550	21.95	20250203	50500	-45.54	20240510	21400	28.50	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
52	20250220	141217	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	-800	5	-2.82	3265146700	116702	23.06	28000	28650	27550	36850	19850	28350	27978.50	0.75	-9404	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1761	-24.02	1.33	12	1.83	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
53	20250220	131214	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	-500	5	-1.76	2871183150	102458	20.24	28000	28650	27550	36850	19850	28350	28023.02	0.75	-6228	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1780	-24.28	1.34	12	1.60	-1147.00	20780.00	50500	20240510	-44.85	21400	20241209	30.14	33550	-16.99	20250212	22550	23.50	20250203	50500	-44.85	20240510	21400	30.14	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
54	20250220	121216	57	100.00	KOSDAQ	금속	N	N	N	N	N	28200	-150	5	-0.53	2568683400	91636	18.11	28000	28650	27550	36850	19850	28350	28031.38	0.75	-2546	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1802	-24.59	1.36	12	1.43	-1147.00	20780.00	50500	20240510	-44.16	21400	20241209	31.78	33550	-15.95	20250212	22550	25.06	20250203	50500	-44.16	20240510	21400	31.78	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
55	20250220	111215	57	100.00	KOSDAQ	금속	N	N	N	N	N	28100	-250	5	-0.88	1524170600	54689	10.81	28000	28250	27550	36850	19850	28350	27869.77	0.75	5660	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1796	-24.50	1.35	12	0.86	-1147.00	20780.00	50500	20240510	-44.36	21400	20241209	31.31	33550	-16.24	20250212	22550	24.61	20250203	50500	-44.36	20240510	21400	31.31	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
56	20250220	101216	57	100.00	KOSDAQ	금속	N	N	N	N	N	27700	-650	5	-2.29	1162872150	41755	8.25	28000	28250	27550	36850	19850	28350	27849.88	0.75	5160	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1770	-24.15	1.33	12	0.65	-1147.00	20780.00	50500	20240510	-45.15	21400	20241209	29.44	33550	-17.44	20250212	22550	22.84	20250203	50500	-45.15	20240510	21400	29.44	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
57	20250220	091219	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	-350	5	-1.23	480600350	17206	3.40	28000	28250	27550	36850	19850	28350	27932.11	0.75	3168	31116	29732	28216	26832	25316	30425	27525	32	8500	500	20410	50	1	6391381	1790	-24.41	1.35	12	0.27	-1147.00	20780.00	50500	20240510	-44.55	21400	20241209	30.84	33550	-16.54	20250212	22550	24.17	20250203	50500	-44.55	20240510	21400	30.84	20241209	3.39	N	354320	500	31 억	48161	N	N	N	N
58	20250219	161210	57	100.00	KOSDAQ	금속	N	N	N	N	N	28350	1550	2	5.78	14264211350	501235	614.46	26950	29600	26700	34800	18800	26800	28458.66	1.07	-20249	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1812	-24.72	1.36	12	7.84	-1147.00	20780.00	50500	20240510	-43.86	21400	20241209	32.48	33550	-15.50	20250212	22550	25.72	20250203	50500	-43.86	20240510	21400	32.48	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
59	20250219	151214	57	100.00	KOSDAQ	금속	N	N	N	N	N	27950	1150	2	4.29	13619319450	478462	586.54	26950	29600	26700	34800	18800	26800	28464.79	1.07	-24905	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1786	-24.37	1.35	12	7.49	-1147.00	20780.00	50500	20240510	-44.65	21400	20241209	30.61	33550	-16.69	20250212	22550	23.95	20250203	50500	-44.65	20240510	21400	30.61	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
60	20250219	141209	57	100.00	KOSDAQ	금속	N	N	N	N	N	27300	500	2	1.87	2835913450	103079	126.36	26950	27950	26700	34800	18800	26800	27512.04	1.07	-17183	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1745	-23.80	1.31	12	1.61	-1147.00	20780.00	50500	20240510	-45.94	21400	20241209	27.57	33550	-18.63	20250212	22550	21.06	20250203	50500	-45.94	20240510	21400	27.57	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
61	20250219	131210	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	750	2	2.80	2742119050	99650	122.16	26950	27950	26700	34800	18800	26800	27517.50	1.07	-17114	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1761	-24.02	1.33	12	1.56	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
62	20250219	121211	57	100.00	KOSDAQ	금속	N	N	N	N	N	27450	650	2	2.43	2488358250	90376	110.79	26950	27950	26700	34800	18800	26800	27533.40	1.07	-18179	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1754	-23.93	1.32	12	1.41	-1147.00	20780.00	50500	20240510	-45.64	21400	20241209	28.27	33550	-18.18	20250212	22550	21.73	20250203	50500	-45.64	20240510	21400	28.27	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
63	20250219	111211	57	100.00	KOSDAQ	금속	N	N	N	N	N	27600	800	2	2.99	2271845500	82504	101.14	26950	27950	26700	34800	18800	26800	27536.19	1.07	-17864	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1764	-24.06	1.33	12	1.29	-1147.00	20780.00	50500	20240510	-45.35	21400	20241209	28.97	33550	-17.73	20250212	22550	22.39	20250203	50500	-45.35	20240510	21400	28.97	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
64	20250219	101212	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	750	2	2.80	1403989900	51191	62.75	26950	27950	26700	34800	18800	26800	27426.50	1.07	-17058	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1761	-24.02	1.33	12	0.80	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
65	20250219	091213	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	200	2	0.75	88647500	3296	4.04	26950	27050	26700	34800	18800	26800	26895.48	1.07	-361	27900	27350	26950	26400	26000	27150	26200	32	8000	500	19290	50	1	6391381	1726	-23.54	1.30	12	0.05	-1147.00	20780.00	50500	20240510	-46.53	21400	20241209	26.17	33550	-19.52	20250212	22550	19.73	20250203	50500	-46.53	20240510	21400	26.17	20241209	3.40	N	354320	500	31 억	68506	N	N	N	N
66	20250218	161206	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	-550	5	-2.01	2163403000	80438	106.73	27400	27500	26550	35550	19150	27350	26895.69	0.77	8403	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1713	-23.37	1.29	12	1.26	-1147.00	20780.00	50500	20240510	-46.93	21400	20241209	25.23	33550	-20.12	20250212	22550	18.85	20250203	50500	-46.93	20240510	21400	25.23	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
67	20250218	151208	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	-550	5	-2.01	1976765550	73471	97.49	27400	27500	26550	35550	19150	27350	26905.39	0.77	7962	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1713	-23.37	1.29	12	1.15	-1147.00	20780.00	50500	20240510	-46.93	21400	20241209	25.23	33550	-20.12	20250212	22550	18.85	20250203	50500	-46.93	20240510	21400	25.23	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
68	20250218	141209	57	100.00	KOSDAQ	금속	N	N	N	N	N	26750	-600	5	-2.19	1776552800	65993	87.56	27400	27500	26550	35550	19150	27350	26920.32	0.77	7652	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1710	-23.32	1.29	12	1.03	-1147.00	20780.00	50500	20240510	-47.03	21400	20241209	25.00	33550	-20.27	20250212	22550	18.63	20250203	50500	-47.03	20240510	21400	25.00	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
69	20250218	131206	57	100.00	KOSDAQ	금속	N	N	N	N	N	26900	-450	5	-1.65	1407106800	52173	69.23	27400	27500	26550	35550	19150	27350	26970.02	0.77	4432	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1719	-23.45	1.29	12	0.82	-1147.00	20780.00	50500	20240510	-46.73	21400	20241209	25.70	33550	-19.82	20250212	22550	19.29	20250203	50500	-46.73	20240510	21400	25.70	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
70	20250218	121209	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	-350	5	-1.28	1315121000	48751	64.69	27400	27500	26550	35550	19150	27350	26976.29	0.77	4267	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1726	-23.54	1.30	12	0.76	-1147.00	20780.00	50500	20240510	-46.53	21400	20241209	26.17	33550	-19.52	20250212	22550	19.73	20250203	50500	-46.53	20240510	21400	26.17	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
71	20250218	111206	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	-400	5	-1.46	938359200	34671	46.00	27400	27500	26800	35550	19150	27350	27064.67	0.77	-1259	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1722	-23.50	1.30	12	0.54	-1147.00	20780.00	50500	20240510	-46.63	21400	20241209	25.93	33550	-19.67	20250212	22550	19.51	20250203	50500	-46.63	20240510	21400	25.93	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
72	20250218	101206	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	-400	5	-1.46	578883350	21317	28.29	27400	27500	26900	35550	19150	27350	27155.95	0.77	-1197	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1722	-23.50	1.30	12	0.33	-1147.00	20780.00	50500	20240510	-46.63	21400	20241209	25.93	33550	-19.67	20250212	22550	19.51	20250203	50500	-46.63	20240510	21400	25.93	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
73	20250218	091209	57	100.00	KOSDAQ	금속	N	N	N	N	N	27150	-200	5	-0.73	290805750	10680	14.17	27400	27500	26900	35550	19150	27350	27229.00	0.77	-1821	28150	27750	27250	26850	26350	27950	27050	32	8200	500	19690	50	1	6391381	1735	-23.67	1.31	12	0.17	-1147.00	20780.00	50500	20240510	-46.24	21400	20241209	26.87	33550	-19.08	20250212	22550	20.40	20250203	50500	-46.24	20240510	21400	26.87	20241209	3.43	N	354320	500	31 억	48989	N	N	N	N
74	20250217	161206	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	300	2	1.11	2020208550	73939	37.81	27000	27650	26750	35150	18950	27050	27322.47	0.74	1687	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1748	-23.84	1.32	12	1.16	-1147.00	20780.00	50500	20240510	-45.84	21400	20241209	27.80	33550	-18.48	20250212	22550	21.29	20250203	50500	-45.84	20240510	21400	27.80	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
75	20250217	151204	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	350	2	1.29	1811412750	66311	33.91	27000	27650	26750	35150	18950	27050	27316.93	0.74	723	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1751	-23.89	1.32	12	1.04	-1147.00	20780.00	50500	20240510	-45.74	21400	20241209	28.04	33550	-18.33	20250212	22550	21.51	20250203	50500	-45.74	20240510	21400	28.04	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
76	20250217	141202	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	300	2	1.11	1560526300	57153	29.22	27000	27650	26750	35150	18950	27050	27304.36	0.74	-1108	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1748	-23.84	1.32	12	0.89	-1147.00	20780.00	50500	20240510	-45.84	21400	20241209	27.80	33550	-18.48	20250212	22550	21.29	20250203	50500	-45.84	20240510	21400	27.80	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
77	20250217	131208	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	350	2	1.29	1441571750	52810	27.00	27000	27650	26750	35150	18950	27050	27297.33	0.74	-145	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1751	-23.89	1.32	12	0.83	-1147.00	20780.00	50500	20240510	-45.74	21400	20241209	28.04	33550	-18.33	20250212	22550	21.51	20250203	50500	-45.74	20240510	21400	28.04	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
78	20250217	121207	57	100.00	KOSDAQ	금속	N	N	N	N	N	27300	250	2	0.92	1297593600	47528	24.30	27000	27650	26750	35150	18950	27050	27301.67	0.74	-276	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1745	-23.80	1.31	12	0.74	-1147.00	20780.00	50500	20240510	-45.94	21400	20241209	27.57	33550	-18.63	20250212	22550	21.06	20250203	50500	-45.94	20240510	21400	27.57	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
79	20250217	111205	57	100.00	KOSDAQ	금속	N	N	N	N	N	27500	450	2	1.66	1116003000	40894	20.91	27000	27650	26750	35150	18950	27050	27290.14	0.74	-259	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1758	-23.98	1.32	12	0.64	-1147.00	20780.00	50500	20240510	-45.54	21400	20241209	28.50	33550	-18.03	20250212	22550	21.95	20250203	50500	-45.54	20240510	21400	28.50	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
80	20250217	101202	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	500	2	1.85	843659750	30977	15.84	27000	27550	26750	35150	18950	27050	27235.04	0.74	-1305	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1761	-24.02	1.33	12	0.48	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
81	20250217	091205	57	100.00	KOSDAQ	금속	N	N	N	N	N	27150	100	2	0.37	395174150	14574	7.45	27000	27400	26750	35150	18950	27050	27115.01	0.74	-222	29183	28116	27583	26516	25983	27850	26250	32	8100	500	19470	50	1	6391381	1735	-23.67	1.31	12	0.23	-1147.00	20780.00	50500	20240510	-46.24	21400	20241209	26.87	33550	-19.08	20250212	22550	20.40	20250203	50500	-46.24	20240510	21400	26.87	20241209	2.97	N	354320	500	31 억	47385	N	N	N	N
82	20250214	161157	57	100.00	KOSDAQ	금속	N	N	N	N	N	27050	-1600	5	-5.58	5214691050	187861	73.93	28250	28650	27050	37200	20100	28650	27756.29	0.58	10071	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1729	-23.58	1.30	12	2.94	-1147.00	20780.00	50500	20240510	-46.44	21400	20241209	26.40	33550	-19.37	20250212	22550	19.96	20250203	50500	-46.44	20240510	21400	26.40	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
83	20250214	151156	57	100.00	KOSDAQ	금속	N	N	N	N	N	27300	-1350	5	-4.71	4690217800	168517	66.31	28250	28650	27100	37200	20100	28650	27828.34	0.58	4002	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1745	-23.80	1.31	12	2.64	-1147.00	20780.00	50500	20240510	-45.94	21400	20241209	27.57	33550	-18.63	20250212	22550	21.06	20250203	50500	-45.94	20240510	21400	27.57	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
84	20250214	141157	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	-1100	5	-3.84	3837563950	137322	54.04	28250	28650	27400	37200	20100	28650	27941.53	0.58	-1196	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1761	-24.02	1.33	12	2.15	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
85	20250214	131200	57	100.00	KOSDAQ	금속	N	N	N	N	N	27700	-950	5	-3.32	3436752500	122828	48.33	28250	28650	27400	37200	20100	28650	27975.73	0.58	-143	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1770	-24.15	1.33	12	1.92	-1147.00	20780.00	50500	20240510	-45.15	21400	20241209	29.44	33550	-17.44	20250212	22550	22.84	20250203	50500	-45.15	20240510	21400	29.44	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
86	20250214	121156	57	100.00	KOSDAQ	금속	N	N	N	N	N	27550	-1100	5	-3.84	3166895200	113032	44.48	28250	28650	27500	37200	20100	28650	28013.09	0.58	-1950	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1761	-24.02	1.33	12	1.77	-1147.00	20780.00	50500	20240510	-45.45	21400	20241209	28.74	33550	-17.88	20250212	22550	22.17	20250203	50500	-45.45	20240510	21400	28.74	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
87	20250214	111152	57	100.00	KOSDAQ	금속	N	N	N	N	N	27800	-850	5	-2.97	2609993000	92906	36.56	28250	28650	27750	37200	20100	28650	28087.90	0.58	-30	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1777	-24.24	1.34	12	1.45	-1147.00	20780.00	50500	20240510	-44.95	21400	20241209	29.91	33550	-17.14	20250212	22550	23.28	20250203	50500	-44.95	20240510	21400	29.91	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
88	20250214	101153	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	-800	5	-2.79	2298880200	81732	32.16	28250	28650	27750	37200	20100	28650	28121.78	0.58	2194	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1780	-24.28	1.34	12	1.28	-1147.00	20780.00	50500	20240510	-44.85	21400	20241209	30.14	33550	-16.99	20250212	22550	23.50	20250203	50500	-44.85	20240510	21400	30.14	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
89	20250214	091158	57	100.00	KOSDAQ	금속	N	N	N	N	N	28400	-250	5	-0.87	781698550	27634	10.87	28250	28600	28100	37200	20100	28650	28276.55	0.58	6305	30116	29382	29016	28282	27916	29200	28100	32	8550	500	20620	50	1	6391381	1815	-24.76	1.37	12	0.43	-1147.00	20780.00	50500	20240510	-43.76	21400	20241209	32.71	33550	-15.35	20250212	22550	25.94	20250203	50500	-43.76	20240510	21400	32.71	20241209	2.75	N	354320	500	31 억	37280	N	N	N	N
90	20250213	161147	57	100.00	KOSDAQ	금속	N	N	N	N	N	28650	-900	5	-3.05	7219865950	247919	10.48	29100	29750	28650	38400	20700	29550	29123.72	0.65	-4367	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1831	-24.98	1.38	12	3.88	-1147.00	20780.00	50500	20240510	-43.27	21400	20241209	33.88	33550	-14.61	20250212	22550	27.05	20250203	50500	-43.27	20240510	21400	33.88	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
91	20250213	151148	57	100.00	KOSDAQ	금속	N	N	N	N	N	28750	-800	5	-2.71	6606947050	226555	9.57	29100	29750	28650	38400	20700	29550	29162.63	0.65	-8124	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1838	-25.07	1.38	12	3.54	-1147.00	20780.00	50500	20240510	-43.07	21400	20241209	34.35	33550	-14.31	20250212	22550	27.49	20250203	50500	-43.07	20240510	21400	34.35	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
92	20250213	141144	57	100.00	KOSDAQ	금속	N	N	N	N	N	29250	-300	5	-1.02	5887816350	201737	8.52	29100	29750	28650	38400	20700	29550	29185.57	0.65	-8272	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1869	-25.50	1.41	12	3.16	-1147.00	20780.00	50500	20240510	-42.08	21400	20241209	36.68	33550	-12.82	20250212	22550	29.71	20250203	50500	-42.08	20240510	21400	36.68	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
93	20250213	131146	57	100.00	KOSDAQ	금속	N	N	N	N	N	29150	-400	5	-1.35	5535560350	189575	8.01	29100	29750	28650	38400	20700	29550	29199.81	0.65	-9396	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1863	-25.41	1.40	12	2.97	-1147.00	20780.00	50500	20240510	-42.28	21400	20241209	36.21	33550	-13.11	20250212	22550	29.27	20250203	50500	-42.28	20240510	21400	36.21	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
94	20250213	121144	57	100.00	KOSDAQ	금속	N	N	N	N	N	29400	-150	5	-0.51	4870998650	166780	7.05	29100	29750	28650	38400	20700	29550	29206.09	0.65	-11942	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1879	-25.63	1.41	12	2.61	-1147.00	20780.00	50500	20240510	-41.78	21400	20241209	37.38	33550	-12.37	20250212	22550	30.38	20250203	50500	-41.78	20240510	21400	37.38	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
95	20250213	111144	57	100.00	KOSDAQ	금속	N	N	N	N	N	29500	-50	5	-0.17	3922062800	134691	5.69	29100	29600	28650	38400	20700	29550	29118.91	0.65	-9959	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1885	-25.72	1.42	12	2.11	-1147.00	20780.00	50500	20240510	-41.58	21400	20241209	37.85	33550	-12.07	20250212	22550	30.82	20250203	50500	-41.58	20240510	21400	37.85	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
96	20250213	101145	57	100.00	KOSDAQ	금속	N	N	N	N	N	29350	-200	5	-0.68	2833380000	97657	4.13	29100	29400	28650	38400	20700	29550	29013.49	0.65	-4236	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1876	-25.59	1.41	12	1.53	-1147.00	20780.00	50500	20240510	-41.88	21400	20241209	37.15	33550	-12.52	20250212	22550	30.16	20250203	50500	-41.88	20240510	21400	37.15	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
97	20250213	091138	57	100.00	KOSDAQ	금속	N	N	N	N	N	29250	-300	5	-1.02	1008264500	34763	1.47	29100	29300	28750	38400	20700	29550	29003.67	0.65	3498	35683	32616	30483	27416	25283	31550	26350	32	8850	500	21270	50	1	6391381	1869	-25.50	1.41	12	0.54	-1147.00	20780.00	50500	20240510	-42.08	21400	20241209	36.68	33550	-12.82	20250212	22550	29.71	20250203	50500	-42.08	20240510	21400	36.68	20241209	2.93	N	354320	500	31 억	41600	N	N	N	N
98	20250212	161136	57	100.00	KOSDAQ	금속	N	N	N	N	N	29550	-1500	5	-4.83	72759526000	2355194	81.49	30100	33550	28350	40350	21750	31050	30894.71	0.09	35873	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1889	-25.76	1.42	12	36.85	-1147.00	20780.00	50500	20240510	-41.49	21400	20241209	38.08	33550	-11.92	20250212	22550	31.04	20250203	50500	-41.49	20240510	21400	38.08	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
99	20250212	151134	57	100.00	KOSDAQ	금속	N	N	N	N	N	29000	-2050	5	-6.60	71085151350	2298362	79.53	30100	33550	28350	40350	21750	31050	30928.60	0.09	30606	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1854	-25.28	1.40	12	35.96	-1147.00	20780.00	50500	20240510	-42.57	21400	20241209	35.51	33550	-13.56	20250212	22550	28.60	20250203	50500	-42.57	20240510	21400	35.51	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
100	20250212	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	29800	-1250	5	-4.03	64358183550	2067382	71.53	30100	33550	28400	40350	21750	31050	31130.29	0.09	20356	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1905	-25.98	1.43	12	32.35	-1147.00	20780.00	50500	20240510	-40.99	21400	20241209	39.25	33550	-11.18	20250212	22550	32.15	20250203	50500	-40.99	20240510	21400	39.25	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
101	20250212	131139	57	100.00	KOSDAQ	금속	N	N	N	N	N	29100	-1950	5	-6.28	16462068500	560029	19.38	30100	30200	28400	40350	21750	31050	29394.48	0.09	15104	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1860	-25.37	1.40	12	8.76	-1147.00	20780.00	50500	20240510	-42.38	21400	20241209	35.98	33000	-11.82	20250211	22550	29.05	20250203	50500	-42.38	20240510	21400	35.98	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
102	20250212	121135	57	100.00	KOSDAQ	금속	N	N	N	N	N	28800	-2250	5	-7.25	12478532000	425340	14.72	30100	30150	28400	40350	21750	31050	29337.04	0.09	19194	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1841	-25.11	1.39	12	6.65	-1147.00	20780.00	50500	20240510	-42.97	21400	20241209	34.58	33000	-12.73	20250211	22550	27.72	20250203	50500	-42.97	20240510	21400	34.58	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
103	20250212	111133	57	100.00	KOSDAQ	금속	N	N	N	N	N	29000	-2050	5	-6.60	11750967450	400199	13.85	30100	30150	28400	40350	21750	31050	29362.03	0.09	21804	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1854	-25.28	1.40	12	6.26	-1147.00	20780.00	50500	20240510	-42.57	21400	20241209	35.51	33000	-12.12	20250211	22550	28.60	20250203	50500	-42.57	20240510	21400	35.51	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
104	20250212	101128	57	100.00	KOSDAQ	금속	N	N	N	N	N	28450	-2600	5	-8.37	9314490850	316682	10.96	30100	30150	28400	40350	21750	31050	29411.80	0.09	18433	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1818	-24.80	1.37	12	4.95	-1147.00	20780.00	50500	20240510	-43.66	21400	20241209	32.94	33000	-13.79	20250211	22550	26.16	20250203	50500	-43.66	20240510	21400	32.94	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
105	20250212	091052	57	100.00	KOSDAQ	금속	N	N	N	N	N	29600	-1450	5	-4.67	3672222700	122936	4.25	30100	30150	29450	40350	21750	31050	29869.23	0.09	4728	38016	34532	29516	26032	21016	36275	27775	32	9300	500	22350	50	1	6391381	1892	-25.81	1.42	12	1.92	-1147.00	20780.00	50500	20240510	-41.39	21400	20241209	38.32	33000	-10.30	20250211	22550	31.26	20250203	50500	-41.39	20240510	21400	38.32	20241209	2.78	N	354320	500	31 억	5978	N	N	N	N
106	20250211	161139	57	100.00	KOSDAQ	금속	N	N	N	N	N	31050	5400	2	21.05	86313009150	2826090	871.00	25650	33000	24500	33300	18000	25650	30541.93	0.09	-46	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1985	-27.07	1.49	12	44.22	-1147.00	20780.00	50500	20240510	-38.51	21400	20241209	45.09	33000	-5.91	20250211	22550	37.69	20250203	50500	-38.51	20240510	21400	45.09	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
107	20250211	151139	57	100.00	KOSDAQ	금속	N	N	N	N	N	31100	5450	2	21.25	79107471000	2594470	799.61	25650	33000	24500	33300	18000	25650	30491.91	0.09	720	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1988	-27.11	1.50	12	40.59	-1147.00	20780.00	50500	20240510	-38.42	21400	20241209	45.33	33000	-5.76	20250211	22550	37.92	20250203	50500	-38.42	20240510	21400	45.33	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
108	20250211	141138	57	100.00	KOSDAQ	금속	N	N	N	N	N	29400	3750	2	14.62	20534277450	721790	222.45	25650	30100	24500	33300	18000	25650	28451.41	0.09	292	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1879	-25.63	1.41	12	11.29	-1147.00	20780.00	50500	20240510	-41.78	21400	20241209	37.38	30100	-2.33	20250211	22550	30.38	20250203	50500	-41.78	20240510	21400	37.38	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
109	20250211	131139	57	100.00	KOSDAQ	금속	N	N	N	N	N	24600	-1050	5	-4.09	1265909800	50865	15.68	25650	25650	24500	33300	18000	25650	24878.62	0.09	4126	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1572	-21.45	1.18	12	0.80	-1147.00	20780.00	50500	20240510	-51.29	21400	20241209	14.95	28150	-12.61	20250210	22550	9.09	20250203	50500	-51.29	20240510	21400	14.95	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
110	20250211	121137	57	100.00	KOSDAQ	금속	N	N	N	N	N	24600	-1050	5	-4.09	1150664250	46179	14.23	25650	25650	24500	33300	18000	25650	24907.92	0.09	3599	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1572	-21.45	1.18	12	0.72	-1147.00	20780.00	50500	20240510	-51.29	21400	20241209	14.95	28150	-12.61	20250210	22550	9.09	20250203	50500	-51.29	20240510	21400	14.95	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
111	20250211	111138	57	100.00	KOSDAQ	금속	N	N	N	N	N	24650	-1000	5	-3.90	1028925850	41227	12.71	25650	25650	24500	33300	18000	25650	24947.43	0.09	3910	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1575	-21.49	1.19	12	0.65	-1147.00	20780.00	50500	20240510	-51.19	21400	20241209	15.19	28150	-12.43	20250210	22550	9.31	20250203	50500	-51.19	20240510	21400	15.19	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
112	20250211	101137	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	-550	5	-2.14	708896350	28305	8.72	25650	25650	24700	33300	18000	25650	25031.92	0.09	3578	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1604	-21.88	1.21	12	0.44	-1147.00	20780.00	50500	20240510	-50.30	21400	20241209	17.29	28150	-10.83	20250210	22550	11.31	20250203	50500	-50.30	20240510	21400	17.29	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
113	20250211	091143	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	-700	5	-2.73	368436300	14666	4.52	25650	25650	24700	33300	18000	25650	25099.46	0.09	2330	29050	27350	26450	24750	23850	26900	24300	32	7650	500	18460	50	1	6391381	1595	-21.75	1.20	12	0.23	-1147.00	20780.00	50500	20240510	-50.59	21400	20241209	16.59	28150	-11.37	20250210	22550	10.64	20250203	50500	-50.59	20240510	21400	16.59	20241209	2.80	N	354320	500	31 억	6030	N	N	N	N
114	20250210	161130	57	100.00	KOSDAQ	금속	N	N	N	N	N	25650	-50	5	-0.19	8654578200	321446	761.16	27300	28150	25550	33400	18000	25700	26925.95	0.46	-24119	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1639	-22.36	1.23	12	5.03	-1147.00	20780.00	50500	20240510	-49.21	21400	20241209	19.86	28150	-8.88	20250210	22550	13.75	20250203	50500	-49.21	20240510	21400	19.86	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
115	20250210	151131	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	0	3	0.00	8526399400	316454	749.34	27300	28150	25600	33400	18000	25700	26944.70	0.46	-24075	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1643	-22.41	1.24	12	4.95	-1147.00	20780.00	50500	20240510	-49.11	21400	20241209	20.09	28150	-8.70	20250210	22550	13.97	20250203	50500	-49.11	20240510	21400	20.09	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
116	20250210	141129	57	100.00	KOSDAQ	금속	N	N	N	N	N	26000	300	2	1.17	8120740950	300747	712.15	27300	28150	25600	33400	18000	25700	27003.15	0.46	-24458	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1662	-22.67	1.25	12	4.71	-1147.00	20780.00	50500	20240510	-48.51	21400	20241209	21.50	28150	-7.64	20250210	22550	15.30	20250203	50500	-48.51	20240510	21400	21.50	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
117	20250210	131133	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	150	2	0.58	7866537750	290973	689.00	27300	28150	25600	33400	18000	25700	27036.61	0.46	-23744	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1652	-22.54	1.24	12	4.55	-1147.00	20780.00	50500	20240510	-48.81	21400	20241209	20.79	28150	-8.17	20250210	22550	14.63	20250203	50500	-48.81	20240510	21400	20.79	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
118	20250210	121127	57	100.00	KOSDAQ	금속	N	N	N	N	N	26050	350	2	1.36	7663771950	283145	670.47	27300	28150	25600	33400	18000	25700	27067.99	0.46	-22859	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1665	-22.71	1.25	12	4.43	-1147.00	20780.00	50500	20240510	-48.42	21400	20241209	21.73	28150	-7.46	20250210	22550	15.52	20250203	50500	-48.42	20240510	21400	21.73	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
119	20250210	111123	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	400	2	1.56	7499871850	276859	655.58	27300	28150	25600	33400	18000	25700	27090.59	0.46	-21912	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1668	-22.76	1.26	12	4.33	-1147.00	20780.00	50500	20240510	-48.32	21400	20241209	21.96	28150	-7.28	20250210	22550	15.74	20250203	50500	-48.32	20240510	21400	21.96	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
120	20250210	101122	57	100.00	KOSDAQ	금속	N	N	N	N	N	26250	550	2	2.14	7107564350	261823	619.98	27300	28150	25600	33400	18000	25700	27148.04	0.46	-19547	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1678	-22.89	1.26	12	4.10	-1147.00	20780.00	50500	20240510	-48.02	21400	20241209	22.66	28150	-6.75	20250210	22550	16.41	20250203	50500	-48.02	20240510	21400	22.66	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
121	20250210	091121	57	100.00	KOSDAQ	금속	N	N	N	N	N	26650	950	2	3.70	5405392100	196800	466.01	27300	28150	26450	33400	18000	25700	27469.01	0.46	-10031	26600	26150	25850	25400	25100	26075	25325	32	7700	500	18500	50	1	6391381	1703	-23.23	1.28	12	3.08	-1147.00	20780.00	50500	20240510	-47.23	21400	20241209	24.53	28150	-5.33	20250210	22550	18.18	20250203	50500	-47.23	20240510	21400	24.53	20241209	2.79	N	354320	500	31 억	29536	N	N	N	N
122	20250207	161109	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	-150	5	-0.58	1086698000	42047	116.69	25700	26300	25550	33600	18100	25850	25844.86	0.39	4822	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1643	-22.41	1.24	12	0.66	-1147.00	20780.00	50500	20240510	-49.11	21400	20241209	20.09	27200	-5.51	20250108	22550	13.97	20250203	50500	-49.11	20240510	21400	20.09	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
123	20250207	151111	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-50	5	-0.19	1038999200	40192	111.54	25700	26300	25550	33600	18100	25850	25850.90	0.39	4849	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1649	-22.49	1.24	12	0.63	-1147.00	20780.00	50500	20240510	-48.91	21400	20241209	20.56	27200	-5.15	20250108	22550	14.41	20250203	50500	-48.91	20240510	21400	20.56	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
124	20250207	141111	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	50	2	0.19	904002950	34964	97.03	25700	26300	25550	33600	18100	25850	25855.25	0.39	4337	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1655	-22.58	1.25	12	0.55	-1147.00	20780.00	50500	20240510	-48.71	21400	20241209	21.03	27200	-4.78	20250108	22550	14.86	20250203	50500	-48.71	20240510	21400	21.03	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
125	20250207	131109	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	-150	5	-0.58	752257100	29081	80.70	25700	26300	25550	33600	18100	25850	25867.65	0.39	3199	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1643	-22.41	1.24	12	0.46	-1147.00	20780.00	50500	20240510	-49.11	21400	20241209	20.09	27200	-5.51	20250108	22550	13.97	20250203	50500	-49.11	20240510	21400	20.09	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
126	20250207	121107	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-50	5	-0.19	721432600	27885	77.39	25700	26300	25550	33600	18100	25850	25871.71	0.39	3212	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1649	-22.49	1.24	12	0.44	-1147.00	20780.00	50500	20240510	-48.91	21400	20241209	20.56	27200	-5.15	20250108	22550	14.41	20250203	50500	-48.91	20240510	21400	20.56	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
127	20250207	111105	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-50	5	-0.19	673778950	26039	72.26	25700	26300	25550	33600	18100	25850	25875.76	0.39	3277	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1649	-22.49	1.24	12	0.41	-1147.00	20780.00	50500	20240510	-48.91	21400	20241209	20.56	27200	-5.15	20250108	22550	14.41	20250203	50500	-48.91	20240510	21400	20.56	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
128	20250207	101110	57	100.00	KOSDAQ	금속	N	N	N	N	N	25950	100	2	0.39	265097750	10228	28.38	25700	26300	25700	33600	18100	25850	25918.83	0.39	78	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1659	-22.62	1.25	12	0.16	-1147.00	20780.00	50500	20240510	-48.61	21400	20241209	21.26	27200	-4.60	20250108	22550	15.08	20250203	50500	-48.61	20240510	21400	21.26	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
129	20250207	091117	57	100.00	KOSDAQ	금속	N	N	N	N	N	26050	200	2	0.77	93584600	3615	10.03	25700	26300	25700	33600	18100	25850	25887.86	0.39	1101	26683	26266	25833	25416	24983	26475	25625	32	7750	500	18610	50	1	6391381	1665	-22.71	1.25	12	0.06	-1147.00	20780.00	50500	20240510	-48.42	21400	20241209	21.73	27200	-4.23	20250108	22550	15.52	20250203	50500	-48.42	20240510	21400	21.73	20241209	2.67	N	354320	500	31 억	25173	N	N	N	N
130	20250206	161042	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	-100	5	-0.39	922583950	35787	22.30	25800	26250	25400	33700	18200	25950	25779.71	0.41	-985	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1652	-22.54	1.24	12	0.56	-1147.00	20780.00	50500	20240510	-48.81	21400	20241209	20.79	27200	-4.96	20250108	22550	14.63	20250203	50500	-48.81	20240510	21400	20.79	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
131	20250206	151047	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	-100	5	-0.39	891581300	34588	21.56	25800	26250	25400	33700	18200	25950	25777.03	0.41	-1148	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1652	-22.54	1.24	12	0.54	-1147.00	20780.00	50500	20240510	-48.81	21400	20241209	20.79	27200	-4.96	20250108	22550	14.63	20250203	50500	-48.81	20240510	21400	20.79	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
132	20250206	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	-50	5	-0.19	759841350	29515	18.39	25800	26250	25400	33700	18200	25950	25744.02	0.41	-125	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1655	-22.58	1.25	12	0.46	-1147.00	20780.00	50500	20240510	-48.71	21400	20241209	21.03	27200	-4.78	20250108	22550	14.86	20250203	50500	-48.71	20240510	21400	21.03	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
133	20250206	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	-50	5	-0.19	638353100	24851	15.49	25800	26250	25400	33700	18200	25950	25686.88	0.41	234	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1655	-22.58	1.25	12	0.39	-1147.00	20780.00	50500	20240510	-48.71	21400	20241209	21.03	27200	-4.78	20250108	22550	14.86	20250203	50500	-48.71	20240510	21400	21.03	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
134	20250206	121040	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-150	5	-0.58	587963150	22895	14.27	25800	26250	25400	33700	18200	25950	25680.48	0.41	-607	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1649	-22.49	1.24	12	0.36	-1147.00	20780.00	50500	20240510	-48.91	21400	20241209	20.56	27200	-5.15	20250108	22550	14.41	20250203	50500	-48.91	20240510	21400	20.56	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
135	20250206	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	-250	5	-0.96	534807850	20838	12.99	25800	26250	25400	33700	18200	25950	25664.59	0.41	-692	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1643	-22.41	1.24	12	0.33	-1147.00	20780.00	50500	20240510	-49.11	21400	20241209	20.09	27200	-5.51	20250108	22550	13.97	20250203	50500	-49.11	20240510	21400	20.09	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
136	20250206	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	25750	-200	5	-0.77	431697350	16825	10.49	25800	26250	25400	33700	18200	25950	25657.53	0.41	48	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1646	-22.45	1.24	12	0.26	-1147.00	20780.00	50500	20240510	-49.01	21400	20241209	20.33	27200	-5.33	20250108	22550	14.19	20250203	50500	-49.01	20240510	21400	20.33	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
137	20250206	091048	57	100.00	KOSDAQ	금속	N	N	N	N	N	25750	-200	5	-0.77	97257500	3786	2.36	25800	26000	25550	33700	18200	25950	25686.49	0.41	-125	28216	27082	25916	24782	23616	27650	25350	32	7750	500	18680	50	1	6391381	1646	-22.45	1.24	12	0.06	-1147.00	20780.00	50500	20240510	-49.01	21400	20241209	20.33	27200	-5.33	20250108	22550	14.19	20250203	50500	-49.01	20240510	21400	20.33	20241209	2.68	N	354320	500	31 억	26033	N	N	N	N
138	20250205	161031	57	100.00	KOSDAQ	금속	N	N	N	N	N	25950	550	2	2.17	4172547950	159798	84.50	25050	27050	24750	33000	17800	25400	26111.92	0.29	6629	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1659	-22.62	1.25	12	2.50	-1147.00	20780.00	50500	20240510	-48.61	21400	20241209	21.26	27200	-4.60	20250108	22550	15.08	20250203	50500	-48.61	20240510	21400	21.26	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
139	20250205	151035	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	450	2	1.77	4053239100	155197	82.07	25050	27050	24750	33000	17800	25400	26117.23	0.29	6069	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1652	-22.54	1.24	12	2.43	-1147.00	20780.00	50500	20240510	-48.81	21400	20241209	20.79	27200	-4.96	20250108	22550	14.63	20250203	50500	-48.81	20240510	21400	20.79	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
140	20250205	141035	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	900	2	3.54	2970644100	114206	60.39	25050	27050	24750	33000	17800	25400	26011.85	0.29	6367	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1681	-22.93	1.27	12	1.79	-1147.00	20780.00	50500	20240510	-47.92	21400	20241209	22.90	27200	-3.31	20250108	22550	16.63	20250203	50500	-47.92	20240510	21400	22.90	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
141	20250205	131031	57	100.00	KOSDAQ	금속	N	N	N	N	N	25350	-50	5	-0.20	907145200	35918	18.99	25050	26100	24750	33000	17800	25400	25255.58	0.29	3714	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1620	-22.10	1.22	12	0.56	-1147.00	20780.00	50500	20240510	-49.80	21400	20241209	18.46	27200	-6.80	20250108	22550	12.42	20250203	50500	-49.80	20240510	21400	18.46	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
142	20250205	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	25250	-150	5	-0.59	826470000	32717	17.30	25050	26100	24750	33000	17800	25400	25260.72	0.29	3079	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1614	-22.01	1.22	12	0.51	-1147.00	20780.00	50500	20240510	-50.00	21400	20241209	17.99	27200	-7.17	20250108	22550	11.97	20250203	50500	-50.00	20240510	21400	17.99	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
143	20250205	111030	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	-100	5	-0.39	728023250	28818	15.24	25050	26100	24750	33000	17800	25400	25262.28	0.29	2275	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1617	-22.06	1.22	12	0.45	-1147.00	20780.00	50500	20240510	-49.90	21400	20241209	18.22	27200	-6.99	20250108	22550	12.20	20250203	50500	-49.90	20240510	21400	18.22	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
144	20250205	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	-350	5	-1.38	588467600	23259	12.30	25050	26100	24750	33000	17800	25400	25300.18	0.29	1397	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1601	-21.84	1.21	12	0.36	-1147.00	20780.00	50500	20240510	-50.40	21400	20241209	17.06	27200	-7.90	20250108	22550	11.09	20250203	50500	-50.40	20240510	21400	17.06	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
145	20250205	091049	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	0	3	0.00	379113250	14932	7.90	25050	26100	24750	33000	17800	25400	25389.24	0.29	191	28100	26750	24950	23600	21800	27425	24275	32	7600	500	18280	50	1	6391381	1623	-22.14	1.22	12	0.23	-1147.00	20780.00	50500	20240510	-49.70	21400	20241209	18.69	27200	-6.62	20250108	22550	12.64	20250203	50500	-49.70	20240510	21400	18.69	20241209	2.76	N	354320	500	31 억	18653	N	N	N	N
146	20250204	161009	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	2450	2	10.68	4751969200	187313	497.93	23150	26300	23150	29800	16100	22950	25369.11	0.06	16208	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1623	-22.14	1.22	12	2.93	-1147.00	20780.00	50500	20240510	-49.70	21400	20241209	18.69	27200	-6.62	20250108	22550	12.64	20250203	50500	-49.70	20240510	21400	18.69	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
147	20250204	151022	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	2350	2	10.24	4499758050	177318	471.36	23150	26300	23150	29800	16100	22950	25376.77	0.06	16742	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1617	-22.06	1.22	12	2.77	-1147.00	20780.00	50500	20240510	-49.90	21400	20241209	18.22	27200	-6.99	20250108	22550	12.20	20250203	50500	-49.90	20240510	21400	18.22	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
148	20250204	141021	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	600	2	2.61	260834300	11081	29.46	23150	24050	23150	29800	16100	22950	23538.88	0.06	1718	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1505	-20.53	1.13	12	0.17	-1147.00	20780.00	50500	20240510	-53.37	21400	20241209	10.05	27200	-13.42	20250108	22550	4.43	20250203	50500	-53.37	20240510	21400	10.05	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
149	20250204	131024	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	600	2	2.61	179072100	7640	20.31	23150	23900	23150	29800	16100	22950	23438.76	0.06	1683	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1505	-20.53	1.13	12	0.12	-1147.00	20780.00	50500	20240510	-53.37	21400	20241209	10.05	27200	-13.42	20250108	22550	4.43	20250203	50500	-53.37	20240510	21400	10.05	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
150	20250204	121035	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	500	2	2.18	132827850	5677	15.09	23150	23600	23150	29800	16100	22950	23397.54	0.06	1633	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1499	-20.44	1.13	12	0.09	-1147.00	20780.00	50500	20240510	-53.56	21400	20241209	9.58	27200	-13.79	20250108	22550	3.99	20250203	50500	-53.56	20240510	21400	9.58	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
151	20250204	111015	57	100.00	KOSDAQ	금속	N	N	N	N	N	23500	550	2	2.40	111652600	4774	12.69	23150	23600	23150	29800	16100	22950	23387.64	0.06	1578	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1502	-20.49	1.13	12	0.07	-1147.00	20780.00	50500	20240510	-53.47	21400	20241209	9.81	27200	-13.60	20250108	22550	4.21	20250203	50500	-53.47	20240510	21400	9.81	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
152	20250204	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	500	2	2.18	91946750	3934	10.46	23150	23600	23150	29800	16100	22950	23372.33	0.06	1713	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1499	-20.44	1.13	12	0.06	-1147.00	20780.00	50500	20240510	-53.56	21400	20241209	9.58	27200	-13.79	20250108	22550	3.99	20250203	50500	-53.56	20240510	21400	9.58	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N
153	20250204	091019	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	400	2	1.74	39137700	1683	4.47	23150	23500	23150	29800	16100	22950	23254.72	0.06	407	24950	23950	23250	22250	21550	23600	21900	32	6850	500	16520	50	1	6391381	1492	-20.36	1.12	12	0.03	-1147.00	20780.00	50500	20240510	-53.76	21400	20241209	9.11	27200	-14.15	20250108	22550	3.55	20250203	50500	-53.76	20240510	21400	9.11	20241209	2.77	N	354320	500	31 억	3639	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History