KissMeData/033310/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	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1814	1	2	0.06	54274682	30078	115.67	1818	1818	1790	2355	1270	1813	1804.46	0.84	798	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	732	23.56	0.51	12	0.07	77.00	3540.00	3265	20240214	-44.44	1650	20241209	9.94	1905	-4.78	20250113	1746	3.89	20250211	3115	-41.77	20240221	1650	9.94	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
3	20250219	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	-3	5	-0.17	45167931	25050	96.33	1818	1818	1790	2355	1270	1813	1803.11	0.84	499	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	730	23.51	0.51	12	0.06	77.00	3540.00	3265	20240214	-44.56	1650	20241209	9.70	1905	-4.99	20250113	1746	3.67	20250211	3115	-41.89	20240221	1650	9.70	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
4	20250219	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-10	5	-0.55	24595300	13651	52.50	1818	1818	1790	2355	1270	1813	1801.72	0.84	-278	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	727	23.42	0.51	12	0.03	77.00	3540.00	3265	20240214	-44.78	1650	20241209	9.27	1905	-5.35	20250113	1746	3.26	20250211	3115	-42.12	20240221	1650	9.27	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
5	20250219	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1806	-7	5	-0.39	23365342	12969	49.87	1818	1818	1790	2355	1270	1813	1801.63	0.84	153	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	729	23.45	0.51	12	0.03	77.00	3540.00	3265	20240214	-44.69	1650	20241209	9.45	1905	-5.20	20250113	1746	3.44	20250211	3115	-42.02	20240221	1650	9.45	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
6	20250219	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	-15	5	-0.83	17001695	9427	36.25	1818	1818	1798	2355	1270	1813	1803.51	0.84	220	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	725	23.35	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.93	1650	20241209	8.97	1905	-5.62	20250113	1746	2.98	20250211	3115	-42.28	20240221	1650	8.97	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
7	20250219	110420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	-2	5	-0.11	13742515	7617	29.29	1818	1818	1799	2355	1270	1813	1804.19	0.84	184	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	731	23.52	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.53	1650	20241209	9.76	1905	-4.93	20250113	1746	3.72	20250211	3115	-41.86	20240221	1650	9.76	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
8	20250219	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	-1	5	-0.06	4318274	2394	9.21	1818	1818	1799	2355	1270	1813	1803.79	0.84	-198	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	731	23.53	0.51	12	0.01	77.00	3540.00	3265	20240214	-44.50	1650	20241209	9.82	1905	-4.88	20250113	1746	3.78	20250211	3115	-41.83	20240221	1650	9.82	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
9	20250219	090420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1817	4	2	0.22	208888	115	0.44	1818	1818	1805	2355	1270	1813	1816.42	0.84	-39	1839	1825	1813	1799	1787	1833	1807	202	542	500	1260	1	1	40342231	733	23.60	0.51	12	0.00	77.00	3540.00	3265	20240214	-44.35	1650	20241209	10.12	1905	-4.62	20250113	1746	4.07	20250211	3115	-41.67	20240221	1650	10.12	20241209	0.06	N	033310	500	201 억	340794	N	N	N	N
10	20250218	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	-5	5	-0.28	47199560	26004	309.09	1802	1827	1801	2360	1273	1818	1815.09	0.85	-2577	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	731	23.55	0.51	12	0.06	77.00	3540.00	3265	20240214	-44.47	1650	20241209	9.88	1905	-4.83	20250113	1746	3.84	20250211	3115	-41.80	20240221	1650	9.88	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
11	20250218	150419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	0	3	0.00	42130884	23215	275.94	1802	1827	1801	2360	1273	1818	1814.81	0.85	-2090	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	733	23.61	0.51	12	0.06	77.00	3540.00	3265	20240214	-44.32	1650	20241209	10.18	1905	-4.57	20250113	1746	4.12	20250211	3115	-41.64	20240221	1650	10.18	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
12	20250218	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	3	2	0.17	36584663	20159	239.62	1802	1827	1801	2360	1273	1818	1814.81	0.85	-2369	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	735	23.65	0.51	12	0.05	77.00	3540.00	3265	20240214	-44.23	1650	20241209	10.36	1905	-4.41	20250113	1746	4.30	20250211	3115	-41.54	20240221	1650	10.36	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
13	20250218	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	2	2	0.11	28965789	15981	189.96	1802	1827	1801	2360	1273	1818	1812.51	0.85	-2428	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	734	23.64	0.51	12	0.04	77.00	3540.00	3265	20240214	-44.26	1650	20241209	10.30	1905	-4.46	20250113	1746	4.24	20250211	3115	-41.57	20240221	1650	10.30	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
14	20250218	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	-6	5	-0.33	13873871	7679	91.28	1802	1827	1801	2360	1273	1818	1806.73	0.85	-22	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	731	23.53	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.50	1650	20241209	9.82	1905	-4.88	20250113	1746	3.78	20250211	3115	-41.83	20240221	1650	9.82	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
15	20250218	110418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	-5	5	-0.28	13069929	7235	86.00	1802	1827	1801	2360	1273	1818	1806.49	0.85	207	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	731	23.55	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.47	1650	20241209	9.88	1905	-4.83	20250113	1746	3.84	20250211	3115	-41.80	20240221	1650	9.88	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
16	20250218	100418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	1	2	0.06	11844492	6560	77.97	1802	1827	1801	2360	1273	1818	1805.56	0.85	245	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	734	23.62	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.29	1650	20241209	10.24	1905	-4.51	20250113	1746	4.18	20250211	3115	-41.61	20240221	1650	10.24	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
17	20250218	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	9	2	0.50	371592	205	2.44	1802	1827	1802	2360	1273	1818	1812.64	0.85	-17	1846	1831	1813	1798	1780	1839	1806	202	542	500	1270	1	1	40342231	737	23.73	0.52	12	0.00	77.00	3540.00	3265	20240214	-44.04	1650	20241209	10.73	1905	-4.09	20250113	1746	4.64	20250211	3115	-41.35	20240221	1650	10.73	20241209	0.06	N	033310	500	201 억	343371	N	N	N	N
18	20250217	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	8	2	0.44	15254659	8413	11.86	1805	1828	1795	2350	1267	1810	1813.22	0.86	-3720	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	733	23.61	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.32	1650	20241209	10.18	1905	-4.57	20250113	1746	4.12	20250211	3115	-41.64	20240221	1650	10.18	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
19	20250217	150417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	9	2	0.50	14358391	7920	11.16	1805	1828	1795	2350	1267	1810	1812.93	0.86	-3737	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	734	23.62	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.29	1650	20241209	10.24	1905	-4.51	20250113	1746	4.18	20250211	3115	-41.61	20240221	1650	10.24	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
20	20250217	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1817	7	2	0.39	12075995	6662	9.39	1805	1828	1795	2350	1267	1810	1812.67	0.86	-3773	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	733	23.60	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.35	1650	20241209	10.12	1905	-4.62	20250113	1746	4.07	20250211	3115	-41.67	20240221	1650	10.12	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
21	20250217	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	10	2	0.55	10110849	5579	7.86	1805	1828	1795	2350	1267	1810	1812.30	0.86	-3773	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	734	23.64	0.51	12	0.01	77.00	3540.00	3265	20240214	-44.26	1650	20241209	10.30	1905	-4.46	20250113	1746	4.24	20250211	3115	-41.57	20240221	1650	10.30	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
22	20250217	120420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	12	2	0.66	8071270	4447	6.27	1805	1828	1795	2350	1267	1810	1814.99	0.86	-3762	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	735	23.66	0.51	12	0.01	77.00	3540.00	3265	20240214	-44.20	1650	20241209	10.42	1905	-4.36	20250113	1746	4.35	20250211	3115	-41.51	20240221	1650	10.42	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
23	20250217	110418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	10	2	0.55	6477025	3572	5.03	1805	1828	1795	2350	1267	1810	1813.28	0.86	-2902	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	734	23.64	0.51	12	0.01	77.00	3540.00	3265	20240214	-44.26	1650	20241209	10.30	1905	-4.46	20250113	1746	4.24	20250211	3115	-41.57	20240221	1650	10.30	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
24	20250217	100416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	-6	5	-0.33	2664952	1477	2.08	1805	1805	1795	2350	1267	1810	1804.30	0.86	-1219	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	728	23.43	0.51	12	0.00	77.00	3540.00	3265	20240214	-44.75	1650	20241209	9.33	1905	-5.30	20250113	1746	3.32	20250211	3115	-42.09	20240221	1650	9.33	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
25	20250217	090417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	-5	5	-0.28	368220	204	0.29	1805	1805	1805	2350	1267	1810	1805.00	0.86	-204	1836	1822	1801	1787	1766	1830	1795	202	540	500	1260	1	1	40342231	728	23.44	0.51	12	0.00	77.00	3540.00	3265	20240214	-44.72	1650	20241209	9.39	1905	-5.25	20250113	1746	3.38	20250211	3115	-42.05	20240221	1650	9.39	20241209	0.06	N	033310	500	201 억	346874	N	N	N	N
26	20250214	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	22	2	1.23	125978792	70061	383.31	1799	1815	1780	2320	1252	1788	1798.13	0.85	-4396	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	730	23.51	0.51	12	0.17	77.00	3540.00	3265	20240214	-44.56	1650	20241209	9.70	1905	-4.99	20250113	1746	3.67	20250211	3265	-44.56	20240214	1650	9.70	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
27	20250214	150415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	0	3	0.00	122378284	68054	372.33	1799	1815	1780	2320	1252	1788	1798.25	0.85	-5114	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	721	23.22	0.51	12	0.17	77.00	3540.00	3265	20240214	-45.24	1650	20241209	8.36	1905	-6.14	20250113	1746	2.41	20250211	3265	-45.24	20240214	1650	8.36	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
28	20250214	140416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	10	2	0.56	85875732	47731	261.14	1799	1813	1780	2320	1252	1788	1799.16	0.85	-6074	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	725	23.35	0.51	12	0.12	77.00	3540.00	3265	20240214	-44.93	1650	20241209	8.97	1905	-5.62	20250113	1746	2.98	20250211	3265	-44.93	20240214	1650	8.97	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
29	20250214	130417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1806	18	2	1.01	82417057	45814	250.65	1799	1806	1780	2320	1252	1788	1798.95	0.85	-6361	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	729	23.45	0.51	12	0.11	77.00	3540.00	3265	20240214	-44.69	1650	20241209	9.45	1905	-5.20	20250113	1746	3.44	20250211	3265	-44.69	20240214	1650	9.45	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
30	20250214	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	10	2	0.56	33903568	18846	103.11	1799	1805	1780	2320	1252	1788	1798.98	0.85	-8240	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	725	23.35	0.51	12	0.05	77.00	3540.00	3265	20240214	-44.93	1650	20241209	8.97	1905	-5.62	20250113	1746	2.98	20250211	3265	-44.93	20240214	1650	8.97	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
31	20250214	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	9	2	0.50	27434418	15246	83.41	1799	1805	1780	2320	1252	1788	1799.45	0.85	-8290	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	725	23.34	0.51	12	0.04	77.00	3540.00	3265	20240214	-44.96	1650	20241209	8.91	1905	-5.67	20250113	1746	2.92	20250211	3265	-44.96	20240214	1650	8.91	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
32	20250214	100416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	12	2	0.67	26907492	14951	81.80	1799	1805	1780	2320	1252	1788	1799.71	0.85	-8290	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	726	23.38	0.51	12	0.04	77.00	3540.00	3265	20240214	-44.87	1650	20241209	9.09	1905	-5.51	20250113	1746	3.09	20250211	3265	-44.87	20240214	1650	9.09	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
33	20250214	090416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	0	3	0.00	0	0	0.00	0	0	0	2320	1252	1788	0.00	0.85	0	1832	1810	1784	1762	1736	1821	1773	202	532	500	1250	1	1	40342231	721	23.22	0.51	12	0.00	77.00	3540.00	3265	20240214	-45.24	1650	20241209	8.36	1905	-6.14	20250113	1746	2.41	20250211	3265	-45.24	20240214	1650	8.36	20241209	0.06	N	033310	500	201 억	344821	N	N	N	N
34	20250213	160412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	17	2	0.96	32458166	18277	75.20	1773	1806	1758	2300	1240	1771	1775.90	0.86	-7663	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	721	23.22	0.51	12	0.05	77.00	3540.00	3265	20240214	-45.24	1650	20241209	8.36	1905	-6.14	20250113	1746	2.41	20250211	3265	-45.24	20240214	1650	8.36	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
35	20250213	150412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	17	2	0.96	31617774	17807	73.26	1773	1806	1758	2300	1240	1771	1775.58	0.86	-7662	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	721	23.22	0.51	12	0.04	77.00	3540.00	3265	20240214	-45.24	1650	20241209	8.36	1905	-6.14	20250113	1746	2.41	20250211	3265	-45.24	20240214	1650	8.36	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
36	20250213	140412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	34	2	1.92	28537000	16084	66.18	1773	1806	1758	2300	1240	1771	1774.25	0.86	-7662	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	728	23.44	0.51	12	0.04	77.00	3540.00	3265	20240214	-44.72	1650	20241209	9.39	1905	-5.25	20250113	1746	3.38	20250211	3265	-44.72	20240214	1650	9.39	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
37	20250213	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1798	27	2	1.52	26964784	15209	62.58	1773	1798	1758	2300	1240	1771	1772.95	0.86	-7636	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	725	23.35	0.51	12	0.04	77.00	3540.00	3265	20240214	-44.93	1650	20241209	8.97	1905	-5.62	20250113	1746	2.98	20250211	3265	-44.93	20240214	1650	8.97	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
38	20250213	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1761	-10	5	-0.56	11825170	6692	27.53	1773	1790	1758	2300	1240	1771	1767.06	0.86	-943	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	710	22.87	0.50	12	0.02	77.00	3540.00	3265	20240214	-46.06	1650	20241209	6.73	1905	-7.56	20250113	1746	0.86	20250211	3265	-46.06	20240214	1650	6.73	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
39	20250213	110410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	1	2	0.06	4988680	2813	11.57	1773	1790	1758	2300	1240	1771	1773.44	0.86	-1308	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	715	23.01	0.50	12	0.01	77.00	3540.00	3265	20240214	-45.73	1650	20241209	7.39	1905	-6.98	20250113	1746	1.49	20250211	3265	-45.73	20240214	1650	7.39	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
40	20250213	100412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	1	2	0.06	4586292	2585	10.64	1773	1790	1758	2300	1240	1771	1774.19	0.86	-1295	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	715	23.01	0.50	12	0.01	77.00	3540.00	3265	20240214	-45.73	1650	20241209	7.39	1905	-6.98	20250113	1746	1.49	20250211	3265	-45.73	20240214	1650	7.39	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
41	20250213	090411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	0	3	0.00	47869	27	0.11	1773	1773	1771	2300	1240	1771	1772.93	0.86	-18	1792	1781	1765	1754	1738	1787	1760	202	529	500	1230	1	1	40342231	714	23.00	0.50	12	0.00	77.00	3540.00	3265	20240214	-45.76	1650	20241209	7.33	1905	-7.03	20250113	1746	1.43	20250211	3265	-45.76	20240214	1650	7.33	20241209	0.06	N	033310	500	201 억	346112	N	N	N	N
42	20250212	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	2	2	0.11	42800227	24272	88.68	1770	1776	1749	2295	1239	1769	1763.36	0.86	-7896	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	714	23.00	0.50	12	0.06	77.00	3540.00	3265	20240214	-45.76	1650	20241209	7.33	1905	-7.03	20250113	1746	1.43	20250211	3265	-45.76	20240214	1650	7.33	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
43	20250212	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	2	2	0.11	39230120	22255	81.31	1770	1776	1749	2295	1239	1769	1762.76	0.86	-7895	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	714	23.00	0.50	12	0.06	77.00	3540.00	3265	20240214	-45.76	1650	20241209	7.33	1905	-7.03	20250113	1746	1.43	20250211	3265	-45.76	20240214	1650	7.33	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
44	20250212	140410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	4	2	0.23	36507333	20719	75.70	1770	1776	1749	2295	1239	1769	1762.02	0.86	-7886	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	715	23.03	0.50	12	0.05	77.00	3540.00	3265	20240214	-45.70	1650	20241209	7.45	1905	-6.93	20250113	1746	1.55	20250211	3265	-45.70	20240214	1650	7.45	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
45	20250212	130410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	5	2	0.28	32416093	18407	67.25	1770	1776	1749	2295	1239	1769	1761.07	0.86	-7885	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	716	23.04	0.50	12	0.05	77.00	3540.00	3265	20240214	-45.67	1650	20241209	7.52	1905	-6.88	20250113	1746	1.60	20250211	3265	-45.67	20240214	1650	7.52	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
46	20250212	120409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	5	2	0.28	31400838	17835	65.16	1770	1775	1749	2295	1239	1769	1760.63	0.86	-7841	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	716	23.04	0.50	12	0.04	77.00	3540.00	3265	20240214	-45.67	1650	20241209	7.52	1905	-6.88	20250113	1746	1.60	20250211	3265	-45.67	20240214	1650	7.52	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
47	20250212	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	1	2	0.06	31390189	17829	65.14	1770	1775	1749	2295	1239	1769	1760.63	0.86	-7841	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	714	22.99	0.50	12	0.04	77.00	3540.00	3265	20240214	-45.79	1650	20241209	7.27	1905	-7.09	20250113	1746	1.37	20250211	3265	-45.79	20240214	1650	7.27	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
48	20250212	100410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-3	5	-0.17	15413702	8791	32.12	1770	1770	1749	2295	1239	1769	1753.35	0.86	-7349	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	712	22.94	0.50	12	0.02	77.00	3540.00	3265	20240214	-45.91	1650	20241209	7.03	1905	-7.30	20250113	1746	1.15	20250211	3265	-45.91	20240214	1650	7.03	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
49	20250212	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-17	5	-0.96	40652	23	0.08	1770	1770	1750	2295	1239	1769	1767.48	0.86	-20	1791	1780	1763	1752	1735	1771	1743	202	526	500	1230	1	1	40342231	707	22.75	0.49	12	0.00	77.00	3540.00	3265	20240214	-46.34	1650	20241209	6.18	1905	-8.03	20250113	1746	0.34	20250211	3265	-46.34	20240214	1650	6.18	20241209	0.13	N	033310	500	201 억	347597	N	N	N	N
50	20250211	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	-1	5	-0.06	47083071	26822	58.67	1774	1774	1746	2300	1239	1770	1755.39	0.86	-7013	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	714	22.97	0.50	12	0.07	77.00	3540.00	3265	20240214	-45.82	1650	20241209	7.21	1905	-7.14	20250113	1746	1.32	20250211	3265	-45.82	20240214	1650	7.21	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
51	20250211	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1761	-9	5	-0.51	43828914	24978	54.64	1774	1774	1746	2300	1239	1770	1754.70	0.86	-6573	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	710	22.87	0.50	12	0.06	77.00	3540.00	3265	20240214	-46.06	1650	20241209	6.73	1905	-7.56	20250113	1746	0.86	20250211	3265	-46.06	20240214	1650	6.73	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
52	20250211	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-10	5	-0.56	32497147	18523	40.52	1774	1774	1747	2300	1239	1770	1754.42	0.86	-5611	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	710	22.86	0.50	12	0.05	77.00	3540.00	3265	20240214	-46.09	1650	20241209	6.67	1905	-7.61	20250113	1747	0.74	20250211	3265	-46.09	20240214	1650	6.67	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
53	20250211	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1759	-11	5	-0.62	31137292	17750	38.83	1774	1774	1747	2300	1239	1770	1754.21	0.86	-5263	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	710	22.84	0.50	12	0.04	77.00	3540.00	3265	20240214	-46.13	1650	20241209	6.61	1905	-7.66	20250113	1747	0.69	20250211	3265	-46.13	20240214	1650	6.61	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
54	20250211	120409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-20	5	-1.13	29986161	17096	37.40	1774	1774	1747	2300	1239	1770	1753.99	0.86	-4632	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	706	22.73	0.49	12	0.04	77.00	3540.00	3265	20240214	-46.40	1650	20241209	6.06	1905	-8.14	20250113	1747	0.17	20250211	3265	-46.40	20240214	1650	6.06	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
55	20250211	110410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-6	5	-0.34	24476398	13956	30.53	1774	1774	1747	2300	1239	1770	1753.83	0.86	-4405	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	712	22.91	0.50	12	0.03	77.00	3540.00	3265	20240214	-45.97	1650	20241209	6.91	1905	-7.40	20250113	1747	0.97	20250211	3265	-45.97	20240214	1650	6.91	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
56	20250211	100409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	-2	5	-0.11	23307581	13289	29.07	1774	1774	1747	2300	1239	1770	1753.90	0.86	-4374	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	713	22.96	0.50	12	0.03	77.00	3540.00	3265	20240214	-45.85	1650	20241209	7.15	1905	-7.19	20250113	1747	1.20	20250211	3265	-45.85	20240214	1650	7.15	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
57	20250211	090411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1761	-9	5	-0.51	364598	207	0.45	1774	1774	1761	2300	1239	1770	1761.34	0.86	62	1814	1792	1773	1751	1732	1782	1741	202	530	500	1230	1	1	40342231	710	22.87	0.50	12	0.00	77.00	3540.00	3265	20240214	-46.06	1650	20241209	6.73	1905	-7.56	20250113	1754	0.40	20250210	3265	-46.06	20240214	1650	6.73	20241209	0.13	N	033310	500	201 억	348210	N	N	N	N
58	20250210	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-17	5	-0.95	80897352	45715	153.81	1780	1795	1754	2320	1251	1787	1769.60	0.86	-6755	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	714	22.99	0.50	12	0.11	77.00	3540.00	3265	20240214	-45.79	1650	20241209	7.27	1905	-7.09	20250113	1754	0.91	20250210	3265	-45.79	20240214	1650	7.27	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
59	20250210	150408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	-18	5	-1.01	77179746	43614	146.74	1780	1795	1754	2320	1251	1787	1769.61	0.86	-5011	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	714	22.97	0.50	12	0.11	77.00	3540.00	3265	20240214	-45.82	1650	20241209	7.21	1905	-7.14	20250113	1754	0.86	20250210	3265	-45.82	20240214	1650	7.21	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
60	20250210	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	-16	5	-0.90	37846775	21308	71.69	1780	1795	1770	2320	1251	1787	1776.18	0.86	-6023	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	714	23.00	0.50	12	0.05	77.00	3540.00	3265	20240214	-45.76	1650	20241209	7.33	1905	-7.03	20250113	1770	0.06	20250210	3265	-45.76	20240214	1650	7.33	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
61	20250210	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	4	2	0.22	24924075	14019	47.17	1780	1795	1772	2320	1251	1787	1777.88	0.86	-6949	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	723	23.26	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.15	1650	20241209	8.55	1905	-5.98	20250113	1770	1.19	20250102	3265	-45.15	20240214	1650	8.55	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
62	20250210	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	1	2	0.06	23797953	13387	45.04	1780	1795	1772	2320	1251	1787	1777.69	0.86	-7023	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	721	23.22	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.24	1650	20241209	8.36	1905	-6.14	20250113	1770	1.02	20250102	3265	-45.24	20240214	1650	8.36	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
63	20250210	110405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	3	2	0.17	21082057	11857	39.89	1780	1795	1772	2320	1251	1787	1778.03	0.86	-7220	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	722	23.25	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.18	1650	20241209	8.48	1905	-6.04	20250113	1770	1.13	20250102	3265	-45.18	20240214	1650	8.48	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
64	20250210	100404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	0	3	0.00	15839177	8923	30.02	1780	1795	1772	2320	1251	1787	1775.10	0.86	-7114	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	721	23.21	0.50	12	0.02	77.00	3540.00	3265	20240214	-45.27	1650	20241209	8.30	1905	-6.19	20250113	1770	0.96	20250102	3265	-45.27	20240214	1650	8.30	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
65	20250210	090405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-12	5	-0.67	1035120	582	1.96	1780	1795	1775	2320	1251	1787	1778.56	0.86	-481	1824	1805	1790	1771	1756	1798	1764	202	533	500	1250	1	1	40342231	716	23.05	0.50	12	0.00	77.00	3540.00	3265	20240214	-45.64	1650	20241209	7.58	1905	-6.82	20250113	1770	0.28	20250102	3265	-45.64	20240214	1650	7.58	20241209	0.13	N	033310	500	201 억	348642	N	N	N	N
66	20250207	160401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-8	5	-0.45	52970160	29722	223.69	1795	1809	1775	2330	1257	1795	1782.19	0.87	-2782	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	721	23.21	0.50	12	0.07	77.00	3540.00	3265	20240214	-45.27	1650	20241209	8.30	1905	-6.19	20250113	1770	0.96	20250102	3265	-45.27	20240214	1650	8.30	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
67	20250207	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-8	5	-0.45	50952639	28593	215.20	1795	1809	1775	2330	1257	1795	1782.00	0.87	-2147	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	721	23.21	0.50	12	0.07	77.00	3540.00	3265	20240214	-45.27	1650	20241209	8.30	1905	-6.19	20250113	1770	0.96	20250102	3265	-45.27	20240214	1650	8.30	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
68	20250207	140402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-9	5	-0.50	49284583	27659	208.17	1795	1809	1775	2330	1257	1795	1781.86	0.87	-2119	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	721	23.19	0.50	12	0.07	77.00	3540.00	3265	20240214	-45.30	1650	20241209	8.24	1905	-6.25	20250113	1770	0.90	20250102	3265	-45.30	20240214	1650	8.24	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
69	20250207	130401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	-4	5	-0.22	21275271	11922	89.73	1795	1809	1781	2330	1257	1795	1784.54	0.87	-2241	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	723	23.26	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.15	1650	20241209	8.55	1905	-5.98	20250113	1770	1.19	20250102	3265	-45.15	20240214	1650	8.55	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
70	20250207	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-5	5	-0.28	19886221	11146	83.89	1795	1809	1781	2330	1257	1795	1784.16	0.87	-1476	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	722	23.25	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.18	1650	20241209	8.48	1905	-6.04	20250113	1770	1.13	20250102	3265	-45.18	20240214	1650	8.48	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
71	20250207	110400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-8	5	-0.45	17457423	9784	73.64	1795	1809	1781	2330	1257	1795	1784.28	0.87	-1467	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	721	23.21	0.50	12	0.02	77.00	3540.00	3265	20240214	-45.27	1650	20241209	8.30	1905	-6.19	20250113	1770	0.96	20250102	3265	-45.27	20240214	1650	8.30	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
72	20250207	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	-4	5	-0.22	3447386	1926	14.50	1795	1809	1781	2330	1257	1795	1789.92	0.87	-275	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	723	23.26	0.51	12	0.00	77.00	3540.00	3265	20240214	-45.15	1650	20241209	8.55	1905	-5.98	20250113	1770	1.19	20250102	3265	-45.15	20240214	1650	8.55	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
73	20250207	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	0	3	0.00	529154	295	2.22	1795	1809	1786	2330	1257	1795	1793.74	0.87	-271	1823	1808	1797	1782	1771	1803	1777	202	535	500	1250	1	1	40342231	724	23.31	0.51	12	0.00	77.00	3540.00	3265	20240214	-45.02	1650	20241209	8.79	1905	-5.77	20250113	1770	1.41	20250102	3265	-45.02	20240214	1650	8.79	20241209	0.13	N	033310	500	201 억	351424	N	N	N	N
74	20250206	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-2	5	-0.11	23805970	13287	39.74	1812	1812	1786	2335	1258	1797	1791.67	0.87	-761	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	724	23.31	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.02	1650	20241209	8.79	1905	-5.77	20250113	1770	1.41	20250102	3265	-45.02	20240214	1650	8.79	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
75	20250206	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-2	5	-0.11	20947620	11694	34.98	1812	1812	1786	2335	1258	1797	1791.31	0.87	-421	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	724	23.31	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.02	1650	20241209	8.79	1905	-5.77	20250113	1770	1.41	20250102	3265	-45.02	20240214	1650	8.79	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
76	20250206	140356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-2	5	-0.11	19430845	10849	32.45	1812	1812	1786	2335	1258	1797	1791.03	0.87	-141	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	724	23.31	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.02	1650	20241209	8.79	1905	-5.77	20250113	1770	1.41	20250102	3265	-45.02	20240214	1650	8.79	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
77	20250206	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-7	5	-0.39	18244210	10188	30.47	1812	1812	1786	2335	1258	1797	1790.75	0.87	-140	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	722	23.25	0.51	12	0.03	77.00	3540.00	3265	20240214	-45.18	1650	20241209	8.48	1905	-6.04	20250113	1770	1.13	20250102	3265	-45.18	20240214	1650	8.48	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
78	20250206	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-2	5	-0.11	17984327	10043	30.04	1812	1812	1786	2335	1258	1797	1790.73	0.87	-81	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	724	23.31	0.51	12	0.02	77.00	3540.00	3265	20240214	-45.02	1650	20241209	8.79	1905	-5.77	20250113	1770	1.41	20250102	3265	-45.02	20240214	1650	8.79	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
79	20250206	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-2	5	-0.11	16813299	9389	28.08	1812	1812	1786	2335	1258	1797	1790.74	0.87	-35	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	724	23.31	0.51	12	0.02	77.00	3540.00	3265	20240214	-45.02	1650	20241209	8.79	1905	-5.77	20250113	1770	1.41	20250102	3265	-45.02	20240214	1650	8.79	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
80	20250206	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-3	5	-0.17	4490734	2502	7.48	1812	1812	1793	2335	1258	1797	1794.86	0.87	-145	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	724	23.30	0.51	12	0.01	77.00	3540.00	3265	20240214	-45.05	1650	20241209	8.73	1905	-5.83	20250113	1770	1.36	20250102	3265	-45.05	20240214	1650	8.73	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
81	20250206	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	14	2	0.78	61578	34	0.10	1812	1812	1811	2335	1258	1797	1811.12	0.87	-30	1865	1831	1806	1772	1747	1818	1759	202	538	500	1250	1	1	40342231	731	23.52	0.51	12	0.00	77.00	3540.00	3265	20240214	-44.53	1650	20241209	9.76	1905	-4.93	20250113	1770	2.32	20250102	3265	-44.53	20240214	1650	9.76	20241209	0.19	N	033310	500	201 억	352185	N	N	N	N
82	20250205	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	-4	5	-0.22	60384248	33435	102.86	1840	1840	1781	2340	1261	1801	1806.02	0.87	-4384	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	725	23.34	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.96	1650	20241209	8.91	1905	-5.67	20250113	1770	1.53	20250102	3265	-44.96	20240214	1650	8.91	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
83	20250205	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	6	2	0.33	58202670	32221	99.13	1840	1840	1781	2340	1261	1801	1806.36	0.87	-3843	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	729	23.47	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.66	1650	20241209	9.52	1905	-5.14	20250113	1770	2.09	20250102	3265	-44.66	20240214	1650	9.52	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
84	20250205	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	7	2	0.39	57257650	31697	97.52	1840	1840	1781	2340	1261	1801	1806.41	0.87	-4076	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	729	23.48	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.62	1650	20241209	9.58	1905	-5.09	20250113	1770	2.15	20250102	3265	-44.62	20240214	1650	9.58	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
85	20250205	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	7	2	0.39	56746144	31414	96.65	1840	1840	1781	2340	1261	1801	1806.40	0.87	-3812	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	729	23.48	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.62	1650	20241209	9.58	1905	-5.09	20250113	1770	2.15	20250102	3265	-44.62	20240214	1650	9.58	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
86	20250205	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1806	5	2	0.28	37926531	20971	64.52	1840	1840	1781	2340	1261	1801	1808.52	0.87	-5294	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	729	23.45	0.51	12	0.05	77.00	3540.00	3265	20240214	-44.69	1650	20241209	9.45	1905	-5.20	20250113	1770	2.03	20250102	3265	-44.69	20240214	1650	9.45	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
87	20250205	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	17	2	0.94	23954175	13216	40.66	1840	1840	1790	2340	1261	1801	1812.51	0.87	558	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	733	23.61	0.51	12	0.03	77.00	3540.00	3265	20240214	-44.32	1650	20241209	10.18	1905	-4.57	20250113	1770	2.71	20250102	3265	-44.32	20240214	1650	10.18	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
88	20250205	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	22	2	1.22	56581	31	0.10	1840	1840	1794	2340	1261	1801	1825.19	0.87	0	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	735	23.68	0.51	12	0.00	77.00	3540.00	3265	20240214	-44.17	1650	20241209	10.48	1905	-4.30	20250113	1770	2.99	20250102	3265	-44.17	20240214	1650	10.48	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
89	20250205	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	39	2	2.17	3680	2	0.01	1840	1840	1840	2340	1261	1801	1840.00	0.87	0	1873	1836	1813	1776	1753	1855	1795	202	539	500	1260	1	1	40342231	742	23.90	0.52	12	0.00	77.00	3540.00	3265	20240214	-43.64	1650	20241209	11.52	1905	-3.41	20250113	1770	3.95	20250102	3265	-43.64	20240214	1650	11.52	20241209	0.19	N	033310	500	201 억	350386	N	N	N	N
90	20250204	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	9	2	0.50	58355859	32504	163.61	1800	1850	1790	2325	1255	1792	1795.34	0.87	-825	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	727	23.39	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.84	1650	20241209	9.15	1905	-5.46	20250113	1770	1.75	20250102	3265	-44.84	20240214	1650	9.15	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
91	20250204	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	10	2	0.56	57600980	32084	161.49	1800	1850	1790	2325	1255	1792	1795.32	0.87	-1019	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	727	23.40	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.81	1650	20241209	9.21	1905	-5.41	20250113	1770	1.81	20250102	3265	-44.81	20240214	1650	9.21	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
92	20250204	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	8	2	0.45	55584312	30962	155.85	1800	1850	1790	2325	1255	1792	1795.24	0.87	-1061	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	726	23.38	0.51	12	0.08	77.00	3540.00	3265	20240214	-44.87	1650	20241209	9.09	1905	-5.51	20250113	1770	1.69	20250102	3265	-44.87	20240214	1650	9.09	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
93	20250204	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-2	5	-0.11	48191316	26851	135.15	1800	1850	1790	2325	1255	1792	1794.77	0.87	-111	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	722	23.25	0.51	12	0.07	77.00	3540.00	3265	20240214	-45.18	1650	20241209	8.48	1905	-6.04	20250113	1770	1.13	20250102	3265	-45.18	20240214	1650	8.48	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
94	20250204	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	10	2	0.56	33357273	18573	93.49	1800	1850	1791	2325	1255	1792	1796.01	0.87	-26	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	727	23.40	0.51	12	0.05	77.00	3540.00	3265	20240214	-44.81	1650	20241209	9.21	1905	-5.41	20250113	1770	1.81	20250102	3265	-44.81	20240214	1650	9.21	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
95	20250204	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	2	2	0.11	14009728	7785	39.19	1800	1850	1793	2325	1255	1792	1799.58	0.87	162	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	724	23.30	0.51	12	0.02	77.00	3540.00	3265	20240214	-45.05	1650	20241209	8.73	1905	-5.83	20250113	1770	1.36	20250102	3265	-45.05	20240214	1650	8.73	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
96	20250204	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	17	2	0.95	9096468	5049	25.41	1800	1850	1793	2325	1255	1792	1801.64	0.87	238	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	730	23.49	0.51	12	0.01	77.00	3540.00	3265	20240214	-44.59	1650	20241209	9.64	1905	-5.04	20250113	1770	2.20	20250102	3265	-44.59	20240214	1650	9.64	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N
97	20250204	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	58	2	3.24	38400	21	0.11	1800	1850	1800	2325	1255	1792	1828.57	0.87	0	1910	1851	1819	1760	1728	1835	1744	202	533	500	1250	1	1	40342231	746	24.03	0.52	12	0.00	77.00	3540.00	3265	20240214	-43.34	1650	20241209	12.12	1905	-2.89	20250113	1770	4.52	20250102	3265	-43.34	20240214	1650	12.12	20241209	0.19	N	033310	500	201 억	351211	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History