KissMeData/240600/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	161024	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3881907710	692985	4723.82	4610	5720	4605	5720	3080	4400	5601.71	2.29	-22451	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	10.00	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
3	20250219	151027	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3880626430	692761	4722.30	4610	5720	4605	5720	3080	4400	5601.68	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	10.00	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
4	20250219	141023	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3866572390	690304	4705.55	4610	5720	4605	5720	3080	4400	5601.26	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	9.96	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
5	20250219	131024	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3858221190	688844	4695.60	4610	5720	4605	5720	3080	4400	5601.01	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	9.94	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
6	20250219	121023	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3822408270	682583	4652.92	4610	5720	4605	5720	3080	4400	5599.92	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	9.85	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
7	20250219	111025	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3814629070	681223	4643.65	4610	5720	4605	5720	3080	4400	5599.68	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	9.83	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
8	20250219	101025	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3771117030	673616	4591.79	4610	5720	4605	5720	3080	4400	5598.32	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	9.72	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
9	20250219	091026	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	1320	1	30.00	3571923750	638792	4354.41	4610	5720	4605	5720	3080	4400	5591.69	2.29	-22452	4626	4512	4441	4327	4256	4477	4292	35	1320	500	2810	10	1	6928151	396	-19.26	0.83	12	9.22	-297.00	6906.00	19580	20240220	-70.79	4100	20241210	39.51	5720	0.00	20250219	4225	35.38	20250203	19580	-70.79	20240220	4100	39.51	20241210	0.98	N	240600	500	34 억	158512	N	N	N	N
10	20250218	161021	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-125	5	-2.76	64684045	14631	81.65	4555	4555	4370	5880	3170	4525	4421.06	2.15	493	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	305	-14.81	0.64	12	0.21	-297.00	6906.00	19580	20240220	-77.53	4100	20241210	7.32	5090	-13.56	20250120	4225	4.14	20250203	19580	-77.53	20240220	4100	7.32	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
11	20250218	151023	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-120	5	-2.65	62244480	14078	78.56	4555	4555	4370	5880	3170	4525	4421.40	2.15	544	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	305	-14.83	0.64	12	0.20	-297.00	6906.00	19580	20240220	-77.50	4100	20241210	7.44	5090	-13.46	20250120	4225	4.26	20250203	19580	-77.50	20240220	4100	7.44	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
12	20250218	141024	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-85	5	-1.88	58529040	13236	73.86	4555	4555	4370	5880	3170	4525	4421.96	2.15	290	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	308	-14.95	0.64	12	0.19	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
13	20250218	131020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-100	5	-2.21	37864505	8544	47.68	4555	4555	4370	5880	3170	4525	4431.71	2.15	-12	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	307	-14.90	0.64	12	0.12	-297.00	6906.00	19580	20240220	-77.40	4100	20241210	7.93	5090	-13.06	20250120	4225	4.73	20250203	19580	-77.40	20240220	4100	7.93	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
14	20250218	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	-85	5	-1.88	33438720	7542	42.09	4555	4555	4370	5880	3170	4525	4433.67	2.15	-155	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	308	-14.95	0.64	12	0.11	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
15	20250218	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	-80	5	-1.77	27360765	6170	34.43	4555	4555	4370	5880	3170	4525	4434.48	2.15	32	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	308	-14.97	0.64	12	0.09	-297.00	6906.00	19580	20240220	-77.30	4100	20241210	8.41	5090	-12.67	20250120	4225	5.21	20250203	19580	-77.30	20240220	4100	8.41	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
16	20250218	101020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	-60	5	-1.33	16103490	3610	20.15	4555	4555	4405	5880	3170	4525	4460.80	2.15	123	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	309	-15.03	0.65	12	0.05	-297.00	6906.00	19580	20240220	-77.20	4100	20241210	8.90	5090	-12.28	20250120	4225	5.68	20250203	19580	-77.20	20240220	4100	8.90	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
17	20250218	091024	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	15	2	0.33	2883300	634	3.54	4555	4555	4500	5880	3170	4525	4547.79	2.15	-227	4595	4560	4520	4485	4445	4577	4502	35	1355	500	2890	5	1	6928151	315	-15.29	0.66	12	0.01	-297.00	6906.00	19580	20240220	-76.81	4100	20241210	10.73	5090	-10.81	20250120	4225	7.46	20250203	19580	-76.81	20240220	4100	10.73	20241210	0.98	N	240600	500	34 억	149018	N	N	N	N
18	20250217	161020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	40	2	0.89	80422320	17810	103.57	4485	4555	4480	5830	3140	4485	4515.57	2.14	626	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	313	-15.24	0.66	12	0.26	-297.00	6906.00	19580	20240220	-76.89	4100	20241210	10.37	5090	-11.10	20250120	4225	7.10	20250203	19580	-76.89	20240220	4100	10.37	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
19	20250217	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	60	2	1.34	78687955	17427	101.34	4485	4555	4480	5830	3140	4485	4515.29	2.14	581	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	315	-15.30	0.66	12	0.25	-297.00	6906.00	19580	20240220	-76.79	4100	20241210	10.85	5090	-10.71	20250120	4225	7.57	20250203	19580	-76.79	20240220	4100	10.85	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
20	20250217	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	60	2	1.34	72208295	16001	93.05	4485	4545	4480	5830	3140	4485	4512.74	2.14	261	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	315	-15.30	0.66	12	0.23	-297.00	6906.00	19580	20240220	-76.79	4100	20241210	10.85	5090	-10.71	20250120	4225	7.57	20250203	19580	-76.79	20240220	4100	10.85	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
21	20250217	131022	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	35	2	0.78	61403565	13613	79.16	4485	4530	4480	5830	3140	4485	4510.66	2.14	47	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	313	-15.22	0.65	12	0.20	-297.00	6906.00	19580	20240220	-76.92	4100	20241210	10.24	5090	-11.20	20250120	4225	6.98	20250203	19580	-76.92	20240220	4100	10.24	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
22	20250217	121021	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	20	2	0.45	60784365	13476	78.37	4485	4530	4480	5830	3140	4485	4510.56	2.14	24	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	312	-15.17	0.65	12	0.19	-297.00	6906.00	19580	20240220	-76.99	4100	20241210	9.88	5090	-11.49	20250120	4225	6.63	20250203	19580	-76.99	20240220	4100	9.88	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
23	20250217	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	35	2	0.78	31427880	6985	40.62	4485	4530	4480	5830	3140	4485	4499.34	2.14	528	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	313	-15.22	0.65	12	0.10	-297.00	6906.00	19580	20240220	-76.92	4100	20241210	10.24	5090	-11.20	20250120	4225	6.98	20250203	19580	-76.92	20240220	4100	10.24	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
24	20250217	101017	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	10	2	0.22	10992220	2449	14.24	4485	4510	4480	5830	3140	4485	4488.45	2.14	155	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	311	-15.13	0.65	12	0.04	-297.00	6906.00	19580	20240220	-77.04	4100	20241210	9.63	5090	-11.69	20250120	4225	6.39	20250203	19580	-77.04	20240220	4100	9.63	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
25	20250217	091019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	0	3	0.00	973375	217	1.26	4485	4510	4485	5830	3140	4485	4485.60	2.14	-16	4571	4527	4446	4402	4321	4550	4425	35	1345	500	2870	5	1	6928151	311	-15.10	0.65	12	0.00	-297.00	6906.00	19580	20240220	-77.09	4100	20241210	9.39	5090	-11.89	20250120	4225	6.15	20250203	19580	-77.09	20240220	4100	9.39	20241210	1.02	N	240600	500	34 억	148046	N	N	N	N
26	20250214	161012	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	90	2	2.05	76270220	17196	118.58	4395	4490	4365	5710	3080	4395	4435.35	2.14	-51	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	311	-15.10	0.65	12	0.25	-297.00	6906.00	19580	20240220	-77.09	4100	20241210	9.39	5090	-11.89	20250120	4225	6.15	20250203	19580	-77.09	20240220	4100	9.39	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
27	20250214	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	70	2	1.59	73433530	16563	114.21	4395	4480	4365	5710	3080	4395	4433.59	2.14	-4	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	309	-15.03	0.65	12	0.24	-297.00	6906.00	19580	20240220	-77.20	4100	20241210	8.90	5090	-12.28	20250120	4225	5.68	20250203	19580	-77.20	20240220	4100	8.90	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
28	20250214	141013	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	65	2	1.48	57812325	13070	90.13	4395	4480	4365	5710	3080	4395	4423.28	2.14	-244	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	309	-15.02	0.65	12	0.19	-297.00	6906.00	19580	20240220	-77.22	4100	20241210	8.78	5090	-12.38	20250120	4225	5.56	20250203	19580	-77.22	20240220	4100	8.78	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
29	20250214	131016	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	45	2	1.02	45447195	10290	70.96	4395	4480	4365	5710	3080	4395	4416.64	2.14	-491	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	308	-14.95	0.64	12	0.15	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
30	20250214	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	45	2	1.02	36009765	8163	56.29	4395	4480	4365	5710	3080	4395	4411.34	2.14	-594	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	308	-14.95	0.64	12	0.12	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
31	20250214	111009	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	5	2	0.11	18739750	4267	29.42	4395	4480	4365	5710	3080	4395	4391.79	2.14	-31	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	305	-14.81	0.64	12	0.06	-297.00	6906.00	19580	20240220	-77.53	4100	20241210	7.32	5090	-13.56	20250120	4225	4.14	20250203	19580	-77.53	20240220	4100	7.32	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
32	20250214	101010	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-10	5	-0.23	14731775	3355	23.13	4395	4480	4365	5710	3080	4395	4390.99	2.14	140	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	304	-14.76	0.63	12	0.05	-297.00	6906.00	19580	20240220	-77.60	4100	20241210	6.95	5090	-13.85	20250120	4225	3.79	20250203	19580	-77.60	20240220	4100	6.95	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
33	20250214	091014	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	0	3	0.00	5828590	1327	9.15	4395	4395	4365	5710	3080	4395	4392.31	2.14	650	4531	4462	4396	4327	4261	4497	4362	35	1315	500	2810	5	1	6928151	304	-14.80	0.64	12	0.02	-297.00	6906.00	19580	20240220	-77.55	4100	20241210	7.20	5090	-13.65	20250120	4225	4.02	20250203	19580	-77.55	20240220	4100	7.20	20241210	1.03	N	240600	500	34 억	148097	N	N	N	N
34	20250213	161004	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	50	2	1.15	63782505	14497	105.59	4375	4465	4330	5640	3045	4345	4399.70	2.13	792	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	304	-14.80	0.64	12	0.21	-297.00	6906.00	19580	20240220	-77.55	4100	20241210	7.20	5090	-13.65	20250120	4225	4.02	20250203	19580	-77.55	20240220	4100	7.20	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
35	20250213	151005	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	60	2	1.38	60451045	13740	100.07	4375	4465	4330	5640	3045	4345	4399.64	2.13	435	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	305	-14.83	0.64	12	0.20	-297.00	6906.00	19580	20240220	-77.50	4100	20241210	7.44	5090	-13.46	20250120	4225	4.26	20250203	19580	-77.50	20240220	4100	7.44	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
36	20250213	141002	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	70	2	1.61	54546230	12399	90.31	4375	4465	4330	5640	3045	4345	4399.24	2.13	226	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	306	-14.87	0.64	12	0.18	-297.00	6906.00	19580	20240220	-77.45	4100	20241210	7.68	5090	-13.26	20250120	4225	4.50	20250203	19580	-77.45	20240220	4100	7.68	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
37	20250213	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	80	2	1.84	50357175	11449	83.39	4375	4465	4330	5640	3045	4345	4398.39	2.13	18	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	307	-14.90	0.64	12	0.17	-297.00	6906.00	19580	20240220	-77.40	4100	20241210	7.93	5090	-13.06	20250120	4225	4.73	20250203	19580	-77.40	20240220	4100	7.93	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
38	20250213	121002	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	75	2	1.73	45043720	10247	74.63	4375	4465	4330	5640	3045	4345	4395.80	2.13	-156	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	306	-14.88	0.64	12	0.15	-297.00	6906.00	19580	20240220	-77.43	4100	20241210	7.80	5090	-13.16	20250120	4225	4.62	20250203	19580	-77.43	20240220	4100	7.80	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
39	20250213	111001	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	75	2	1.73	43886135	9985	72.72	4375	4465	4330	5640	3045	4345	4395.21	2.13	-169	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	306	-14.88	0.64	12	0.14	-297.00	6906.00	19580	20240220	-77.43	4100	20241210	7.80	5090	-13.16	20250120	4225	4.62	20250203	19580	-77.43	20240220	4100	7.80	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
40	20250213	101002	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	80	2	1.84	31816950	7237	52.71	4375	4465	4330	5640	3045	4345	4396.43	2.13	-453	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	307	-14.90	0.64	12	0.10	-297.00	6906.00	19580	20240220	-77.40	4100	20241210	7.93	5090	-13.06	20250120	4225	4.73	20250203	19580	-77.40	20240220	4100	7.93	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
41	20250213	090958	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-15	5	-0.35	10683345	2427	17.68	4375	4465	4330	5640	3045	4345	4401.87	2.13	122	4458	4401	4348	4291	4238	4375	4265	35	1295	500	2780	5	1	6928151	300	-14.58	0.63	12	0.04	-297.00	6906.00	19580	20240220	-77.89	4100	20241210	5.61	5090	-14.93	20250120	4225	2.49	20250203	19580	-77.89	20240220	4100	5.61	20241210	0.96	N	240600	500	34 억	147305	N	N	N	N
42	20250212	160956	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	45	2	1.05	59599845	13730	43.27	4350	4405	4295	5590	3010	4300	4340.81	2.17	-3172	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	301	-14.63	0.63	12	0.20	-297.00	6906.00	19580	20240220	-77.81	4100	20241210	5.98	5090	-14.64	20250120	4225	2.84	20250203	19580	-77.81	20240220	4100	5.98	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
43	20250212	150953	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	45	2	1.05	56721220	13068	41.19	4350	4405	4295	5590	3010	4300	4340.47	2.17	-3453	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	301	-14.63	0.63	12	0.19	-297.00	6906.00	19580	20240220	-77.81	4100	20241210	5.98	5090	-14.64	20250120	4225	2.84	20250203	19580	-77.81	20240220	4100	5.98	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
44	20250212	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	10	2	0.23	47214465	10875	34.27	4350	4405	4295	5590	3010	4300	4341.56	2.17	-3440	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	299	-14.51	0.62	12	0.16	-297.00	6906.00	19580	20240220	-77.99	4100	20241210	5.12	5090	-15.32	20250120	4225	2.01	20250203	19580	-77.99	20240220	4100	5.12	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
45	20250212	130958	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	60	2	1.40	37328965	8590	27.07	4350	4405	4295	5590	3010	4300	4345.63	2.17	-3551	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	302	-14.68	0.63	12	0.12	-297.00	6906.00	19580	20240220	-77.73	4100	20241210	6.34	5090	-14.34	20250120	4225	3.20	20250203	19580	-77.73	20240220	4100	6.34	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
46	20250212	120954	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	45	2	1.05	36141795	8317	26.21	4350	4405	4295	5590	3010	4300	4345.53	2.17	-3481	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	301	-14.63	0.63	12	0.12	-297.00	6906.00	19580	20240220	-77.81	4100	20241210	5.98	5090	-14.64	20250120	4225	2.84	20250203	19580	-77.81	20240220	4100	5.98	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
47	20250212	110953	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	65	2	1.51	28326685	6524	20.56	4350	4405	4295	5590	3010	4300	4341.92	2.17	-3144	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	302	-14.70	0.63	12	0.09	-297.00	6906.00	19580	20240220	-77.71	4100	20241210	6.46	5090	-14.24	20250120	4225	3.31	20250203	19580	-77.71	20240220	4100	6.46	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
48	20250212	100947	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	60	2	1.40	26272715	6050	19.07	4350	4405	4295	5590	3010	4300	4342.60	2.17	-3119	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	302	-14.68	0.63	12	0.09	-297.00	6906.00	19580	20240220	-77.73	4100	20241210	6.34	5090	-14.34	20250120	4225	3.20	20250203	19580	-77.73	20240220	4100	6.34	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
49	20250212	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	50	2	1.16	2279110	526	1.66	4350	4350	4315	5590	3010	4300	4332.91	2.17	93	4600	4450	4375	4225	4150	4412	4187	35	1290	500	2750	5	1	6928151	301	-14.65	0.63	12	0.01	-297.00	6906.00	19580	20240220	-77.78	4100	20241210	6.10	5090	-14.54	20250120	4225	2.96	20250203	19580	-77.78	20240220	4100	6.10	20241210	0.98	N	240600	500	34 억	150477	N	N	N	N
50	20250211	160958	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-10	5	-0.23	139390365	31728	143.46	4310	4525	4300	5600	3020	4310	4393.29	2.13	2942	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	298	-14.48	0.62	12	0.46	-297.00	6906.00	19580	20240220	-78.04	4100	20241210	4.88	5090	-15.52	20250120	4225	1.78	20250203	19580	-78.04	20240220	4100	4.88	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
51	20250211	150957	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	100	2	2.32	97275825	21990	99.43	4310	4525	4300	5600	3020	4310	4423.64	2.13	1799	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	306	-14.85	0.64	12	0.32	-297.00	6906.00	19580	20240220	-77.48	4100	20241210	7.56	5090	-13.36	20250120	4225	4.38	20250203	19580	-77.48	20240220	4100	7.56	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
52	20250211	140956	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	100	2	2.32	94766695	21418	96.84	4310	4525	4300	5600	3020	4310	4424.63	2.13	1796	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	306	-14.85	0.64	12	0.31	-297.00	6906.00	19580	20240220	-77.48	4100	20241210	7.56	5090	-13.36	20250120	4225	4.38	20250203	19580	-77.48	20240220	4100	7.56	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
53	20250211	130957	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	75	2	1.74	93428425	21113	95.46	4310	4525	4300	5600	3020	4310	4425.16	2.13	1723	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	304	-14.76	0.63	12	0.30	-297.00	6906.00	19580	20240220	-77.60	4100	20241210	6.95	5090	-13.85	20250120	4225	3.79	20250203	19580	-77.60	20240220	4100	6.95	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
54	20250211	120955	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	130	2	3.02	82898940	18718	84.64	4310	4525	4300	5600	3020	4310	4428.84	2.13	771	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	308	-14.95	0.64	12	0.27	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
55	20250211	110957	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	135	2	3.13	77930075	17598	79.57	4310	4525	4300	5600	3020	4310	4428.35	2.13	306	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	308	-14.97	0.64	12	0.25	-297.00	6906.00	19580	20240220	-77.30	4100	20241210	8.41	5090	-12.67	20250120	4225	5.21	20250203	19580	-77.30	20240220	4100	8.41	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
56	20250211	100957	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	20	2	0.46	16666680	3860	17.45	4310	4330	4300	5600	3020	4310	4317.79	2.13	324	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	300	-14.58	0.63	12	0.06	-297.00	6906.00	19580	20240220	-77.89	4100	20241210	5.61	5090	-14.93	20250120	4225	2.49	20250203	19580	-77.89	20240220	4100	5.61	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
57	20250211	091001	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	15	2	0.35	2539255	589	2.66	4310	4330	4300	5600	3020	4310	4311.13	2.13	-384	4470	4390	4315	4235	4160	4387	4232	35	1290	500	2750	5	1	6928151	300	-14.56	0.63	12	0.01	-297.00	6906.00	19580	20240220	-77.91	4100	20241210	5.49	5090	-15.03	20250120	4225	2.37	20250203	19580	-77.91	20240220	4100	5.49	20241210	0.95	N	240600	500	34 억	147881	N	N	N	N
58	20250210	160951	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	-30	5	-0.69	95214325	22091	148.57	4310	4395	4240	5640	3040	4340	4310.10	2.13	86	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	299	-14.51	0.62	12	0.32	-297.00	6906.00	19580	20240220	-77.99	4100	20241210	5.12	5090	-15.32	20250120	4225	2.01	20250203	19580	-77.99	20240220	4100	5.12	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
59	20250210	150950	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	5	2	0.12	92123060	21374	143.75	4310	4395	4240	5640	3040	4340	4310.05	2.13	352	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	301	-14.63	0.63	12	0.31	-297.00	6906.00	19580	20240220	-77.81	4100	20241210	5.98	5090	-14.64	20250120	4225	2.84	20250203	19580	-77.81	20240220	4100	5.98	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
60	20250210	140949	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	20	2	0.46	67035645	15548	104.57	4310	4395	4240	5640	3040	4340	4311.53	2.13	184	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	302	-14.68	0.63	12	0.22	-297.00	6906.00	19580	20240220	-77.73	4100	20241210	6.34	5090	-14.34	20250120	4225	3.20	20250203	19580	-77.73	20240220	4100	6.34	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
61	20250210	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	20	2	0.46	47527350	11058	74.37	4310	4395	4240	5640	3040	4340	4298.01	2.13	249	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	302	-14.68	0.63	12	0.16	-297.00	6906.00	19580	20240220	-77.73	4100	20241210	6.34	5090	-14.34	20250120	4225	3.20	20250203	19580	-77.73	20240220	4100	6.34	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
62	20250210	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	30	2	0.69	45622940	10621	71.43	4310	4395	4240	5640	3040	4340	4295.54	2.13	232	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	303	-14.71	0.63	12	0.15	-297.00	6906.00	19580	20240220	-77.68	4100	20241210	6.59	5090	-14.15	20250120	4225	3.43	20250203	19580	-77.68	20240220	4100	6.59	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
63	20250210	110944	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-10	5	-0.23	39995315	9325	62.71	4310	4340	4240	5640	3040	4340	4289.04	2.13	155	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	300	-14.58	0.63	12	0.13	-297.00	6906.00	19580	20240220	-77.89	4100	20241210	5.61	5090	-14.93	20250120	4225	2.49	20250203	19580	-77.89	20240220	4100	5.61	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
64	20250210	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-10	5	-0.23	33795085	7893	53.08	4310	4330	4240	5640	3040	4340	4281.65	2.13	-74	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	300	-14.58	0.63	12	0.11	-297.00	6906.00	19580	20240220	-77.89	4100	20241210	5.61	5090	-14.93	20250120	4225	2.49	20250203	19580	-77.89	20240220	4100	5.61	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
65	20250210	090941	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-40	5	-0.92	4350905	1011	6.80	4310	4320	4300	5640	3040	4340	4303.57	2.13	-116	4553	4446	4393	4286	4233	4420	4260	35	1300	500	2770	5	1	6928151	298	-14.48	0.62	12	0.01	-297.00	6906.00	19580	20240220	-78.04	4100	20241210	4.88	5090	-15.52	20250120	4225	1.78	20250203	19580	-78.04	20240220	4100	4.88	20241210	1.02	N	240600	500	34 억	147795	N	N	N	N
66	20250207	160933	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-35	5	-0.80	64263605	14605	134.87	4500	4500	4340	5680	3065	4375	4400.11	2.17	-2889	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	301	-14.61	0.63	12	0.21	-297.00	6906.00	19580	20240220	-77.83	4100	20241210	5.85	5090	-14.73	20250120	4225	2.72	20250203	19580	-77.83	20240220	4100	5.85	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
67	20250207	150935	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	-25	5	-0.57	60650275	13773	127.19	4500	4500	4340	5680	3065	4375	4403.56	2.17	-2502	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	301	-14.65	0.63	12	0.20	-297.00	6906.00	19580	20240220	-77.78	4100	20241210	6.10	5090	-14.54	20250120	4225	2.96	20250203	19580	-77.78	20240220	4100	6.10	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
68	20250207	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-5	5	-0.11	55688195	12632	116.65	4500	4500	4350	5680	3065	4375	4408.50	2.17	-2536	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	303	-14.71	0.63	12	0.18	-297.00	6906.00	19580	20240220	-77.68	4100	20241210	6.59	5090	-14.15	20250120	4225	3.43	20250203	19580	-77.68	20240220	4100	6.59	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
69	20250207	130931	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	-20	5	-0.46	40580790	9166	84.64	4500	4500	4350	5680	3065	4375	4427.32	2.17	-2575	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	302	-14.66	0.63	12	0.13	-297.00	6906.00	19580	20240220	-77.76	4100	20241210	6.22	5090	-14.44	20250120	4225	3.08	20250203	19580	-77.76	20240220	4100	6.22	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
70	20250207	120930	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-5	5	-0.11	36779290	8294	76.59	4500	4500	4350	5680	3065	4375	4434.45	2.17	-2490	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	303	-14.71	0.63	12	0.12	-297.00	6906.00	19580	20240220	-77.68	4100	20241210	6.59	5090	-14.15	20250120	4225	3.43	20250203	19580	-77.68	20240220	4100	6.59	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
71	20250207	110929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	25	2	0.57	29963285	6733	62.18	4500	4500	4365	5680	3065	4375	4450.21	2.17	-2471	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	305	-14.81	0.64	12	0.10	-297.00	6906.00	19580	20240220	-77.53	4100	20241210	7.32	5090	-13.56	20250120	4225	4.14	20250203	19580	-77.53	20240220	4100	7.32	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
72	20250207	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	65	2	1.49	26212300	5879	54.29	4500	4500	4365	5680	3065	4375	4458.63	2.17	-2658	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	308	-14.95	0.64	12	0.08	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
73	20250207	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	4430	55	2	1.26	11090020	2475	22.86	4500	4500	4365	5680	3065	4375	4480.82	2.17	-1205	4445	4410	4385	4350	4325	4427	4367	35	1305	500	2800	5	1	6928151	307	-14.92	0.64	12	0.04	-297.00	6906.00	19580	20240220	-77.37	4100	20241210	8.05	5090	-12.97	20250120	4225	4.85	20250203	19580	-77.37	20240220	4100	8.05	20241210	0.99	N	240600	500	34 억	150684	N	N	N	N
74	20250206	160910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-35	5	-0.79	47303575	10811	86.21	4360	4420	4360	5730	3090	4410	4375.50	2.17	267	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	303	-14.73	0.63	12	0.16	-297.00	6906.00	19580	20240220	-77.66	4100	20241210	6.71	5090	-14.05	20250120	4225	3.55	20250203	19580	-77.66	20240220	4100	6.71	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
75	20250206	150913	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-45	5	-1.02	43753870	9999	79.74	4360	4420	4360	5730	3090	4410	4375.82	2.17	524	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	302	-14.70	0.63	12	0.14	-297.00	6906.00	19580	20240220	-77.71	4100	20241210	6.46	5090	-14.24	20250120	4225	3.31	20250203	19580	-77.71	20240220	4100	6.46	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
76	20250206	140914	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-40	5	-0.91	41268005	9430	75.20	4360	4420	4360	5730	3090	4410	4376.25	2.17	507	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	303	-14.71	0.63	12	0.14	-297.00	6906.00	19580	20240220	-77.68	4100	20241210	6.59	5090	-14.15	20250120	4225	3.43	20250203	19580	-77.68	20240220	4100	6.59	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
77	20250206	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-45	5	-1.02	37097920	8476	67.59	4360	4420	4360	5730	3090	4410	4376.82	2.17	514	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	302	-14.70	0.63	12	0.12	-297.00	6906.00	19580	20240220	-77.71	4100	20241210	6.46	5090	-14.24	20250120	4225	3.31	20250203	19580	-77.71	20240220	4100	6.46	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
78	20250206	120908	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-35	5	-0.79	34800765	7950	63.40	4360	4420	4360	5730	3090	4410	4377.45	2.17	512	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	303	-14.73	0.63	12	0.11	-297.00	6906.00	19580	20240220	-77.66	4100	20241210	6.71	5090	-14.05	20250120	4225	3.55	20250203	19580	-77.66	20240220	4100	6.71	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
79	20250206	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-35	5	-0.79	31616270	7222	57.59	4360	4420	4360	5730	3090	4410	4377.77	2.17	458	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	303	-14.73	0.63	12	0.10	-297.00	6906.00	19580	20240220	-77.66	4100	20241210	6.71	5090	-14.05	20250120	4225	3.55	20250203	19580	-77.66	20240220	4100	6.71	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
80	20250206	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	-35	5	-0.79	19612400	4476	35.69	4360	4420	4360	5730	3090	4410	4381.68	2.17	195	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	303	-14.73	0.63	12	0.06	-297.00	6906.00	19580	20240220	-77.66	4100	20241210	6.71	5090	-14.05	20250120	4225	3.55	20250203	19580	-77.66	20240220	4100	6.71	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
81	20250206	090915	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-10	5	-0.23	2671980	610	4.86	4360	4420	4360	5730	3090	4410	4380.30	2.17	171	4733	4571	4433	4271	4133	4652	4352	35	1320	500	2820	5	1	6928151	305	-14.81	0.64	12	0.01	-297.00	6906.00	19580	20240220	-77.53	4100	20241210	7.32	5090	-13.56	20250120	4225	4.14	20250203	19580	-77.53	20240220	4100	7.32	20241210	1.00	N	240600	500	34 억	150417	N	N	N	N
82	20250205	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	70	2	1.61	55354000	12537	119.26	4295	4595	4295	5640	3040	4340	4415.25	2.16	829	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	306	-14.85	0.64	12	0.18	-297.00	6906.00	19580	20240220	-77.48	4100	20241210	7.56	5090	-13.36	20250120	4225	4.38	20250203	19580	-77.48	20240220	4100	7.56	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
83	20250205	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	80	2	1.84	47851425	10838	103.10	4295	4595	4295	5640	3040	4340	4415.15	2.16	807	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	306	-14.88	0.64	12	0.16	-297.00	6906.00	19580	20240220	-77.43	4100	20241210	7.80	5090	-13.16	20250120	4225	4.62	20250203	19580	-77.43	20240220	4100	7.80	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
84	20250205	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	80	2	1.84	39621615	8973	85.36	4295	4595	4295	5640	3040	4340	4415.65	2.16	840	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	306	-14.88	0.64	12	0.13	-297.00	6906.00	19580	20240220	-77.43	4100	20241210	7.80	5090	-13.16	20250120	4225	4.62	20250203	19580	-77.43	20240220	4100	7.80	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
85	20250205	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	100	2	2.30	36788990	8333	79.27	4295	4595	4295	5640	3040	4340	4414.86	2.16	864	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	308	-14.95	0.64	12	0.12	-297.00	6906.00	19580	20240220	-77.32	4100	20241210	8.29	5090	-12.77	20250120	4225	5.09	20250203	19580	-77.32	20240220	4100	8.29	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
86	20250205	120905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	120	2	2.76	36180485	8196	77.97	4295	4595	4295	5640	3040	4340	4414.41	2.16	860	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	309	-15.02	0.65	12	0.12	-297.00	6906.00	19580	20240220	-77.22	4100	20241210	8.78	5090	-12.38	20250120	4225	5.56	20250203	19580	-77.22	20240220	4100	8.78	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
87	20250205	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	75	2	1.73	35527100	8049	76.57	4295	4595	4295	5640	3040	4340	4413.85	2.16	865	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	306	-14.87	0.64	12	0.12	-297.00	6906.00	19580	20240220	-77.45	4100	20241210	7.68	5090	-13.26	20250120	4225	4.50	20250203	19580	-77.45	20240220	4100	7.68	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
88	20250205	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	15	2	0.35	17198890	3977	37.83	4295	4410	4295	5640	3040	4340	4324.59	2.16	1026	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	302	-14.66	0.63	12	0.06	-297.00	6906.00	19580	20240220	-77.76	4100	20241210	6.22	5090	-14.44	20250120	4225	3.08	20250203	19580	-77.76	20240220	4100	6.22	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
89	20250205	090915	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	65	2	1.50	7084870	1645	15.65	4295	4410	4295	5640	3040	4340	4306.91	2.16	-143	4480	4410	4325	4255	4170	4445	4290	35	1300	500	2770	5	1	6928151	305	-14.83	0.64	12	0.02	-297.00	6906.00	19580	20240220	-77.50	4100	20241210	7.44	5090	-13.46	20250120	4225	4.26	20250203	19580	-77.50	20240220	4100	7.44	20241210	1.06	N	240600	500	34 억	149588	N	N	N	N
90	20250204	160841	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	75	2	1.76	44686350	10328	38.21	4240	4395	4240	5540	2990	4265	4326.72	2.14	1191	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	301	-14.61	0.63	12	0.15	-297.00	6906.00	19580	20240220	-77.83	4100	20241210	5.85	5090	-14.73	20250120	4225	2.72	20250203	19580	-77.83	20240220	4100	5.85	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
91	20250204	150853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	40	2	0.94	43024840	9945	36.80	4240	4395	4240	5540	2990	4265	4326.28	2.14	1224	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	298	-14.49	0.62	12	0.14	-297.00	6906.00	19580	20240220	-78.01	4100	20241210	5.00	5090	-15.42	20250120	4225	1.89	20250203	19580	-78.01	20240220	4100	5.00	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
92	20250204	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	40	2	0.94	41422075	9573	35.42	4240	4395	4240	5540	2990	4265	4326.97	2.14	1081	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	298	-14.49	0.62	12	0.14	-297.00	6906.00	19580	20240220	-78.01	4100	20241210	5.00	5090	-15.42	20250120	4225	1.89	20250203	19580	-78.01	20240220	4100	5.00	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
93	20250204	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	115	2	2.70	35284880	8152	30.16	4240	4395	4240	5540	2990	4265	4328.37	2.14	1094	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	303	-14.75	0.63	12	0.12	-297.00	6906.00	19580	20240220	-77.63	4100	20241210	6.83	5090	-13.95	20250120	4225	3.67	20250203	19580	-77.63	20240220	4100	6.83	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
94	20250204	120904	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	100	2	2.34	31574075	7307	27.03	4240	4395	4240	5540	2990	4265	4321.07	2.14	1126	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	302	-14.70	0.63	12	0.11	-297.00	6906.00	19580	20240220	-77.71	4100	20241210	6.46	5090	-14.24	20250120	4225	3.31	20250203	19580	-77.71	20240220	4100	6.46	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
95	20250204	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	110	2	2.58	26700810	6187	22.89	4240	4395	4240	5540	2990	4265	4315.63	2.14	1243	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	303	-14.73	0.63	12	0.09	-297.00	6906.00	19580	20240220	-77.66	4100	20241210	6.71	5090	-14.05	20250120	4225	3.55	20250203	19580	-77.66	20240220	4100	6.71	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
96	20250204	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	85	2	1.99	21193295	4921	18.21	4240	4350	4240	5540	2990	4265	4306.70	2.14	888	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	301	-14.65	0.63	12	0.07	-297.00	6906.00	19580	20240220	-77.78	4100	20241210	6.10	5090	-14.54	20250120	4225	2.96	20250203	19580	-77.78	20240220	4100	6.10	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N
97	20250204	090851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	30	2	0.70	6850830	1604	5.93	4240	4330	4240	5540	2990	4265	4271.09	2.14	236	4858	4561	4393	4096	3928	4477	4012	35	1275	500	2720	5	1	6928151	298	-14.46	0.62	12	0.02	-297.00	6906.00	19580	20240220	-78.06	4100	20241210	4.76	5090	-15.62	20250120	4225	1.66	20250203	19580	-78.06	20240220	4100	4.76	20241210	1.08	N	240600	500	34 억	148355	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History