KissMeData/119500/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250219	160817	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	30	2	0.81	500993060	133941	89.77	3710	3790	3675	4835	2605	3720	3740.40	2.01	11717	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	444	23.29	0.90	12	1.13	161.00	4155.00	4355	20250205	-13.89	2440	20241204	53.69	4355	-13.89	20250205	3025	23.97	20250102	4355	-13.89	20250205	2440	53.69	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
3	20250219	150820	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	55	2	1.48	477071800	127568	85.50	3710	3790	3675	4835	2605	3720	3739.75	2.01	11925	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	447	23.45	0.91	12	1.08	161.00	4155.00	4355	20250205	-13.32	2440	20241204	54.71	4355	-13.32	20250205	3025	24.79	20250102	4355	-13.32	20250205	2440	54.71	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
4	20250219	140816	57	100.00	KOSDAQ		금속	N	N	N	N	N	3760	40	2	1.08	417454670	111727	74.88	3710	3785	3675	4835	2605	3720	3736.38	2.01	12918	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	445	23.35	0.90	12	0.94	161.00	4155.00	4355	20250205	-13.66	2440	20241204	54.10	4355	-13.66	20250205	3025	24.30	20250102	4355	-13.66	20250205	2440	54.10	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
5	20250219	130818	57	100.00	KOSDAQ		금속	N	N	N	N	N	3755	35	2	0.94	329789420	88497	59.31	3710	3770	3675	4835	2605	3720	3726.56	2.01	17708	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	445	23.32	0.90	12	0.75	161.00	4155.00	4355	20250205	-13.78	2440	20241204	53.89	4355	-13.78	20250205	3025	24.13	20250102	4355	-13.78	20250205	2440	53.89	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
6	20250219	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	10	2	0.27	274591155	73754	49.43	3710	3760	3675	4835	2605	3720	3723.07	2.01	6712	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	442	23.17	0.90	12	0.62	161.00	4155.00	4355	20250205	-14.35	2440	20241204	52.87	4355	-14.35	20250205	3025	23.31	20250102	4355	-14.35	20250205	2440	52.87	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
7	20250219	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	3735	15	2	0.40	215961605	58040	38.90	3710	3760	3675	4835	2605	3720	3720.91	2.01	3655	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	442	23.20	0.90	12	0.49	161.00	4155.00	4355	20250205	-14.24	2440	20241204	53.07	4355	-14.24	20250205	3025	23.47	20250102	4355	-14.24	20250205	2440	53.07	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
8	20250219	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	0	3	0.00	154802550	41667	27.93	3710	3760	3675	4835	2605	3720	3715.23	2.01	5618	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	441	23.11	0.90	12	0.35	161.00	4155.00	4355	20250205	-14.58	2440	20241204	52.46	4355	-14.58	20250205	3025	22.98	20250102	4355	-14.58	20250205	2440	52.46	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
9	20250219	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	-35	5	-0.94	11730490	3165	2.12	3710	3750	3685	4835	2605	3720	3706.32	2.01	-1139	3833	3776	3678	3621	3523	3805	3650	60	1115	500	2670	5	1	11847232	437	22.89	0.89	12	0.03	161.00	4155.00	4355	20250205	-15.38	2440	20241204	51.02	4355	-15.38	20250205	3025	21.82	20250102	4355	-15.38	20250205	2440	51.02	20241204	4.22	N	119500	500	60 억	237832	N	N	N	N
10	20250218	160815	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	70	2	1.92	539559145	148512	66.15	3680	3735	3580	4745	2555	3650	3632.92	1.89	12741	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	441	23.11	0.90	12	1.25	161.00	4155.00	4355	20250205	-14.58	2440	20241204	52.46	4355	-14.58	20250205	3025	22.98	20250102	4355	-14.58	20250205	2440	52.46	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
11	20250218	150816	57	100.00	KOSDAQ		금속	N	N	N	N	N	3705	55	2	1.51	517269990	142508	63.47	3680	3735	3580	4745	2555	3650	3629.76	1.89	13066	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	439	23.01	0.89	12	1.20	161.00	4155.00	4355	20250205	-14.93	2440	20241204	51.84	4355	-14.93	20250205	3025	22.48	20250102	4355	-14.93	20250205	2440	51.84	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
12	20250218	140817	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	0	3	0.00	395298270	109326	48.69	3680	3680	3580	4745	2555	3650	3615.78	1.89	12873	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	432	22.67	0.88	12	0.92	161.00	4155.00	4355	20250205	-16.19	2440	20241204	49.59	4355	-16.19	20250205	3025	20.66	20250102	4355	-16.19	20250205	2440	49.59	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
13	20250218	130814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3610	-40	5	-1.10	371483640	102792	45.78	3680	3680	3580	4745	2555	3650	3613.94	1.89	15038	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	428	22.42	0.87	12	0.87	161.00	4155.00	4355	20250205	-17.11	2440	20241204	47.95	4355	-17.11	20250205	3025	19.34	20250102	4355	-17.11	20250205	2440	47.95	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
14	20250218	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	-30	5	-0.82	346138390	95788	42.66	3680	3680	3580	4745	2555	3650	3613.59	1.89	15579	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	429	22.48	0.87	12	0.81	161.00	4155.00	4355	20250205	-16.88	2440	20241204	48.36	4355	-16.88	20250205	3025	19.67	20250102	4355	-16.88	20250205	2440	48.36	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
15	20250218	110814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3640	-10	5	-0.27	313473150	86770	38.65	3680	3680	3580	4745	2555	3650	3612.69	1.89	13778	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	431	22.61	0.88	12	0.73	161.00	4155.00	4355	20250205	-16.42	2440	20241204	49.18	4355	-16.42	20250205	3025	20.33	20250102	4355	-16.42	20250205	2440	49.18	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
16	20250218	100814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	-25	5	-0.68	237193790	65809	29.31	3680	3680	3580	4745	2555	3650	3604.28	1.89	6389	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	429	22.52	0.87	12	0.56	161.00	4155.00	4355	20250205	-16.76	2440	20241204	48.57	4355	-16.76	20250205	3025	19.83	20250102	4355	-16.76	20250205	2440	48.57	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
17	20250218	090817	57	100.00	KOSDAQ		금속	N	N	N	N	N	3635	-15	5	-0.41	18381870	5052	2.25	3680	3680	3625	4745	2555	3650	3638.53	1.89	2964	3826	3737	3571	3482	3316	3782	3527	60	1095	500	2620	5	1	11847232	431	22.58	0.87	12	0.04	161.00	4155.00	4355	20250205	-16.53	2440	20241204	48.98	4355	-16.53	20250205	3025	20.17	20250102	4355	-16.53	20250205	2440	48.98	20241204	4.34	N	119500	500	60 억	224131	N	N	N	N
18	20250217	160814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	25	2	0.69	793294485	223852	117.64	3520	3660	3405	4710	2540	3625	3543.60	1.48	49076	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	432	22.67	0.88	12	1.89	161.00	4155.00	4355	20250205	-16.19	2440	20241204	49.59	4355	-16.19	20250205	3025	20.66	20250102	4355	-16.19	20250205	2440	49.59	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
19	20250217	150813	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	-5	5	-0.14	758853940	214395	112.67	3520	3645	3405	4710	2540	3625	3539.51	1.48	45292	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	429	22.48	0.87	12	1.81	161.00	4155.00	4355	20250205	-16.88	2440	20241204	48.36	4355	-16.88	20250205	3025	19.67	20250102	4355	-16.88	20250205	2440	48.36	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
20	20250217	140812	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	-20	5	-0.55	717124915	202865	106.61	3520	3645	3405	4710	2540	3625	3534.99	1.48	38187	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	427	22.39	0.87	12	1.71	161.00	4155.00	4355	20250205	-17.22	2440	20241204	47.75	4355	-17.22	20250205	3025	19.17	20250102	4355	-17.22	20250205	2440	47.75	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
21	20250217	130814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	-20	5	-0.55	708901040	200593	105.42	3520	3645	3405	4710	2540	3625	3534.03	1.48	37420	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	427	22.39	0.87	12	1.69	161.00	4155.00	4355	20250205	-17.22	2440	20241204	47.75	4355	-17.22	20250205	3025	19.17	20250102	4355	-17.22	20250205	2440	47.75	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
22	20250217	120815	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	-5	5	-0.14	682358365	193230	101.55	3520	3645	3405	4710	2540	3625	3531.33	1.48	36652	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	429	22.48	0.87	12	1.63	161.00	4155.00	4355	20250205	-16.88	2440	20241204	48.36	4355	-16.88	20250205	3025	19.67	20250102	4355	-16.88	20250205	2440	48.36	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
23	20250217	110814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3645	20	2	0.55	640724670	181711	95.49	3520	3645	3405	4710	2540	3625	3526.06	1.48	35401	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	432	22.64	0.88	12	1.53	161.00	4155.00	4355	20250205	-16.30	2440	20241204	49.39	4355	-16.30	20250205	3025	20.50	20250102	4355	-16.30	20250205	2440	49.39	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
24	20250217	100812	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	-5	5	-0.14	540936740	154046	80.95	3520	3625	3405	4710	2540	3625	3511.53	1.48	24324	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	429	22.48	0.87	12	1.30	161.00	4155.00	4355	20250205	-16.88	2440	20241204	48.36	4355	-16.88	20250205	3025	19.67	20250102	4355	-16.88	20250205	2440	48.36	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
25	20250217	090814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3485	-140	5	-3.86	304246330	87628	46.05	3520	3525	3405	4710	2540	3625	3472.02	1.48	10721	3801	3712	3646	3557	3491	3757	3602	60	1085	500	2610	5	1	11847232	413	21.65	0.84	12	0.74	161.00	4155.00	4355	20250205	-19.98	2440	20241204	42.83	4355	-19.98	20250205	3025	15.21	20250102	4355	-19.98	20250205	2440	42.83	20241204	4.61	N	119500	500	60 억	175799	N	N	N	N
26	20250214	160809	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	-5	5	-0.14	686941805	188875	85.41	3605	3735	3580	4715	2545	3630	3637.02	1.39	10651	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	429	22.52	0.87	12	1.59	161.00	4155.00	4355	20250205	-16.76	2440	20241204	48.57	4355	-16.76	20250205	3025	19.83	20250102	4355	-16.76	20250205	2440	48.57	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
27	20250214	150808	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	-30	5	-0.83	629260905	173010	78.23	3605	3735	3580	4715	2545	3630	3637.14	1.39	11515	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	427	22.36	0.87	12	1.46	161.00	4155.00	4355	20250205	-17.34	2440	20241204	47.54	4355	-17.34	20250205	3025	19.01	20250102	4355	-17.34	20250205	2440	47.54	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
28	20250214	140808	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	30	2	0.83	487423215	133677	60.45	3605	3735	3600	4715	2545	3630	3646.29	1.39	8638	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	434	22.73	0.88	12	1.13	161.00	4155.00	4355	20250205	-15.96	2440	20241204	50.00	4355	-15.96	20250205	3025	20.99	20250102	4355	-15.96	20250205	2440	50.00	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
29	20250214	130811	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	0	3	0.00	438907935	120360	54.43	3605	3735	3600	4715	2545	3630	3646.64	1.39	3193	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	430	22.55	0.87	12	1.02	161.00	4155.00	4355	20250205	-16.65	2440	20241204	48.77	4355	-16.65	20250205	3025	20.00	20250102	4355	-16.65	20250205	2440	48.77	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
30	20250214	120809	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	20	2	0.55	395206375	108378	49.01	3605	3735	3600	4715	2545	3630	3646.57	1.39	2823	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	432	22.67	0.88	12	0.91	161.00	4155.00	4355	20250205	-16.19	2440	20241204	49.59	4355	-16.19	20250205	3025	20.66	20250102	4355	-16.19	20250205	2440	49.59	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
31	20250214	110805	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	20	2	0.55	340226225	93162	42.13	3605	3735	3605	4715	2545	3630	3652.01	1.39	4259	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	432	22.67	0.88	12	0.79	161.00	4155.00	4355	20250205	-16.19	2440	20241204	49.59	4355	-16.19	20250205	3025	20.66	20250102	4355	-16.19	20250205	2440	49.59	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
32	20250214	100806	57	100.00	KOSDAQ		금속	N	N	N	N	N	3705	75	2	2.07	237088295	64917	29.35	3605	3735	3605	4715	2545	3630	3652.21	1.39	7113	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	439	23.01	0.89	12	0.55	161.00	4155.00	4355	20250205	-14.93	2440	20241204	51.84	4355	-14.93	20250205	3025	22.48	20250102	4355	-14.93	20250205	2440	51.84	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
33	20250214	090810	57	100.00	KOSDAQ		금속	N	N	N	N	N	3640	10	2	0.28	48013560	13246	5.99	3605	3675	3605	4715	2545	3630	3624.72	1.39	1202	3846	3737	3636	3527	3426	3792	3582	60	1085	500	2610	5	1	11847232	431	22.61	0.88	12	0.11	161.00	4155.00	4355	20250205	-16.42	2440	20241204	49.18	4355	-16.42	20250205	3025	20.33	20250102	4355	-16.42	20250205	2440	49.18	20241204	4.98	N	119500	500	60 억	165084	N	N	N	N
34	20250213	160801	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	70	2	1.97	799038615	218717	47.46	3540	3745	3535	4625	2495	3560	3653.30	1.02	44872	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	430	22.55	0.87	12	1.85	161.00	4155.00	4355	20250205	-16.65	2440	20241204	48.77	4355	-16.65	20250205	3025	20.00	20250102	4355	-16.65	20250205	2440	48.77	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
35	20250213	150802	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	95	2	2.67	758115960	207477	45.02	3540	3745	3535	4625	2495	3560	3653.98	1.02	41948	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	433	22.70	0.88	12	1.75	161.00	4155.00	4355	20250205	-16.07	2440	20241204	49.80	4355	-16.07	20250205	3025	20.83	20250102	4355	-16.07	20250205	2440	49.80	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
36	20250213	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	125	2	3.51	682743380	186890	40.55	3540	3745	3535	4625	2495	3560	3653.18	1.02	35910	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	437	22.89	0.89	12	1.58	161.00	4155.00	4355	20250205	-15.38	2440	20241204	51.02	4355	-15.38	20250205	3025	21.82	20250102	4355	-15.38	20250205	2440	51.02	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
37	20250213	130801	57	100.00	KOSDAQ		금속	N	N	N	N	N	3695	135	2	3.79	658997375	180447	39.15	3540	3745	3535	4625	2495	3560	3652.03	1.02	35200	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	438	22.95	0.89	12	1.52	161.00	4155.00	4355	20250205	-15.15	2440	20241204	51.43	4355	-15.15	20250205	3025	22.15	20250102	4355	-15.15	20250205	2440	51.43	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
38	20250213	120801	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	140	2	3.93	617004120	169055	36.68	3540	3745	3535	4625	2495	3560	3649.72	1.02	30287	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	438	22.98	0.89	12	1.43	161.00	4155.00	4355	20250205	-15.04	2440	20241204	51.64	4355	-15.04	20250205	3025	22.31	20250102	4355	-15.04	20250205	2440	51.64	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
39	20250213	110800	57	100.00	KOSDAQ		금속	N	N	N	N	N	3690	130	2	3.65	522672315	143745	31.19	3540	3720	3535	4625	2495	3560	3636.11	1.02	26333	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	437	22.92	0.89	12	1.21	161.00	4155.00	4355	20250205	-15.27	2440	20241204	51.23	4355	-15.27	20250205	3025	21.98	20250102	4355	-15.27	20250205	2440	51.23	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
40	20250213	100801	57	100.00	KOSDAQ		금속	N	N	N	N	N	3650	90	2	2.53	419394320	115704	25.11	3540	3700	3535	4625	2495	3560	3624.72	1.02	22282	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	432	22.67	0.88	12	0.98	161.00	4155.00	4355	20250205	-16.19	2440	20241204	49.59	4355	-16.19	20250205	3025	20.66	20250102	4355	-16.19	20250205	2440	49.59	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
41	20250213	090757	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	70	2	1.97	92915535	26006	5.64	3540	3640	3535	4625	2495	3560	3572.85	1.02	12094	3953	3756	3643	3446	3333	3700	3390	60	1065	500	2560	5	1	11847232	430	22.55	0.87	12	0.22	161.00	4155.00	4355	20250205	-16.65	2440	20241204	48.77	4355	-16.65	20250205	3025	20.00	20250102	4355	-16.65	20250205	2440	48.77	20241204	4.90	N	119500	500	60 억	120706	N	N	N	N
42	20250212	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	3560	-310	5	-8.01	1661094020	456775	300.33	3840	3840	3530	5030	2710	3870	3637.35	1.27	-29260	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	422	22.11	0.86	12	3.86	161.00	4155.00	4355	20250205	-18.25	2440	20241204	45.90	4355	-18.25	20250205	3025	17.69	20250102	4355	-18.25	20250205	2440	45.90	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
43	20250212	150754	57	100.00	KOSDAQ		금속	N	N	N	N	N	3560	-310	5	-8.01	1568077545	430665	283.16	3840	3840	3530	5030	2710	3870	3641.06	1.27	-27743	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	422	22.11	0.86	12	3.64	161.00	4155.00	4355	20250205	-18.25	2440	20241204	45.90	4355	-18.25	20250205	3025	17.69	20250102	4355	-18.25	20250205	2440	45.90	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
44	20250212	140756	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	-270	5	-6.98	1215656220	332129	218.37	3840	3840	3530	5030	2710	3870	3660.19	1.27	-29108	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	427	22.36	0.87	12	2.80	161.00	4155.00	4355	20250205	-17.34	2440	20241204	47.54	4355	-17.34	20250205	3025	19.01	20250102	4355	-17.34	20250205	2440	47.54	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
45	20250212	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	-290	5	-7.49	986258730	268236	176.36	3840	3840	3530	5030	2710	3870	3676.83	1.27	-27828	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	424	22.24	0.86	12	2.26	161.00	4155.00	4355	20250205	-17.80	2440	20241204	46.72	4355	-17.80	20250205	3025	18.35	20250102	4355	-17.80	20250205	2440	46.72	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
46	20250212	120753	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	-250	5	-6.46	773851765	208890	137.34	3840	3840	3585	5030	2710	3870	3704.59	1.27	-25668	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	429	22.48	0.87	12	1.76	161.00	4155.00	4355	20250205	-16.88	2440	20241204	48.36	4355	-16.88	20250205	3025	19.67	20250102	4355	-16.88	20250205	2440	48.36	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
47	20250212	110753	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	-215	5	-5.56	625901545	168184	110.58	3840	3840	3645	5030	2710	3870	3721.53	1.27	-21749	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	433	22.70	0.88	12	1.42	161.00	4155.00	4355	20250205	-16.07	2440	20241204	49.80	4355	-16.07	20250205	3025	20.83	20250102	4355	-16.07	20250205	2440	49.80	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
48	20250212	100747	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	-140	5	-3.62	394582520	105506	69.37	3840	3840	3710	5030	2710	3870	3739.91	1.27	-9558	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	442	23.17	0.90	12	0.89	161.00	4155.00	4355	20250205	-14.35	2440	20241204	52.87	4355	-14.35	20250205	3025	23.31	20250102	4355	-14.35	20250205	2440	52.87	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
49	20250212	090748	57	100.00	KOSDAQ		금속	N	N	N	N	N	3755	-115	5	-2.97	44622945	11822	7.77	3840	3840	3730	5030	2710	3870	3774.57	1.27	-553	3970	3920	3820	3770	3670	3945	3795	60	1160	500	2780	5	1	11847232	445	23.32	0.90	12	0.10	161.00	4155.00	4355	20250205	-13.78	2440	20241204	53.89	4355	-13.78	20250205	3025	24.13	20250102	4355	-13.78	20250205	2440	53.89	20241204	4.93	N	119500	500	60 억	149907	N	N	N	N
50	20250211	160757	57	100.00	KOSDAQ		금속	N	N	N	N	N	3870	35	2	0.91	565715720	149059	38.81	3815	3870	3720	4985	2685	3835	3795.24	1.43	-19922	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	458	24.04	0.93	12	1.26	161.00	4155.00	4355	20250205	-11.14	2440	20241204	58.61	4355	-11.14	20250205	3025	27.93	20250102	4355	-11.14	20250205	2440	58.61	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
51	20250211	150756	57	100.00	KOSDAQ		금속	N	N	N	N	N	3835	0	3	0.00	510602435	134784	35.09	3815	3870	3720	4985	2685	3835	3788.30	1.43	-14589	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	454	23.82	0.92	12	1.14	161.00	4155.00	4355	20250205	-11.94	2440	20241204	57.17	4355	-11.94	20250205	3025	26.78	20250102	4355	-11.94	20250205	2440	57.17	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
52	20250211	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	3840	5	2	0.13	449170825	118786	30.93	3815	3845	3720	4985	2685	3835	3781.34	1.43	-9312	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	455	23.85	0.92	12	1.00	161.00	4155.00	4355	20250205	-11.83	2440	20241204	57.38	4355	-11.83	20250205	3025	26.94	20250102	4355	-11.83	20250205	2440	57.38	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
53	20250211	130756	57	100.00	KOSDAQ		금속	N	N	N	N	N	3760	-75	5	-1.96	334108215	88571	23.06	3815	3845	3720	4985	2685	3835	3772.21	1.43	-7022	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	445	23.35	0.90	12	0.75	161.00	4155.00	4355	20250205	-13.66	2440	20241204	54.10	4355	-13.66	20250205	3025	24.30	20250102	4355	-13.66	20250205	2440	54.10	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
54	20250211	120755	57	100.00	KOSDAQ		금속	N	N	N	N	N	3770	-65	5	-1.69	239218340	63236	16.46	3815	3845	3720	4985	2685	3835	3782.95	1.43	-6393	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	447	23.42	0.91	12	0.53	161.00	4155.00	4355	20250205	-13.43	2440	20241204	54.51	4355	-13.43	20250205	3025	24.63	20250102	4355	-13.43	20250205	2440	54.51	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
55	20250211	110756	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-45	5	-1.17	199415315	52693	13.72	3815	3845	3720	4985	2685	3835	3784.47	1.43	-4658	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	449	23.54	0.91	12	0.44	161.00	4155.00	4355	20250205	-12.97	2440	20241204	55.33	4355	-12.97	20250205	3025	25.29	20250102	4355	-12.97	20250205	2440	55.33	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
56	20250211	100757	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	-30	5	-0.78	112723970	29733	7.74	3815	3845	3770	4985	2685	3835	3791.21	1.43	-1673	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	451	23.63	0.92	12	0.25	161.00	4155.00	4355	20250205	-12.63	2440	20241204	55.94	4355	-12.63	20250205	3025	25.79	20250102	4355	-12.63	20250205	2440	55.94	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
57	20250211	090759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3835	0	3	0.00	29444625	7775	2.02	3815	3835	3770	4985	2685	3835	3787.09	1.43	4209	4075	3955	3825	3705	3575	4015	3765	60	1150	500	2760	5	1	11847232	454	23.82	0.92	12	0.07	161.00	4155.00	4355	20250205	-11.94	2440	20241204	57.17	4355	-11.94	20250205	3025	26.78	20250102	4355	-11.94	20250205	2440	57.17	20241204	4.76	N	119500	500	60 억	169663	N	N	N	N
58	20250210	160752	57	100.00	KOSDAQ		금속	N	N	N	N	N	3835	20	2	0.52	1456791775	382920	98.52	3795	3945	3695	4955	2675	3815	3804.39	1.26	20750	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	454	23.82	0.92	12	3.23	161.00	4155.00	4355	20250205	-11.94	2440	20241204	57.17	4355	-11.94	20250205	3025	26.78	20250102	4355	-11.94	20250205	2440	57.17	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
59	20250210	150752	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	5	2	0.13	1404925850	369360	95.03	3795	3945	3695	4955	2675	3815	3803.68	1.26	28399	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	453	23.73	0.92	12	3.12	161.00	4155.00	4355	20250205	-12.28	2440	20241204	56.56	4355	-12.28	20250205	3025	26.28	20250102	4355	-12.28	20250205	2440	56.56	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
60	20250210	140750	57	100.00	KOSDAQ		금속	N	N	N	N	N	3895	80	2	2.10	1326668370	349008	89.79	3795	3945	3695	4955	2675	3815	3801.25	1.26	33433	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	461	24.19	0.94	12	2.95	161.00	4155.00	4355	20250205	-10.56	2440	20241204	59.63	4355	-10.56	20250205	3025	28.76	20250102	4355	-10.56	20250205	2440	59.63	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
61	20250210	130753	57	100.00	KOSDAQ		금속	N	N	N	N	N	3895	80	2	2.10	1226854105	323249	83.16	3795	3945	3695	4955	2675	3815	3795.38	1.26	37599	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	461	24.19	0.94	12	2.73	161.00	4155.00	4355	20250205	-10.56	2440	20241204	59.63	4355	-10.56	20250205	3025	28.76	20250102	4355	-10.56	20250205	2440	59.63	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
62	20250210	120749	57	100.00	KOSDAQ		금속	N	N	N	N	N	3905	90	2	2.36	1043154565	276269	71.08	3795	3925	3695	4955	2675	3815	3775.87	1.26	27985	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	463	24.25	0.94	12	2.33	161.00	4155.00	4355	20250205	-10.33	2440	20241204	60.04	4355	-10.33	20250205	3025	29.09	20250102	4355	-10.33	20250205	2440	60.04	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
63	20250210	110746	57	100.00	KOSDAQ		금속	N	N	N	N	N	3855	40	2	1.05	867000765	231011	59.43	3795	3860	3695	4955	2675	3815	3753.07	1.26	31849	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	457	23.94	0.93	12	1.95	161.00	4155.00	4355	20250205	-11.48	2440	20241204	57.99	4355	-11.48	20250205	3025	27.44	20250102	4355	-11.48	20250205	2440	57.99	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
64	20250210	100746	57	100.00	KOSDAQ		금속	N	N	N	N	N	3810	-5	5	-0.13	758454380	202585	52.12	3795	3825	3695	4955	2675	3815	3743.88	1.26	26553	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	451	23.66	0.92	12	1.71	161.00	4155.00	4355	20250205	-12.51	2440	20241204	56.15	4355	-12.51	20250205	3025	25.95	20250102	4355	-12.51	20250205	2440	56.15	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
65	20250210	090743	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	-95	5	-2.49	239614595	64117	16.50	3795	3795	3700	4955	2675	3815	3737.15	1.26	4127	4138	3976	3883	3721	3628	3930	3675	60	1140	500	2740	5	1	11847232	441	23.11	0.90	12	0.54	161.00	4155.00	4355	20250205	-14.58	2440	20241204	52.46	4355	-14.58	20250205	3025	22.98	20250102	4355	-14.58	20250205	2440	52.46	20241204	3.72	N	119500	500	60 억	149138	N	N	N	N
66	20250207	160737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-275	5	-6.72	1506347645	388172	77.40	4010	4045	3790	5310	2865	4090	3879.15	1.79	-61893	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	452	23.70	0.92	12	3.28	161.00	4155.00	4355	20250205	-12.40	2440	20241204	56.35	4355	-12.40	20250205	3025	26.12	20250102	4355	-12.40	20250205	2440	56.35	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
67	20250207	150739	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	-270	5	-6.60	1409394955	362764	72.33	4010	4045	3790	5310	2865	4090	3883.45	1.79	-51009	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	453	23.73	0.92	12	3.06	161.00	4155.00	4355	20250205	-12.28	2440	20241204	56.56	4355	-12.28	20250205	3025	26.28	20250102	4355	-12.28	20250205	2440	56.56	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
68	20250207	140739	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-275	5	-6.72	1241174740	318544	63.52	4010	4045	3790	5310	2865	4090	3894.56	1.79	-39096	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	452	23.70	0.92	12	2.69	161.00	4155.00	4355	20250205	-12.40	2440	20241204	56.35	4355	-12.40	20250205	3025	26.12	20250102	4355	-12.40	20250205	2440	56.35	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
69	20250207	130738	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	-265	5	-6.48	1048639595	268009	53.44	4010	4045	3790	5310	2865	4090	3910.70	1.79	-28615	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	453	23.76	0.92	12	2.26	161.00	4155.00	4355	20250205	-12.17	2440	20241204	56.76	4355	-12.17	20250205	3025	26.45	20250102	4355	-12.17	20250205	2440	56.76	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
70	20250207	120737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	-190	5	-4.65	719340865	181869	36.26	4010	4045	3870	5310	2865	4090	3953.01	1.79	-13555	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	462	24.22	0.94	12	1.54	161.00	4155.00	4355	20250205	-10.45	2440	20241204	59.84	4355	-10.45	20250205	3025	28.93	20250102	4355	-10.45	20250205	2440	59.84	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
71	20250207	110735	57	100.00	KOSDAQ		금속	N	N	N	N	N	3920	-170	5	-4.16	605246455	152505	30.41	4010	4045	3890	5310	2865	4090	3966.27	1.79	-14795	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	464	24.35	0.94	12	1.29	161.00	4155.00	4355	20250205	-9.99	2440	20241204	60.66	4355	-9.99	20250205	3025	29.59	20250102	4355	-9.99	20250205	2440	60.66	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
72	20250207	100737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3980	-110	5	-2.69	376587370	94333	18.81	4010	4045	3950	5310	2865	4090	3988.89	1.79	-6485	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	472	24.72	0.96	12	0.80	161.00	4155.00	4355	20250205	-8.61	2440	20241204	63.11	4355	-8.61	20250205	3025	31.57	20250102	4355	-8.61	20250205	2440	63.11	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
73	20250207	090742	57	100.00	KOSDAQ		금속	N	N	N	N	N	3980	-110	5	-2.69	104773270	26089	5.20	4010	4045	3980	5310	2865	4090	4006.38	1.79	2486	4310	4200	4080	3970	3850	4140	3910	60	1220	500	2940	5	1	11847232	472	24.72	0.96	12	0.22	161.00	4155.00	4355	20250205	-8.61	2440	20241204	63.11	4355	-8.61	20250205	3025	31.57	20250102	4355	-8.61	20250205	2440	63.11	20241204	4.09	N	119500	500	60 억	211584	N	N	N	N
74	20250206	160719	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-130	5	-3.08	2020719145	500283	34.74	4190	4190	3960	5480	2955	4220	4038.96	2.49	-87376	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	485	25.40	0.98	12	4.22	161.00	4155.00	4355	20250205	-6.08	2440	20241204	67.62	4355	-6.08	20250205	3025	35.21	20250102	4355	-6.08	20250205	2440	67.62	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
75	20250206	150723	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	-140	5	-3.32	1944454735	481573	33.44	4190	4190	3960	5480	2955	4220	4037.53	2.49	-79957	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	483	25.34	0.98	12	4.06	161.00	4155.00	4355	20250205	-6.31	2440	20241204	67.21	4355	-6.31	20250205	3025	34.88	20250102	4355	-6.31	20250205	2440	67.21	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
76	20250206	140724	57	100.00	KOSDAQ		금속	N	N	N	N	N	4060	-160	5	-3.79	1800129145	446028	30.97	4190	4190	3960	5480	2955	4220	4035.70	2.49	-73437	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	481	25.22	0.98	12	3.76	161.00	4155.00	4355	20250205	-6.77	2440	20241204	66.39	4355	-6.77	20250205	3025	34.21	20250102	4355	-6.77	20250205	2440	66.39	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
77	20250206	130721	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	-175	5	-4.15	1713912940	424731	29.50	4190	4190	3960	5480	2955	4220	4035.07	2.49	-70205	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	479	25.12	0.97	12	3.59	161.00	4155.00	4355	20250205	-7.12	2440	20241204	65.78	4355	-7.12	20250205	3025	33.72	20250102	4355	-7.12	20250205	2440	65.78	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
78	20250206	120718	57	100.00	KOSDAQ		금속	N	N	N	N	N	3990	-230	5	-5.45	1620347580	401293	27.87	4190	4190	3960	5480	2955	4220	4037.59	2.49	-62811	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	473	24.78	0.96	12	3.39	161.00	4155.00	4355	20250205	-8.38	2440	20241204	63.52	4355	-8.38	20250205	3025	31.90	20250102	4355	-8.38	20250205	2440	63.52	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
79	20250206	110714	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	-210	5	-4.98	1403292365	346918	24.09	4190	4190	3980	5480	2955	4220	4044.77	2.49	-48154	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	475	24.91	0.97	12	2.93	161.00	4155.00	4355	20250205	-7.92	2440	20241204	64.34	4355	-7.92	20250205	3025	32.56	20250102	4355	-7.92	20250205	2440	64.34	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
80	20250206	100715	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	-120	5	-2.84	1036884190	256128	17.79	4190	4190	3980	5480	2955	4220	4047.97	2.49	-30744	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	486	25.47	0.99	12	2.16	161.00	4155.00	4355	20250205	-5.86	2440	20241204	68.03	4355	-5.86	20250205	3025	35.54	20250102	4355	-5.86	20250205	2440	68.03	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
81	20250206	090724	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	-175	5	-4.15	374269495	91834	6.38	4190	4190	4015	5480	2955	4220	4074.71	2.49	5771	4700	4460	4115	3875	3530	4580	3995	60	1260	500	3030	5	1	11847232	479	25.12	0.97	12	0.78	161.00	4155.00	4355	20250205	-7.12	2440	20241204	65.78	4355	-7.12	20250205	3025	33.72	20250102	4355	-7.12	20250205	2440	65.78	20241204	3.95	N	119500	500	60 억	295416	N	N	N	N
82	20250205	160712	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4220	440	2	11.64	5945341890	1426124	443.87	3780	4355	3770	4910	2650	3780	4168.84	0.92	189514	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	500	26.21	1.02	12	12.04	161.00	4155.00	4355	20250205	-3.10	2440	20241204	72.95	4355	-3.10	20250205	3025	39.50	20250102	4355	-3.10	20250205	2440	72.95	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
83	20250205	150716	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4245	465	2	12.30	5747504985	1379226	429.27	3780	4355	3770	4910	2650	3780	4167.20	0.92	177523	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	503	26.37	1.02	12	11.64	161.00	4155.00	4355	20250205	-2.53	2440	20241204	73.98	4355	-2.53	20250205	3025	40.33	20250102	4355	-2.53	20250205	2440	73.98	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
84	20250205	140714	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4260	480	2	12.70	5183885850	1246434	387.94	3780	4355	3770	4910	2650	3780	4158.97	0.92	154306	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	505	26.46	1.03	12	10.52	161.00	4155.00	4355	20250205	-2.18	2440	20241204	74.59	4355	-2.18	20250205	3025	40.83	20250102	4355	-2.18	20250205	2440	74.59	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
85	20250205	130713	57	100.00	KOSDAQ		금속	N	N	N	N	N	4135	355	2	9.39	1966157775	486209	151.33	3780	4250	3770	4910	2650	3780	4043.85	0.92	24069	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	490	25.68	1.00	12	4.10	161.00	4155.00	4300	20250203	-3.84	2440	20241204	69.47	4300	-3.84	20250203	3025	36.69	20250102	4300	-3.84	20250203	2440	69.47	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
86	20250205	120715	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	230	2	6.08	771183870	196775	61.24	3780	4020	3770	4910	2650	3780	3919.12	0.92	35605	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	475	24.91	0.97	12	1.66	161.00	4155.00	4300	20250203	-6.74	2440	20241204	64.34	4300	-6.74	20250203	3025	32.56	20250102	4300	-6.74	20250203	2440	64.34	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
87	20250205	110714	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	120	2	3.17	405723800	104717	32.59	3780	3920	3770	4910	2650	3780	3874.48	0.92	17113	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	462	24.22	0.94	12	0.88	161.00	4155.00	4300	20250203	-9.30	2440	20241204	59.84	4300	-9.30	20250203	3025	28.93	20250102	4300	-9.30	20250203	2440	59.84	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
88	20250205	100721	57	100.00	KOSDAQ		금속	N	N	N	N	N	3895	115	2	3.04	260431035	67483	21.00	3780	3910	3770	4910	2650	3780	3859.21	0.92	14163	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	461	24.19	0.94	12	0.57	161.00	4155.00	4300	20250203	-9.42	2440	20241204	59.63	4300	-9.42	20250203	3025	28.76	20250102	4300	-9.42	20250203	2440	59.63	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
89	20250205	090724	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	25	2	0.66	13183640	3482	1.08	3780	3815	3770	4910	2650	3780	3786.23	0.92	-1044	3966	3872	3741	3647	3516	3920	3695	60	1130	500	2720	5	1	11847232	451	23.63	0.92	12	0.03	161.00	4155.00	4300	20250203	-11.51	2440	20241204	55.94	4300	-11.51	20250203	3025	25.79	20250102	4300	-11.51	20250203	2440	55.94	20241204	3.99	N	119500	500	60 억	109446	N	N	N	N
90	20250204	160656	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	25	2	0.67	1196081710	319794	24.61	3710	3835	3610	4880	2630	3755	3740.07	0.83	10793	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	448	23.48	0.91	12	2.70	161.00	4155.00	4300	20250203	-12.09	2440	20241204	54.92	4300	-12.09	20250203	3025	24.96	20250102	4300	-12.09	20250203	2440	54.92	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
91	20250204	150708	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	20	2	0.53	1170143915	312935	24.08	3710	3835	3610	4880	2630	3755	3739.25	0.83	11113	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	447	23.45	0.91	12	2.64	161.00	4155.00	4300	20250203	-12.21	2440	20241204	54.71	4300	-12.21	20250203	3025	24.79	20250102	4300	-12.21	20250203	2440	54.71	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
92	20250204	140707	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	50	2	1.33	1034251250	276837	21.30	3710	3835	3610	4880	2630	3755	3735.95	0.83	6925	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	451	23.63	0.92	12	2.34	161.00	4155.00	4300	20250203	-11.51	2440	20241204	55.94	4300	-11.51	20250203	3025	25.79	20250102	4300	-11.51	20250203	2440	55.94	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
93	20250204	130709	57	100.00	KOSDAQ		금속	N	N	N	N	N	3725	-30	5	-0.80	802174650	215759	16.60	3710	3830	3610	4880	2630	3755	3717.90	0.83	16139	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	441	23.14	0.90	12	1.82	161.00	4155.00	4300	20250203	-13.37	2440	20241204	52.66	4300	-13.37	20250203	3025	23.14	20250102	4300	-13.37	20250203	2440	52.66	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
94	20250204	120715	57	100.00	KOSDAQ		금속	N	N	N	N	N	3695	-60	5	-1.60	739402200	198848	15.30	3710	3830	3610	4880	2630	3755	3718.41	0.83	13291	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	438	22.95	0.89	12	1.68	161.00	4155.00	4300	20250203	-14.07	2440	20241204	51.43	4300	-14.07	20250203	3025	22.15	20250102	4300	-14.07	20250203	2440	51.43	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
95	20250204	110659	57	100.00	KOSDAQ		금속	N	N	N	N	N	3680	-75	5	-2.00	664926170	178610	13.74	3710	3830	3610	4880	2630	3755	3722.76	0.83	12306	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	436	22.86	0.89	12	1.51	161.00	4155.00	4300	20250203	-14.42	2440	20241204	50.82	4300	-14.42	20250203	3025	21.65	20250102	4300	-14.42	20250203	2440	50.82	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
96	20250204	100705	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	-100	5	-2.66	490240235	131349	10.11	3710	3830	3610	4880	2630	3755	3732.33	0.83	7445	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	433	22.70	0.88	12	1.11	161.00	4155.00	4300	20250203	-15.00	2440	20241204	49.80	4300	-15.00	20250203	3025	20.83	20250102	4300	-15.00	20250203	2440	49.80	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N
97	20250204	090706	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	20	2	0.53	86496115	23243	1.79	3710	3775	3700	4880	2630	3755	3721.23	0.83	11264	4645	4200	3855	3410	3065	4027	3237	60	1125	500	2700	5	1	11847232	447	23.45	0.91	12	0.20	161.00	4155.00	4300	20250203	-12.21	2440	20241204	54.71	4300	-12.21	20250203	3025	24.79	20250102	4300	-12.21	20250203	2440	54.71	20241204	3.71	N	119500	500	60 억	98319	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History