KissMeData/007530/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	20250219	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	5	2	0.24	33958190	16552	175.30	2065	2070	2030	2680	1450	2065	2051.61	0.19	-1027	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	461	42.24	0.90	12	0.07	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
3	20250219	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-25	5	-1.21	29249480	14271	151.14	2065	2065	2030	2680	1450	2065	2049.57	0.19	-759	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	454	41.63	0.89	12	0.06	49.00	2302.00	3150	20240715	-35.24	1900	20241209	7.37	2575	-20.78	20250106	2020	0.99	20250212	3150	-35.24	20240715	1900	7.37	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
4	20250219	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-15	5	-0.73	24391875	11887	125.89	2065	2065	2030	2680	1450	2065	2051.98	0.19	-997	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	456	41.84	0.89	12	0.05	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
5	20250219	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	0	3	0.00	20742590	10096	106.93	2065	2065	2050	2680	1450	2065	2054.54	0.19	-997	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	460	42.14	0.90	12	0.05	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
6	20250219	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-15	5	-0.73	11064050	5389	57.07	2065	2065	2050	2680	1450	2065	2053.08	0.19	-997	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	456	41.84	0.89	12	0.02	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
7	20250219	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-15	5	-0.73	4358925	2122	22.47	2065	2065	2050	2680	1450	2065	2054.16	0.19	-130	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	456	41.84	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.92	1900	20241209	7.89	2575	-20.39	20250106	2020	1.49	20250212	3150	-34.92	20240715	1900	7.89	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
8	20250219	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-5	5	-0.24	2818800	1373	14.54	2065	2065	2050	2680	1450	2065	2053.02	0.19	-130	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	458	42.04	0.89	12	0.01	49.00	2302.00	3150	20240715	-34.60	1900	20241209	8.42	2575	-20.00	20250106	2020	1.98	20250212	3150	-34.60	20240715	1900	8.42	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
9	20250219	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.19	0	2091	2077	2071	2057	2051	2075	2055	111	615	500	1440	5	1	22254231	460	42.14	0.90	12	0.00	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41532	N	N	N	N
10	20250218	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-5	5	-0.24	19562095	9442	58.15	2085	2085	2065	2690	1450	2070	2071.82	0.19	-241	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	460	42.14	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
11	20250218	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-5	5	-0.24	18830040	9088	55.97	2085	2085	2065	2690	1450	2070	2071.97	0.19	-61	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	460	42.14	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2020	2.23	20250212	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
12	20250218	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	10585930	5101	31.41	2085	2085	2065	2690	1450	2070	2075.27	0.19	-64	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.02	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
13	20250218	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	9198125	4431	27.29	2085	2085	2065	2690	1450	2070	2075.86	0.19	-24	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.02	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
14	20250218	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	6391225	3081	18.97	2085	2085	2065	2690	1450	2070	2074.40	0.19	14	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
15	20250218	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	5582890	2691	16.57	2085	2085	2070	2690	1450	2070	2074.65	0.19	14	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
16	20250218	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	0	3	0.00	4522090	2181	13.43	2085	2085	2070	2690	1450	2070	2073.40	0.19	14	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	461	42.24	0.90	12	0.01	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
17	20250218	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	15	2	0.72	43785	21	0.13	2085	2085	2085	2690	1450	2070	2085.00	0.19	-2	2130	2100	2085	2055	2040	2092	2047	111	620	500	1440	5	1	22254231	464	42.55	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2020	3.22	20250212	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	41733	N	N	N	N
18	20250217	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	33893820	16233	354.28	2115	2115	2070	2730	1470	2100	2087.96	0.19	1067	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	461	42.24	0.90	12	0.07	49.00	2302.00	3150	20240715	-34.29	1900	20241209	8.95	2575	-19.61	20250106	2020	2.48	20250212	3150	-34.29	20240715	1900	8.95	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
19	20250217	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	33330780	15961	348.34	2115	2115	2070	2730	1470	2100	2088.26	0.19	1067	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
20	20250217	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	32132900	15386	335.79	2115	2115	2070	2730	1470	2100	2088.45	0.19	1065	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	463	42.45	0.90	12	0.07	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
21	20250217	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	25139765	12066	263.33	2115	2115	2070	2730	1470	2100	2083.52	0.19	839	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
22	20250217	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	5	2	0.24	25137665	12065	263.31	2115	2115	2070	2730	1470	2100	2083.52	0.19	839	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	468	42.96	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
23	20250217	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	24355560	11693	255.19	2115	2115	2070	2730	1470	2100	2082.92	0.19	869	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	466	42.76	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2020	3.71	20250212	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
24	20250217	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	5489945	2612	57.01	2115	2115	2080	2730	1470	2100	2101.82	0.19	0	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
25	20250217	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	15	2	0.71	241110	114	2.49	2115	2115	2115	2730	1470	2100	2115.00	0.19	0	2153	2126	2113	2086	2073	2120	2080	111	630	500	1470	5	1	22254231	471	43.16	0.92	12	0.00	49.00	2302.00	3150	20240715	-32.86	1900	20241209	11.32	2575	-17.86	20250106	2020	4.70	20250212	3150	-32.86	20240715	1900	11.32	20241209	0.16	N	007530	500	111 억	41570	N	N	N	N
26	20250214	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-20	5	-0.94	9701595	4582	62.18	2140	2140	2100	2755	1485	2120	2117.33	0.19	-105	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	467	42.86	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
27	20250214	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	8809810	4158	56.43	2140	2140	2100	2755	1485	2120	2118.76	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
28	20250214	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	8306705	3919	53.18	2140	2140	2100	2755	1485	2120	2119.60	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
29	20250214	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	8306705	3919	53.18	2140	2140	2100	2755	1485	2120	2119.60	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
30	20250214	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	7254205	3419	46.40	2140	2140	2100	2755	1485	2120	2121.73	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	468	42.96	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2020	4.21	20250212	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
31	20250214	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-10	5	-0.47	6241905	2939	39.88	2140	2140	2100	2755	1485	2120	2123.82	0.19	-98	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	470	43.06	0.92	12	0.01	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2020	4.46	20250212	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
32	20250214	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	0	3	0.00	6134340	2888	39.19	2140	2140	2110	2755	1485	2120	2124.08	0.19	-103	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	472	43.27	0.92	12	0.01	49.00	2302.00	3150	20240715	-32.70	1900	20241209	11.58	2575	-17.67	20250106	2020	4.95	20250212	3150	-32.70	20240715	1900	11.58	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
33	20250214	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.19	0	2173	2146	2113	2086	2053	2160	2100	111	635	500	1480	5	1	22254231	472	43.27	0.92	12	0.00	49.00	2302.00	3150	20240715	-32.70	1900	20241209	11.58	2575	-17.67	20250106	2020	4.95	20250212	3150	-32.70	20240715	1900	11.58	20241209	0.16	N	007530	500	111 억	41675	N	N	N	N
34	20250213	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	15591595	7369	130.13	2085	2140	2080	2730	1470	2100	2115.84	0.19	-327	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	472	43.27	0.92	12	0.03	49.00	2302.00	3150	20240715	-32.70	1900	20241209	11.58	2575	-17.67	20250106	2020	4.95	20250212	3150	-32.70	20240715	1900	11.58	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
35	20250213	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	30	2	1.43	15269355	7217	127.44	2085	2140	2080	2730	1470	2100	2115.75	0.19	-327	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	474	43.47	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.38	1900	20241209	12.11	2575	-17.28	20250106	2020	5.45	20250212	3150	-32.38	20240715	1900	12.11	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
36	20250213	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	30	2	1.43	15269355	7217	127.44	2085	2140	2080	2730	1470	2100	2115.75	0.19	-327	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	474	43.47	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.38	1900	20241209	12.11	2575	-17.28	20250106	2020	5.45	20250212	3150	-32.38	20240715	1900	12.11	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
37	20250213	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	35	2	1.67	14288010	6757	119.32	2085	2140	2080	2730	1470	2100	2114.55	0.19	-326	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	475	43.57	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2020	5.69	20250212	3150	-32.22	20240715	1900	12.37	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
38	20250213	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	35	2	1.67	14241040	6735	118.93	2085	2140	2080	2730	1470	2100	2114.48	0.19	-326	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	475	43.57	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2020	5.69	20250212	3150	-32.22	20240715	1900	12.37	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
39	20250213	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	40	2	1.90	14209165	6720	118.67	2085	2140	2080	2730	1470	2100	2114.46	0.19	-336	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	476	43.67	0.93	12	0.03	49.00	2302.00	3150	20240715	-32.06	1900	20241209	12.63	2575	-16.89	20250106	2020	5.94	20250212	3150	-32.06	20240715	1900	12.63	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
40	20250213	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	1566445	752	13.28	2085	2100	2080	2730	1470	2100	2083.04	0.19	26	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
41	20250213	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	2200	2150	2085	2035	1970	2117	2002	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42002	N	N	N	N
42	20250212	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	11835835	5663	48.58	2135	2135	2020	2720	1470	2095	2090.03	0.19	-132	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.03	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
43	20250212	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	10626395	5087	43.64	2135	2135	2020	2720	1470	2095	2088.93	0.19	-73	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
44	20250212	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	10171215	4870	41.78	2135	2135	2020	2720	1470	2095	2088.55	0.19	-74	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	466	42.76	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2020	3.71	20250212	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
45	20250212	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	10118810	4845	41.56	2135	2135	2020	2720	1470	2095	2088.51	0.19	-74	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
46	20250212	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	6598020	3168	27.18	2135	2135	2020	2720	1470	2095	2082.71	0.19	-72	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2020	3.96	20250212	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
47	20250212	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-5	5	-0.24	4063870	1958	16.80	2135	2135	2020	2720	1470	2095	2075.52	0.19	8	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	465	42.65	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2020	3.47	20250212	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
48	20250212	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-15	5	-0.72	3052800	1473	12.64	2135	2135	2020	2720	1470	2095	2072.51	0.19	8	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	463	42.45	0.90	12	0.01	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2020	2.97	20250212	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
49	20250212	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.19	0	2178	2136	2093	2051	2008	2115	2030	111	625	500	1460	5	1	22254231	466	42.76	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2035	2.95	20250207	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	42134	N	N	N	N
50	20250211	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	5	2	0.24	24513180	11657	66.66	2125	2135	2050	2715	1465	2090	2102.87	0.19	-27	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	466	42.76	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2035	2.95	20250207	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
51	20250211	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	10	2	0.48	23184730	11025	63.05	2125	2135	2050	2715	1465	2090	2102.92	0.19	50	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	467	42.86	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
52	20250211	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	0	3	0.00	20343620	9652	55.20	2125	2135	2090	2715	1465	2090	2107.71	0.19	66	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	465	42.65	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
53	20250211	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	15	2	0.72	17477060	8286	47.39	2125	2135	2100	2715	1465	2090	2109.23	0.19	-65	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	468	42.96	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2035	3.44	20250207	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
54	20250211	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	20	2	0.96	9022780	4263	24.38	2125	2135	2100	2715	1465	2090	2116.53	0.19	-181	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2035	3.69	20250207	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
55	20250211	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	35	2	1.67	7400535	3493	19.98	2125	2135	2100	2715	1465	2090	2118.68	0.19	-193	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	473	43.37	0.92	12	0.02	49.00	2302.00	3150	20240715	-32.54	1900	20241209	11.84	2575	-17.48	20250106	2035	4.42	20250207	3150	-32.54	20240715	1900	11.84	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
56	20250211	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	35	2	1.67	5312210	2504	14.32	2125	2135	2100	2715	1465	2090	2121.49	0.19	-193	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	473	43.37	0.92	12	0.01	49.00	2302.00	3150	20240715	-32.54	1900	20241209	11.84	2575	-17.48	20250106	2035	4.42	20250207	3150	-32.54	20240715	1900	11.84	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
57	20250211	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	15	2	0.72	272185	129	0.74	2125	2125	2100	2715	1465	2090	2109.96	0.19	-95	2173	2131	2103	2061	2033	2152	2082	111	625	500	1460	5	1	22254231	468	42.96	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2035	3.44	20250207	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	42161	N	N	N	N
58	20250210	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	34151110	16372	126.24	2075	2145	2075	2730	1470	2100	2085.95	0.19	-865	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
59	20250210	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	5	2	0.24	32013515	15351	118.37	2075	2145	2075	2730	1470	2100	2085.44	0.19	-813	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	468	42.96	0.91	12	0.07	49.00	2302.00	3150	20240715	-33.17	1900	20241209	10.79	2575	-18.25	20250106	2035	3.44	20250207	3150	-33.17	20240715	1900	10.79	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
60	20250210	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	22482420	10805	83.31	2075	2145	2075	2730	1470	2100	2080.74	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	464	42.55	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2035	2.46	20250207	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
61	20250210	130222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-15	5	-0.71	21437830	10304	79.45	2075	2145	2075	2730	1470	2100	2080.53	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	464	42.55	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2035	2.46	20250207	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
62	20250210	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	19791175	9516	73.37	2075	2145	2075	2730	1470	2100	2079.78	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
63	20250210	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-25	5	-1.19	18205685	8755	67.51	2075	2145	2075	2730	1470	2100	2079.46	0.19	-919	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	462	42.35	0.90	12	0.04	49.00	2302.00	3150	20240715	-34.13	1900	20241209	9.21	2575	-19.42	20250106	2035	1.97	20250207	3150	-34.13	20240715	1900	9.21	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
64	20250210	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	11457685	5504	42.44	2075	2145	2075	2730	1470	2100	2081.70	0.19	-847	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
65	20250210	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	96190	46	0.35	2075	2145	2075	2730	1470	2100	2091.09	0.19	11	2156	2127	2081	2052	2006	2105	2030	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43026	N	N	N	N
66	20250207	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	27111510	12968	601.48	2110	2110	2035	2730	1470	2100	2090.65	0.19	56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.06	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
67	20250207	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	17681110	8468	392.76	2110	2110	2035	2730	1470	2100	2087.99	0.19	-44	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
68	20250207	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	11713655	5612	260.30	2110	2110	2035	2730	1470	2100	2087.25	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.03	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
69	20250207	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	11701125	5606	260.02	2110	2110	2035	2730	1470	2100	2087.25	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	463	42.45	0.90	12	0.03	49.00	2302.00	3150	20240715	-33.97	1900	20241209	9.47	2575	-19.22	20250106	2035	2.21	20250207	3150	-33.97	20240715	1900	9.47	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
70	20250207	120219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	10868125	5206	241.47	2110	2110	2035	2730	1470	2100	2087.62	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
71	20250207	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	10004325	4791	222.22	2110	2110	2035	2730	1470	2100	2088.15	0.19	-56	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.02	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
72	20250207	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	6818970	3256	151.02	2110	2110	2035	2730	1470	2100	2094.28	0.19	-46	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	465	42.65	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.65	1900	20241209	10.00	2575	-18.83	20250106	2035	2.70	20250207	3150	-33.65	20240715	1900	10.00	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
73	20250207	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	5789340	2761	128.06	2110	2110	2035	2730	1470	2100	2096.83	0.19	-24	2176	2137	2101	2062	2026	2120	2045	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2035	3.19	20250207	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	42970	N	N	N	N
74	20250206	160216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4520255	2156	8.23	2120	2140	2065	2710	1460	2085	2096.59	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
75	20250206	150217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4419455	2108	8.04	2120	2140	2065	2710	1460	2085	2096.52	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
76	20250206	140218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4244665	2024	7.72	2120	2140	2065	2710	1460	2085	2097.17	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
77	20250206	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4244665	2024	7.72	2120	2140	2065	2710	1460	2085	2097.17	0.19	-215	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
78	20250206	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	4227925	2016	7.69	2120	2140	2065	2710	1460	2085	2097.19	0.19	-209	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
79	20250206	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	15	2	0.72	3799545	1812	6.91	2120	2140	2065	2710	1460	2085	2096.88	0.19	-91	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	467	42.86	0.91	12	0.01	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250206	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
80	20250206	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-20	5	-0.96	3786945	1806	6.89	2120	2140	2065	2710	1460	2085	2096.87	0.19	-85	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	460	42.14	0.90	12	0.01	49.00	2302.00	3150	20240715	-34.44	1900	20241209	8.68	2575	-19.81	20250106	2065	0.00	20250206	3150	-34.44	20240715	1900	8.68	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
81	20250206	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	50	2	2.40	564095	266	1.01	2120	2140	2120	2710	1460	2085	2120.66	0.19	-45	2165	2125	2105	2065	2045	2115	2055	111	625	500	1450	5	1	22254231	475	43.57	0.93	12	0.00	49.00	2302.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2065	3.39	20250203	3150	-32.22	20240715	1900	12.37	20241209	0.16	N	007530	500	111 억	43185	N	N	N	N
82	20250205	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-25	5	-1.18	54909650	26210	480.48	2105	2145	2085	2740	1480	2110	2094.99	0.20	-1141	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	464	42.55	0.91	12	0.12	49.00	2302.00	3150	20240715	-33.81	1900	20241209	9.74	2575	-19.03	20250106	2065	0.97	20250203	3150	-33.81	20240715	1900	9.74	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
83	20250205	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	42921705	20462	375.11	2105	2145	2090	2740	1480	2110	2097.63	0.20	-713	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
84	20250205	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-15	5	-0.71	41879005	19965	365.99	2105	2145	2090	2740	1480	2110	2097.62	0.20	-717	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	466	42.76	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2065	1.45	20250203	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
85	20250205	130215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-15	5	-0.71	41642225	19852	363.92	2105	2145	2090	2740	1480	2110	2097.63	0.20	-727	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	466	42.76	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.49	1900	20241209	10.26	2575	-18.64	20250106	2065	1.45	20250203	3150	-33.49	20240715	1900	10.26	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
86	20250205	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	41258845	19669	360.57	2105	2145	2090	2740	1480	2110	2097.66	0.20	-743	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.09	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
87	20250205	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	23770915	11322	207.55	2105	2145	2090	2740	1480	2110	2099.53	0.20	-747	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.05	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
88	20250205	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-10	5	-0.47	16738585	7963	145.98	2105	2145	2100	2740	1480	2110	2102.05	0.20	-679	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	467	42.86	0.91	12	0.04	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
89	20250205	090218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	35	2	1.66	530660	252	4.62	2105	2145	2105	2740	1480	2110	2105.79	0.20	-41	2136	2122	2096	2082	2056	2130	2090	111	630	500	1470	5	1	22254231	477	43.78	0.93	12	0.00	49.00	2302.00	3150	20240715	-31.90	1900	20241209	12.89	2575	-16.70	20250106	2065	3.87	20250203	3150	-31.90	20240715	1900	12.89	20241209	0.16	N	007530	500	111 억	44326	N	N	N	N
90	20250204	160213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	11479960	5455	26.01	2070	2110	2070	2680	1450	2065	2104.48	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
91	20250204	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	11404000	5419	25.84	2070	2110	2070	2680	1450	2065	2104.45	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
92	20250204	140213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	10875890	5168	24.64	2070	2110	2070	2680	1450	2065	2104.47	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
93	20250204	130213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	9723060	4621	22.04	2070	2110	2070	2680	1450	2065	2104.10	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
94	20250204	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	9619670	4572	21.80	2070	2110	2070	2680	1450	2065	2104.04	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
95	20250204	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	8203860	3901	18.60	2070	2110	2070	2680	1450	2065	2103.01	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.02	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
96	20250204	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	45	2	2.18	6733590	3204	15.28	2070	2110	2070	2680	1450	2065	2101.62	0.20	-720	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	470	43.06	0.92	12	0.01	49.00	2302.00	3150	20240715	-33.02	1900	20241209	11.05	2575	-18.06	20250106	2065	2.18	20250203	3150	-33.02	20240715	1900	11.05	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N
97	20250204	090214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	35	2	1.69	234030	113	0.54	2070	2100	2070	2680	1450	2065	2071.06	0.20	-16	2205	2135	2100	2030	1995	2117	2012	111	615	500	1440	5	1	22254231	467	42.86	0.91	12	0.00	49.00	2302.00	3150	20240715	-33.33	1900	20241209	10.53	2575	-18.45	20250106	2065	1.69	20250203	3150	-33.33	20240715	1900	10.53	20241209	0.16	N	007530	500	111 억	44926	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History