KissMeData/263770/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	161046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	17352974	8728	160.50	1990	2000	1941	2585	1393	1990	1988.20	0.55	-90	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.04	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
3	20250219	151050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	9	2	0.45	13210974	6657	122.42	1990	2000	1941	2585	1393	1990	1984.52	0.55	-74	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	474	4.05	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
4	20250219	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	4	2	0.20	8448132	4272	78.56	1990	2000	1941	2585	1393	1990	1977.56	0.55	-63	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
5	20250219	131047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	8	2	0.40	8108083	4099	75.38	1990	2000	1941	2585	1393	1990	1978.06	0.55	-63	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	474	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2055	-2.77	20250207	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
6	20250219	121046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-10	5	-0.50	4508121	2262	41.60	1990	2000	1980	2585	1393	1990	1992.98	0.55	-86	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	469	4.01	0.59	12	0.01	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2055	-3.65	20250207	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
7	20250219	111047	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	3231112	1620	29.79	1990	2000	1990	2585	1393	1990	1994.51	0.55	-103	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
8	20250219	101048	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	5	2	0.25	2624791	1316	24.20	1990	2000	1990	2585	1393	1990	1994.52	0.55	-94	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
9	20250219	091049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	559810	281	5.17	1990	2000	1990	2585	1393	1990	1992.21	0.55	-32	2036	2013	1987	1964	1938	2000	1951	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	129614	N	N	N	N
10	20250218	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-7	5	-0.35	10834941	5436	242.68	2010	2010	1961	2595	1398	1997	1993.18	0.55	-36	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	472	4.03	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
11	20250218	151045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-7	5	-0.35	10645891	5341	238.44	2010	2010	1961	2595	1398	1997	1993.24	0.55	-34	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	472	4.03	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
12	20250218	141046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	-1	5	-0.05	9893393	4960	221.43	2010	2010	1970	2595	1398	1997	1994.64	0.55	4	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2055	-2.87	20250207	1860	7.31	20250203	3650	-45.32	20240604	1770	12.77	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
13	20250218	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	0	3	0.00	4285382	2144	95.71	2010	2010	1995	2595	1398	1997	1998.78	0.55	-83	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
14	20250218	121046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	0	3	0.00	4279391	2141	95.58	2010	2010	1995	2595	1398	1997	1998.78	0.55	-83	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
15	20250218	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-2	5	-0.10	1749888	874	39.02	2010	2010	1995	2595	1398	1997	2002.16	0.55	-65	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
16	20250218	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	2	2	0.10	1332323	665	29.69	2010	2010	1998	2595	1398	1997	2003.49	0.55	-42	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	1	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
17	20250218	091046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	13	2	0.65	36180	18	0.80	2010	2010	2010	2595	1398	1997	2010.00	0.55	-2	2019	2008	1994	1983	1969	2001	1976	24	598	100	1390	5	1	23700172	476	4.07	0.60	12	0.00	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.33	N	263770	100	23 억	129651	N	N	N	N
18	20250217	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	6	2	0.30	4458869	2239	79.00	2005	2005	1980	2585	1394	1991	1991.44	0.55	-105	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
19	20250217	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	6	2	0.30	4151331	2085	73.57	2005	2005	1980	2585	1394	1991	1991.05	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
20	20250217	141039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	7	2	0.35	2892224	1454	51.31	2005	2005	1980	2585	1394	1991	1989.15	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2055	-2.77	20250207	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
21	20250217	131044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	8	2	0.40	2870246	1443	50.92	2005	2005	1980	2585	1394	1991	1989.08	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
22	20250217	121044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	8	2	0.40	2870246	1443	50.92	2005	2005	1980	2585	1394	1991	1989.08	0.55	-103	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
23	20250217	111042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	7	2	0.35	2195290	1104	38.96	2005	2005	1980	2585	1394	1991	1988.49	0.55	-98	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2055	-2.77	20250207	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
24	20250217	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	8	2	0.40	1412536	710	25.05	2005	2005	1980	2585	1394	1991	1989.49	0.55	-98	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	1	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
25	20250217	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	14	2	0.70	746678	375	13.23	2005	2005	1990	2585	1394	1991	1991.14	0.55	-73	2017	2004	1987	1974	1957	2010	1980	24	594	100	1390	5	1	23700172	475	4.06	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.33	N	263770	100	23 억	129756	N	N	N	N
26	20250214	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	3	2	0.15	5624678	2834	23.58	1988	2000	1970	2580	1392	1988	1984.71	0.55	-357	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.45	1770	20241209	12.49	2055	-3.11	20250207	1860	7.04	20250203	3650	-45.45	20240604	1770	12.49	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
27	20250214	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	4	2	0.20	5113937	2577	21.44	1988	2000	1970	2580	1392	1988	1984.45	0.55	-155	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.42	1770	20241209	12.54	2055	-3.07	20250207	1860	7.10	20250203	3650	-45.42	20240604	1770	12.54	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
28	20250214	141035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	6	2	0.30	3966195	1996	16.61	1988	2000	1971	2580	1392	1988	1987.07	0.55	-303	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
29	20250214	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	6	2	0.30	2091835	1056	8.79	1988	2000	1971	2580	1392	1988	1980.90	0.55	23	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
30	20250214	121034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	7	2	0.35	2018095	1019	8.48	1988	2000	1971	2580	1392	1988	1980.47	0.55	25	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
31	20250214	111031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	7	2	0.35	2006125	1013	8.43	1988	2000	1971	2580	1392	1988	1980.38	0.55	25	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
32	20250214	101032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	11	2	0.55	1455294	734	6.11	1988	2000	1971	2580	1392	1988	1982.69	0.55	-30	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	1	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2055	-2.73	20250207	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
33	20250214	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	12	2	0.60	569218	286	2.38	1988	2000	1976	2580	1392	1988	1990.27	0.55	-94	2048	2017	1994	1963	1940	2033	1979	24	592	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	130113	N	N	N	N
34	20250213	161026	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	2	2	0.10	23990754	12020	281.76	1986	2025	1971	2580	1391	1986	1995.90	0.55	-1266	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.53	1770	20241209	12.32	2055	-3.26	20250207	1860	6.88	20250203	3650	-45.53	20240604	1770	12.32	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
35	20250213	151027	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	2	2	0.10	23489778	11768	275.86	1986	2025	1971	2580	1391	1986	1996.07	0.55	-1204	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.53	1770	20241209	12.32	2055	-3.26	20250207	1860	6.88	20250203	3650	-45.53	20240604	1770	12.32	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
36	20250213	141024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	2	2	0.10	21561418	10798	253.12	1986	2025	1971	2580	1391	1986	1996.80	0.55	-1204	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.53	1770	20241209	12.32	2055	-3.26	20250207	1860	6.88	20250203	3650	-45.53	20240604	1770	12.32	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
37	20250213	131025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	14	2	0.70	10908531	5439	127.50	1986	2025	1971	2580	1391	1986	2005.61	0.55	-51	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
38	20250213	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	29	2	1.46	10779821	5375	126.00	1986	2025	1971	2580	1391	1986	2005.55	0.55	-56	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	478	4.08	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
39	20250213	111023	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	34	2	1.71	8554259	4274	100.19	1986	2020	1971	2580	1391	1986	2001.46	0.55	-55	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	479	4.09	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
40	20250213	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1971	-15	5	-0.76	284879	143	3.35	1986	2000	1971	2580	1391	1986	1992.16	0.55	-55	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	1	1	23700172	467	3.99	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.00	1770	20241209	11.36	2055	-4.09	20250207	1860	5.97	20250203	3650	-46.00	20240604	1770	11.36	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
41	20250213	091019	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	14	2	0.70	173024	87	2.04	1986	2000	1986	2580	1391	1986	1988.78	0.55	-50	2028	2007	1984	1963	1940	1995	1951	24	594	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131379	N	N	N	N
42	20250212	161017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-9	5	-0.45	8481842	4266	48.88	1988	2005	1961	2590	1397	1995	1988.24	0.55	-76	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	471	4.02	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.59	1770	20241209	12.20	2055	-3.36	20250207	1860	6.77	20250203	3650	-45.59	20240604	1770	12.20	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
43	20250212	151014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-15	5	-0.75	7831222	3938	45.12	1988	2005	1961	2590	1397	1995	1988.63	0.55	-6	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	469	4.01	0.59	12	0.02	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2055	-3.65	20250207	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
44	20250212	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	2	2	0.10	6839030	3434	39.35	1988	2005	1961	2590	1397	1995	1991.56	0.55	-6	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2055	-2.82	20250207	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
45	20250212	131020	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	5	2	0.25	5041584	2525	28.93	1988	2005	1979	2590	1397	1995	1996.67	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
46	20250212	121015	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	5	2	0.25	4789584	2399	27.49	1988	2005	1979	2590	1397	1995	1996.49	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
47	20250212	111014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-5	5	-0.25	2665604	1337	15.32	1988	2005	1979	2590	1397	1995	1993.72	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
48	20250212	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	5	2	0.25	917460	459	5.26	1988	2005	1988	2590	1397	1995	1998.82	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2055	-2.68	20250207	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
49	20250212	090941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-5	5	-0.25	153460	77	0.88	1988	2005	1988	2590	1397	1995	1992.99	0.55	-7	2019	2007	1988	1976	1957	1997	1966	24	595	100	1390	1	1	23700172	472	4.03	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2055	-3.16	20250207	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.33	N	263770	100	23 억	131456	N	N	N	N
50	20250211	161019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	0	3	0.00	17341979	8727	119.04	2000	2000	1969	2590	1397	1995	1987.16	0.55	-7	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.04	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
51	20250211	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-26	5	-1.30	17064675	8588	117.15	2000	2000	1969	2590	1397	1995	1987.04	0.55	119	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	467	3.99	0.59	12	0.04	494.00	3329.00	3650	20240604	-46.05	1770	20241209	11.24	2055	-4.18	20250207	1860	5.86	20250203	3650	-46.05	20240604	1770	11.24	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
52	20250211	141018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-3	5	-0.15	12996616	6543	89.25	2000	2000	1970	2590	1397	1995	1986.34	0.55	121	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.42	1770	20241209	12.54	2055	-3.07	20250207	1860	7.10	20250203	3650	-45.42	20240604	1770	12.54	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
53	20250211	131019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-1	5	-0.05	8484996	4267	58.20	2000	2000	1973	2590	1397	1995	1988.52	0.55	149	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
54	20250211	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-1	5	-0.05	5779141	2910	39.69	2000	2000	1973	2590	1397	1995	1985.96	0.55	150	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2055	-2.97	20250207	1860	7.20	20250203	3650	-45.37	20240604	1770	12.66	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
55	20250211	111018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	0	3	0.00	2798589	1405	19.17	2000	2000	1980	2590	1397	1995	1991.88	0.55	-57	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
56	20250211	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	1	2	0.05	1507826	758	10.34	2000	2000	1980	2590	1397	1995	1989.22	0.55	-57	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2055	-2.87	20250207	1860	7.31	20250203	3650	-45.32	20240604	1770	12.77	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
57	20250211	091023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	1	2	0.05	145980	73	1.00	2000	2000	1996	2590	1397	1995	1999.73	0.55	-7	2037	2015	2003	1981	1969	2010	1976	24	595	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2055	-2.87	20250207	1860	7.31	20250203	3650	-45.32	20240604	1770	12.77	20241209	0.32	N	263770	100	23 억	131464	N	N	N	N
58	20250210	161012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	14692177	7323	136.19	2020	2025	1991	2625	1415	2020	2006.31	0.55	574	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	1	1	23700172	473	4.04	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
59	20250210	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	13852082	6902	128.36	2020	2025	1991	2625	1415	2020	2006.97	0.55	588	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	478	4.08	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
60	20250210	141010	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	13805787	6879	127.93	2020	2025	1991	2625	1415	2020	2006.95	0.55	598	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	478	4.08	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
61	20250210	131014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	10611547	5284	98.27	2020	2025	1991	2625	1415	2020	2008.24	0.55	548	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	1	1	23700172	473	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2055	-2.92	20250207	1860	7.26	20250203	3650	-45.34	20240604	1770	12.71	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
62	20250210	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	9219084	4587	85.31	2020	2025	1996	2625	1415	2020	2009.83	0.55	394	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.02	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
63	20250210	111005	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	9170944	4563	84.86	2020	2025	1996	2625	1415	2020	2009.85	0.55	394	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.02	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
64	20250210	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	5061650	2515	46.77	2020	2025	2000	2625	1415	2020	2012.58	0.55	304	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	476	4.07	0.60	12	0.01	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2055	-2.19	20250207	1860	8.06	20250203	3650	-44.93	20240604	1770	13.56	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
65	20250210	091002	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	343290	170	3.16	2020	2020	2015	2625	1415	2020	2019.35	0.55	-8	2082	2050	2023	1991	1964	2037	1978	24	605	100	1410	5	1	23700172	479	4.09	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.29	N	263770	100	23 억	130871	N	N	N	N
66	20250207	160953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-20	5	-0.98	10841840	5376	27.42	2025	2055	1996	2650	1430	2040	2016.71	0.55	-20	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	479	4.09	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
67	20250207	150955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-25	5	-1.23	10434365	5174	26.39	2025	2055	1996	2650	1430	2040	2016.69	0.55	-19	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	478	4.08	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
68	20250207	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-15	5	-0.74	9897035	4908	25.03	2025	2055	1996	2650	1430	2040	2016.51	0.55	-19	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	480	4.10	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2055	-1.46	20250207	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
69	20250207	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-15	5	-0.74	9858565	4889	24.93	2025	2055	1996	2650	1430	2040	2016.48	0.55	-19	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	480	4.10	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2055	-1.46	20250207	1860	8.87	20250203	3650	-44.52	20240604	1770	14.41	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
70	20250207	120951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-25	5	-1.23	7102345	3527	17.99	2025	2055	1996	2650	1430	2040	2013.71	0.55	572	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	478	4.08	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2055	-1.95	20250207	1860	8.33	20250203	3650	-44.79	20240604	1770	13.84	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
71	20250207	110950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-20	5	-0.98	6459990	3209	16.36	2025	2055	1996	2650	1430	2040	2013.09	0.55	572	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	479	4.09	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2055	-1.70	20250207	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
72	20250207	100954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-35	5	-1.72	6419745	3189	16.26	2025	2055	1996	2650	1430	2040	2013.09	0.55	571	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2055	-2.43	20250207	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
73	20250207	090959	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	15	2	0.74	405225	199	1.01	2025	2055	2025	2650	1430	2040	2036.31	0.55	0	2080	2060	2025	2005	1970	2070	2015	24	610	100	1420	5	1	23700172	487	4.16	0.62	12	0.00	494.00	3329.00	3650	20240604	-43.70	1770	20241209	16.10	2055	0.00	20250207	1860	10.48	20250203	3650	-43.70	20240604	1770	16.10	20241209	0.30	N	263770	100	23 억	130892	N	N	N	N
74	20250206	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	42	2	2.10	39733193	19609	524.59	1998	2045	1990	2595	1399	1998	2026.27	0.55	291	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	483	4.13	0.61	12	0.08	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2045	-0.24	20250206	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
75	20250206	150933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	42	2	2.10	39561833	19525	522.34	1998	2045	1990	2595	1399	1998	2026.21	0.55	348	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	483	4.13	0.61	12	0.08	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2045	-0.24	20250206	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
76	20250206	140933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	22	2	1.10	37162870	18337	490.56	1998	2045	1990	2595	1399	1998	2026.66	0.55	366	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	479	4.09	0.61	12	0.08	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2045	-1.22	20250206	1860	8.60	20250203	3650	-44.66	20240604	1770	14.12	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
77	20250206	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	37	2	1.85	33957060	16755	448.23	1998	2045	1990	2595	1399	1998	2026.68	0.55	210	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	482	4.12	0.61	12	0.07	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2045	-0.49	20250206	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
78	20250206	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	32	2	1.60	28731110	14188	379.56	1998	2045	1990	2595	1399	1998	2025.03	0.55	209	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	481	4.11	0.61	12	0.06	494.00	3329.00	3650	20240604	-44.38	1770	20241209	14.69	2045	-0.73	20250206	1860	9.14	20250203	3650	-44.38	20240604	1770	14.69	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
79	20250206	110922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	37	2	1.85	25658565	12669	338.92	1998	2045	1990	2595	1399	1998	2025.30	0.55	85	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	482	4.12	0.61	12	0.05	494.00	3329.00	3650	20240604	-44.25	1770	20241209	14.97	2045	-0.49	20250206	1860	9.41	20250203	3650	-44.25	20240604	1770	14.97	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
80	20250206	100923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	42	2	2.10	24835515	12263	328.06	1998	2045	1990	2595	1399	1998	2025.24	0.55	82	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	483	4.13	0.61	12	0.05	494.00	3329.00	3650	20240604	-44.11	1770	20241209	15.25	2045	-0.24	20250206	1860	9.68	20250203	3650	-44.11	20240604	1770	15.25	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
81	20250206	090935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	7	2	0.35	3079655	1541	41.23	1998	2005	1990	2595	1399	1998	1998.48	0.55	-152	2019	2008	1989	1978	1959	1999	1969	24	597	100	1390	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1860	7.80	20250203	3650	-45.07	20240604	1770	13.28	20241209	0.30	N	263770	100	23 억	130601	N	N	N	N
82	20250205	160919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	18	2	0.91	7457128	3732	39.98	2000	2000	1970	2570	1386	1980	1998.16	0.55	50	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
83	20250205	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	13	2	0.66	7032065	3519	37.70	2000	2000	1970	2570	1386	1980	1998.31	0.55	73	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.40	1770	20241209	12.60	2030	-1.82	20250121	1860	7.15	20250203	3650	-45.40	20240604	1770	12.60	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
84	20250205	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	19	2	0.96	6876611	3441	36.87	2000	2000	1970	2570	1386	1980	1998.43	0.55	55	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
85	20250205	130920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	19	2	0.96	5787156	2896	31.03	2000	2000	1970	2570	1386	1980	1998.33	0.55	55	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
86	20250205	120925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	17	2	0.86	4165473	2084	22.33	2000	2000	1970	2570	1386	1980	1998.79	0.55	-84	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.29	1770	20241209	12.82	2030	-1.63	20250121	1860	7.37	20250203	3650	-45.29	20240604	1770	12.82	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
87	20250205	110919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	19	2	0.96	4157485	2080	22.28	2000	2000	1970	2570	1386	1980	1998.79	0.55	-84	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.05	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1860	7.47	20250203	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
88	20250205	100931	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	18	2	0.91	2122618	1062	11.38	2000	2000	1970	2570	1386	1980	1998.70	0.55	-10	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	1	1	23700172	474	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
89	20250205	090935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	20	2	1.01	200000	100	1.07	2000	2000	2000	2570	1386	1980	2000.00	0.55	0	2045	2012	1966	1933	1887	2029	1950	24	590	100	1380	5	1	23700172	474	4.05	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2030	-1.48	20250121	1860	7.53	20250203	3650	-45.21	20240604	1770	12.99	20241209	0.31	N	263770	100	23 억	130551	N	N	N	N
90	20250204	160901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	35	2	1.80	17961935	9121	64.58	1955	1999	1920	2525	1362	1945	1969.29	0.55	305	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	469	4.01	0.59	12	0.04	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2030	-2.46	20250121	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
91	20250204	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	35	2	1.80	17148290	8710	61.67	1955	1999	1920	2525	1362	1945	1968.80	0.55	319	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	469	4.01	0.59	12	0.04	494.00	3329.00	3650	20240604	-45.75	1770	20241209	11.86	2030	-2.46	20250121	1860	6.45	20250203	3650	-45.75	20240604	1770	11.86	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
92	20250204	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	44	2	2.26	15346819	7800	55.23	1955	1999	1920	2525	1362	1945	1967.54	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	471	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.51	1770	20241209	12.37	2030	-2.02	20250121	1860	6.94	20250203	3650	-45.51	20240604	1770	12.37	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
93	20250204	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	44	2	2.26	15336893	7795	55.19	1955	1999	1920	2525	1362	1945	1967.53	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	471	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.51	1770	20241209	12.37	2030	-2.02	20250121	1860	6.94	20250203	3650	-45.51	20240604	1770	12.37	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
94	20250204	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	45	2	2.31	15038543	7645	54.13	1955	1999	1920	2525	1362	1945	1967.11	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.48	1770	20241209	12.43	2030	-1.97	20250121	1860	6.99	20250203	3650	-45.48	20240604	1770	12.43	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
95	20250204	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	46	2	2.37	15036553	7644	54.12	1955	1999	1920	2525	1362	1945	1967.11	0.55	516	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.45	1770	20241209	12.49	2030	-1.92	20250121	1860	7.04	20250203	3650	-45.45	20240604	1770	12.49	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
96	20250204	100910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	53	2	2.72	11623590	5930	41.99	1955	1999	1920	2525	1362	1945	1960.13	0.55	195	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	474	4.04	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1860	7.42	20250203	3650	-45.26	20240604	1770	12.88	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N
97	20250204	090910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1954	9	2	0.46	5109696	2651	18.77	1955	1955	1920	2525	1362	1945	1927.46	0.55	512	2040	1992	1926	1878	1812	1959	1845	24	580	100	1360	1	1	23700172	463	3.96	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.47	1770	20241209	10.40	2030	-3.74	20250121	1860	5.05	20250203	3650	-46.47	20240604	1770	10.40	20241209	0.31	N	263770	100	23 억	130247	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History