KissMeData/140520/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	160846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	0	3	0.00	20782944	10368	65.04	2030	2030	1995	2615	1415	2015	2004.53	0.19	88	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	425	16.52	0.28	12	0.05	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1995	1.00	20250219	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
3	20250219	150849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	18141519	9051	56.77	2030	2030	1995	2615	1415	2015	2004.37	0.19	96	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	424	16.48	0.28	12	0.04	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1995	0.75	20250219	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
4	20250219	140845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	0	3	0.00	17670974	8817	55.31	2030	2030	1995	2615	1415	2015	2004.19	0.19	96	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	425	16.52	0.28	12	0.04	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1995	1.00	20250219	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
5	20250219	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	16942919	8455	53.04	2030	2030	1995	2615	1415	2015	2003.89	0.19	96	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	424	16.48	0.28	12	0.04	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1995	0.75	20250219	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
6	20250219	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-10	5	-0.50	16227289	8099	50.80	2030	2030	1995	2615	1415	2015	2003.62	0.19	128	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	423	16.43	0.28	12	0.04	122.00	7191.00	2735	20240612	-26.69	1920	20241209	4.43	2135	-6.09	20250123	1995	0.50	20250219	2735	-26.69	20240612	1920	4.43	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
7	20250219	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	10655224	5315	33.34	2030	2030	1995	2615	1415	2015	2004.75	0.19	128	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	424	16.48	0.28	12	0.03	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1995	0.75	20250219	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
8	20250219	100847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	0	3	0.00	3761900	1870	11.73	2030	2030	2000	2615	1415	2015	2011.71	0.19	100	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	425	16.52	0.28	12	0.01	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1997	0.90	20250217	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
9	20250219	090847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	15	2	0.74	56840	28	0.18	2030	2030	2030	2615	1415	2015	2030.00	0.19	-4	2045	2029	2014	1998	1983	2038	2007	106	600	500	1450	5	1	21109243	429	16.64	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	1997	1.65	20250217	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39481	N	N	N	N
10	20250218	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	31957442	15922	54.87	2010	2030	1999	2610	1410	2010	2007.08	0.19	-21	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	425	16.52	0.28	12	0.08	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1997	0.90	20250217	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
11	20250218	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	30746437	15321	52.80	2010	2030	1999	2610	1410	2010	2006.82	0.19	355	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	425	16.52	0.28	12	0.07	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1997	0.90	20250217	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
12	20250218	140846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	24999890	12449	42.90	2010	2030	1999	2610	1410	2010	2008.18	0.19	355	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	426	16.56	0.28	12	0.06	122.00	7191.00	2735	20240612	-26.14	1920	20241209	5.21	2135	-5.39	20250123	1997	1.15	20250217	2735	-26.14	20240612	1920	5.21	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
13	20250218	130843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-5	5	-0.25	24951410	12425	42.82	2010	2030	1999	2610	1410	2010	2008.16	0.19	355	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	423	16.43	0.28	12	0.06	122.00	7191.00	2735	20240612	-26.69	1920	20241209	4.43	2135	-6.09	20250123	1997	0.40	20250217	2735	-26.69	20240612	1920	4.43	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
14	20250218	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	23297035	11601	39.98	2010	2030	1999	2610	1410	2010	2008.19	0.19	355	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	424	16.48	0.28	12	0.05	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1997	0.65	20250217	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
15	20250218	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	10110690	5013	17.28	2010	2030	2010	2610	1410	2010	2016.89	0.19	-20	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	424	16.48	0.28	12	0.02	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1997	0.65	20250217	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
16	20250218	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	4033060	1994	6.87	2010	2030	2010	2610	1410	2010	2022.60	0.19	-20	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	429	16.64	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	1997	1.65	20250217	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
17	20250218	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	289480	144	0.50	2010	2015	2010	2610	1410	2010	2010.28	0.19	-20	2045	2027	2012	1994	1979	2020	1987	106	600	500	1440	5	1	21109243	425	16.52	0.28	12	0.00	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1997	0.90	20250217	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39502	N	N	N	N
18	20250217	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-20	5	-0.99	58241591	29013	244.48	2030	2030	1997	2635	1425	2030	2007.43	0.19	-189	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	424	16.48	0.28	12	0.14	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1997	0.65	20250217	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
19	20250217	150841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-20	5	-0.99	54497781	27148	228.77	2030	2030	1997	2635	1425	2030	2007.43	0.19	162	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	424	16.48	0.28	12	0.13	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	1997	0.65	20250217	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
20	20250217	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-10	5	-0.49	52571491	26191	220.70	2030	2030	1997	2635	1425	2030	2007.23	0.19	94	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	426	16.56	0.28	12	0.12	122.00	7191.00	2735	20240612	-26.14	1920	20241209	5.21	2135	-5.39	20250123	1997	1.15	20250217	2735	-26.14	20240612	1920	5.21	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
21	20250217	130843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	52365456	26089	219.84	2030	2030	1997	2635	1425	2030	2007.19	0.19	94	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	425	16.52	0.28	12	0.12	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	1997	0.90	20250217	2735	-26.33	20240612	1920	4.95	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
22	20250217	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-31	5	-1.53	44752802	22284	187.78	2030	2030	1997	2635	1425	2030	2008.29	0.19	94	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	1	1	21109243	422	16.39	0.28	12	0.11	122.00	7191.00	2735	20240612	-26.91	1920	20241209	4.11	2135	-6.37	20250123	1997	0.10	20250217	2735	-26.91	20240612	1920	4.11	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
23	20250217	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-10	5	-0.49	15465595	7658	64.53	2030	2030	2010	2635	1425	2030	2019.53	0.19	-139	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	426	16.56	0.28	12	0.04	122.00	7191.00	2735	20240612	-26.14	1920	20241209	5.21	2135	-5.39	20250123	2000	1.00	20250214	2735	-26.14	20240612	1920	5.21	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
24	20250217	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-10	5	-0.49	3065325	1515	12.77	2030	2030	2015	2635	1425	2030	2023.32	0.19	-59	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	426	16.56	0.28	12	0.01	122.00	7191.00	2735	20240612	-26.14	1920	20241209	5.21	2135	-5.39	20250123	2000	1.00	20250214	2735	-26.14	20240612	1920	5.21	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
25	20250217	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-5	5	-0.25	172445	85	0.72	2030	2030	2025	2635	1425	2030	2028.76	0.19	-21	2056	2042	2021	2007	1986	2032	1997	106	605	500	1460	5	1	21109243	427	16.60	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.96	1920	20241209	5.47	2135	-5.15	20250123	2000	1.25	20250214	2735	-25.96	20240612	1920	5.47	20241209	1.07	N	140520	500	105 억	39691	N	N	N	N
26	20250214	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	10	2	0.50	20859885	10367	99.71	2035	2035	2000	2625	1415	2020	2012.14	0.19	105	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	429	16.64	0.28	12	0.05	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	2000	1.50	20250214	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
27	20250214	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	10	2	0.50	20571710	10225	98.35	2035	2035	2000	2625	1415	2020	2011.90	0.19	122	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	429	16.64	0.28	12	0.05	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	2000	1.50	20250214	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
28	20250214	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	15	2	0.74	18100515	8996	86.52	2035	2035	2000	2625	1415	2020	2012.06	0.19	132	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	430	16.68	0.28	12	0.04	122.00	7191.00	2735	20240612	-25.59	1920	20241209	5.99	2135	-4.68	20250123	2000	1.75	20250214	2735	-25.59	20240612	1920	5.99	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
29	20250214	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	10	2	0.50	17691165	8794	84.58	2035	2035	2000	2625	1415	2020	2011.73	0.19	136	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	429	16.64	0.28	12	0.04	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	2000	1.50	20250214	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
30	20250214	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	16319035	8118	78.08	2035	2035	2000	2625	1415	2020	2010.23	0.19	25	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	424	16.48	0.28	12	0.04	122.00	7191.00	2735	20240612	-26.51	1920	20241209	4.69	2135	-5.85	20250123	2000	0.50	20250214	2735	-26.51	20240612	1920	4.69	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
31	20250214	110833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	5	2	0.25	12827790	6373	61.30	2035	2035	2000	2625	1415	2020	2012.83	0.19	25	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	427	16.60	0.28	12	0.03	122.00	7191.00	2735	20240612	-25.96	1920	20241209	5.47	2135	-5.15	20250123	2000	1.25	20250214	2735	-25.96	20240612	1920	5.47	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
32	20250214	100834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	10	2	0.50	2266180	1119	10.76	2035	2035	2015	2625	1415	2020	2025.18	0.19	25	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	429	16.64	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	2015	0.74	20250214	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
33	20250214	090839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	15	2	0.74	128205	63	0.61	2035	2035	2035	2625	1415	2020	2035.00	0.19	-7	2066	2042	2031	2007	1996	2037	2002	106	605	500	1450	5	1	21109243	430	16.68	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.59	1920	20241209	5.99	2135	-4.68	20250123	2015	0.99	20250204	2735	-25.59	20240612	1920	5.99	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
34	20250213	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-35	5	-1.70	21050860	10397	718.02	2055	2055	2020	2670	1440	2055	2024.71	0.19	0	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	426	16.56	0.28	12	0.05	122.00	7191.00	2735	20240612	-26.14	1920	20241209	5.21	2135	-5.39	20250123	2015	0.25	20250204	2735	-26.14	20240612	1920	5.21	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
35	20250213	150830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-30	5	-1.46	18026610	8902	614.78	2055	2055	2020	2670	1440	2055	2025.01	0.19	359	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	427	16.60	0.28	12	0.04	122.00	7191.00	2735	20240612	-25.96	1920	20241209	5.47	2135	-5.15	20250123	2015	0.50	20250204	2735	-25.96	20240612	1920	5.47	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
36	20250213	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-15	5	-0.73	15977125	7891	544.96	2055	2055	2020	2670	1440	2055	2024.73	0.19	359	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	431	16.72	0.28	12	0.04	122.00	7191.00	2735	20240612	-25.41	1920	20241209	6.25	2135	-4.45	20250123	2015	1.24	20250204	2735	-25.41	20240612	1920	6.25	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
37	20250213	130829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-10	5	-0.49	15823900	7816	539.78	2055	2055	2020	2670	1440	2055	2024.55	0.19	404	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	432	16.76	0.28	12	0.04	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
38	20250213	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-10	5	-0.49	15409765	7613	525.76	2055	2055	2020	2670	1440	2055	2024.14	0.19	407	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	432	16.76	0.28	12	0.04	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
39	20250213	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-10	5	-0.49	14762195	7296	503.87	2055	2055	2020	2670	1440	2055	2023.33	0.19	621	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	432	16.76	0.28	12	0.03	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
40	20250213	100828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-25	5	-1.22	3506915	1731	119.54	2055	2055	2020	2670	1440	2055	2025.95	0.19	129	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	429	16.64	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	2015	0.74	20250204	2735	-25.78	20240612	1920	5.73	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
41	20250213	090825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.19	0	2078	2066	2053	2041	2028	2072	2047	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	39586	N	N	N	N
42	20250212	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	1813970	885	37.22	2050	2065	2040	2665	1435	2050	2049.68	0.19	-15	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
43	20250212	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	1705055	832	34.99	2050	2065	2040	2665	1435	2050	2049.34	0.19	-14	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
44	20250212	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	975255	476	20.02	2050	2065	2040	2665	1435	2050	2048.86	0.19	-13	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
45	20250212	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	973200	475	19.97	2050	2065	2040	2665	1435	2050	2048.84	0.19	-13	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
46	20250212	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	926040	452	19.01	2050	2065	2040	2665	1435	2050	2048.76	0.19	-13	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
47	20250212	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	823225	402	16.90	2050	2065	2040	2665	1435	2050	2047.82	0.19	-3	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
48	20250212	100815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	151310	74	3.11	2050	2050	2040	2665	1435	2050	2044.73	0.19	-3	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
49	20250212	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	41000	20	0.84	2050	2050	2050	2665	1435	2050	2050.00	0.19	-3	2090	2070	2045	2025	2000	2072	2027	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39601	N	N	N	N
50	20250211	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	4671250	2288	74.97	2050	2065	2020	2665	1435	2050	2041.63	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.01	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
51	20250211	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-15	5	-0.73	3535550	1734	56.82	2050	2065	2020	2665	1435	2050	2038.96	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	430	16.68	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.59	1920	20241209	5.99	2135	-4.68	20250123	2015	0.99	20250204	2735	-25.59	20240612	1920	5.99	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
52	20250211	140825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	1740135	852	27.92	2050	2065	2020	2665	1435	2050	2042.41	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
53	20250211	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-10	5	-0.49	1124020	550	18.02	2050	2065	2020	2665	1435	2050	2043.67	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	431	16.72	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.41	1920	20241209	6.25	2135	-4.45	20250123	2015	1.24	20250204	2735	-25.41	20240612	1920	6.25	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
54	20250211	120822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	1115855	546	17.89	2050	2065	2020	2665	1435	2050	2043.69	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
55	20250211	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	1009255	494	16.19	2050	2065	2020	2665	1435	2050	2043.03	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
56	20250211	100824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-15	5	-0.73	886920	434	14.22	2050	2065	2020	2665	1435	2050	2043.59	0.19	-151	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	430	16.68	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.59	1920	20241209	5.99	2135	-4.68	20250123	2015	0.99	20250204	2735	-25.59	20240612	1920	5.99	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
57	20250211	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-30	5	-1.46	226810	111	3.64	2050	2050	2020	2665	1435	2050	2043.33	0.19	-108	2063	2056	2048	2041	2033	2060	2045	106	615	500	1470	5	1	21109243	426	16.56	0.28	12	0.00	122.00	7191.00	2735	20240612	-26.14	1920	20241209	5.21	2135	-5.39	20250123	2015	0.25	20250204	2735	-26.14	20240612	1920	5.21	20241209	1.07	N	140520	500	105 억	39644	N	N	N	N
58	20250210	160820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	15	2	0.74	6250275	3051	20.07	2045	2055	2040	2645	1425	2035	2048.60	0.19	-187	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.01	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
59	20250210	150819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	15	2	0.74	6102675	2979	19.60	2045	2055	2040	2645	1425	2035	2048.56	0.19	-187	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.01	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
60	20250210	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	20	2	0.98	5461555	2667	17.55	2045	2055	2040	2645	1425	2035	2047.83	0.19	-179	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	434	16.84	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
61	20250210	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	3605330	1763	11.60	2045	2045	2040	2645	1425	2035	2045.00	0.19	-179	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
62	20250210	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	3149295	1540	10.13	2045	2045	2040	2645	1425	2035	2045.00	0.19	-237	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
63	20250210	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	2926390	1431	9.42	2045	2045	2040	2645	1425	2035	2045.00	0.19	-237	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
64	20250210	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	2458090	1202	7.91	2045	2045	2045	2645	1425	2035	2045.00	0.19	-237	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
65	20250210	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	662580	324	2.13	2045	2045	2045	2645	1425	2035	2045.00	0.19	-237	2078	2056	2043	2021	2008	2050	2015	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	39831	N	N	N	N
66	20250207	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-15	5	-0.73	30799025	15076	325.69	2055	2065	2030	2665	1435	2050	2042.92	0.19	-313	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	430	16.68	0.28	12	0.07	122.00	7191.00	2735	20240612	-25.59	1920	20241209	5.99	2135	-4.68	20250123	2015	0.99	20250204	2735	-25.59	20240612	1920	5.99	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
67	20250207	150806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-15	5	-0.73	30581240	14969	323.37	2055	2065	2030	2665	1435	2050	2042.97	0.19	-210	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	430	16.68	0.28	12	0.07	122.00	7191.00	2735	20240612	-25.59	1920	20241209	5.99	2135	-4.68	20250123	2015	0.99	20250204	2735	-25.59	20240612	1920	5.99	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
68	20250207	140805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-5	5	-0.24	28952725	14169	306.09	2055	2065	2030	2665	1435	2050	2043.39	0.19	-210	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	432	16.76	0.28	12	0.07	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
69	20250207	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	16601510	8111	175.22	2055	2065	2040	2665	1435	2050	2046.79	0.19	-247	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.04	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
70	20250207	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	16322420	7975	172.28	2055	2065	2040	2665	1435	2050	2046.70	0.19	-246	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.04	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
71	20250207	110801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	16162500	7897	170.60	2055	2065	2040	2665	1435	2050	2046.66	0.19	-246	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.04	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
72	20250207	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	4074620	1986	42.90	2055	2055	2050	2665	1435	2050	2051.67	0.19	0	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.01	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
73	20250207	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	1239160	603	13.03	2055	2055	2050	2665	1435	2050	2054.99	0.19	0	2090	2070	2055	2035	2020	2062	2027	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	40144	N	N	N	N
74	20250206	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-10	5	-0.49	9162745	4459	148.09	2060	2075	2040	2675	1445	2060	2054.94	0.19	-179	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	433	16.80	0.29	12	0.02	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
75	20250206	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	0	3	0.00	7677180	3735	124.05	2060	2075	2040	2675	1445	2060	2055.47	0.19	-83	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	435	16.89	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
76	20250206	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	0	3	0.00	5580100	2717	90.24	2060	2075	2040	2675	1445	2060	2053.77	0.19	-83	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
77	20250206	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	5	2	0.24	5575975	2715	90.17	2060	2075	2040	2675	1445	2060	2053.77	0.19	-82	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	436	16.93	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2135	-3.28	20250123	2015	2.48	20250204	2735	-24.50	20240612	1920	7.55	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
78	20250206	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	0	3	0.00	4671665	2276	75.59	2060	2075	2040	2675	1445	2060	2052.58	0.19	-82	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
79	20250206	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-10	5	-0.49	4558880	2221	73.76	2060	2075	2040	2675	1445	2060	2052.62	0.19	-82	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	433	16.80	0.29	12	0.01	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
80	20250206	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	5	2	0.24	1202325	586	19.46	2060	2075	2040	2675	1445	2060	2051.75	0.19	-82	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	436	16.93	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2135	-3.28	20250123	2015	2.48	20250204	2735	-24.50	20240612	1920	7.55	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
81	20250206	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	0	3	0.00	125660	61	2.03	2060	2060	2060	2675	1445	2060	2060.00	0.19	-9	2086	2072	2051	2037	2016	2080	2045	106	615	500	1480	5	1	21109243	435	16.89	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.07	N	140520	500	105 억	40323	N	N	N	N
82	20250205	160736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	6173005	3010	59.21	2030	2065	2030	2665	1435	2050	2050.83	0.19	-106	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
83	20250205	150740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	5	2	0.24	5334650	2601	51.16	2030	2065	2030	2665	1435	2050	2051.00	0.19	-104	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	434	16.84	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2135	-3.75	20250123	2015	1.99	20250204	2735	-24.86	20240612	1920	7.03	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
84	20250205	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	5050660	2463	48.45	2030	2065	2030	2665	1435	2050	2050.61	0.19	-104	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
85	20250205	130738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	3948115	1926	37.88	2030	2065	2030	2665	1435	2050	2049.90	0.19	-77	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
86	20250205	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-5	5	-0.24	3236605	1581	31.10	2030	2065	2030	2665	1435	2050	2047.19	0.19	-73	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	432	16.76	0.28	12	0.01	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
87	20250205	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	1299840	634	12.47	2030	2065	2030	2665	1435	2050	2050.22	0.19	-73	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
88	20250205	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	10	2	0.49	1008395	492	9.68	2030	2065	2030	2665	1435	2050	2049.58	0.19	-73	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	435	16.89	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2135	-3.51	20250123	2015	2.23	20250204	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
89	20250205	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	14230	7	0.14	2030	2050	2030	2665	1435	2050	2032.86	0.19	0	2073	2061	2038	2026	2003	2067	2032	106	615	500	1470	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.08	N	140520	500	105 억	40429	N	N	N	N
90	20250204	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	20	2	0.99	10332685	5084	52.62	2030	2050	2015	2635	1425	2030	2032.39	0.19	-114	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	433	16.80	0.29	12	0.02	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
91	20250204	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	10	2	0.49	7774300	3822	39.56	2030	2050	2015	2635	1425	2030	2034.09	0.19	21	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	431	16.72	0.28	12	0.02	122.00	7191.00	2735	20240612	-25.41	1920	20241209	6.25	2135	-4.45	20250123	2015	1.24	20250204	2735	-25.41	20240612	1920	6.25	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
92	20250204	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	15	2	0.74	7061750	3471	35.92	2030	2050	2015	2635	1425	2030	2034.50	0.19	-114	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	432	16.76	0.28	12	0.02	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2135	-4.22	20250123	2015	1.49	20250204	2735	-25.23	20240612	1920	6.51	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
93	20250204	130733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	20	2	0.99	7051545	3466	35.87	2030	2050	2015	2635	1425	2030	2034.49	0.19	-113	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	433	16.80	0.29	12	0.02	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
94	20250204	120740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	20	2	0.99	6703045	3296	34.11	2030	2050	2015	2635	1425	2030	2033.69	0.19	-113	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	433	16.80	0.29	12	0.02	122.00	7191.00	2735	20240612	-25.05	1920	20241209	6.77	2135	-3.98	20250123	2015	1.74	20250204	2735	-25.05	20240612	1920	6.77	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
95	20250204	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	0	3	0.00	1686640	832	8.61	2030	2030	2015	2635	1425	2030	2027.21	0.19	-113	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	429	16.64	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.78	1920	20241209	5.73	2135	-4.92	20250123	2015	0.74	20250204	2735	-25.78	20240612	1920	5.73	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
96	20250204	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-5	5	-0.25	1219740	602	6.23	2030	2030	2015	2635	1425	2030	2026.15	0.19	-113	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	427	16.60	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.96	1920	20241209	5.47	2135	-5.15	20250123	2015	0.50	20250204	2735	-25.96	20240612	1920	5.47	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N
97	20250204	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-15	5	-0.74	507020	250	2.59	2030	2030	2015	2635	1425	2030	2028.08	0.19	-113	2063	2046	2033	2016	2003	2040	2010	106	605	500	1460	5	1	21109243	425	16.52	0.28	12	0.00	122.00	7191.00	2735	20240612	-26.33	1920	20241209	4.95	2135	-5.62	20250123	2015	0.00	20250204	2735	-26.33	20240612	1920	4.95	20241209	1.08	N	140520	500	105 억	40543	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History