KissMeData/069140/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

55 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1365	32	2	2.40	61340227	44904	50.31	1334	1386	1333	1732	934	1333	1366.03	3714	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	179	-0.47	0.46	12	0.34	-2903.00	2948.00	2180	20240131	-37.39	981	20241209	39.14	1391	-1.87	20250123	1230	10.98	20250117	2180	-37.39	20240131	981	39.14	20241209	0.16	N	069140	500	65 억	N	N	N	N
3	20250124	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	42	2	3.15	59836166	43805	49.08	1334	1386	1333	1732	934	1333	1365.97	3951	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	180	-0.47	0.47	12	0.33	-2903.00	2948.00	2180	20240131	-36.93	981	20241209	40.16	1391	-1.15	20250123	1230	11.79	20250117	2180	-36.93	20240131	981	40.16	20241209	0.16	N	069140	500	65 억	N	N	N	N
4	20250124	140635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1366	33	2	2.48	41606871	30527	34.20	1334	1386	1333	1732	934	1333	1362.95	3049	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	179	-0.47	0.46	12	0.23	-2903.00	2948.00	2180	20240131	-37.34	981	20241209	39.25	1391	-1.80	20250123	1230	11.06	20250117	2180	-37.34	20240131	981	39.25	20241209	0.16	N	069140	500	65 억	N	N	N	N
5	20250124	130636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	43	2	3.23	34146300	25083	28.10	1334	1386	1333	1732	934	1333	1361.33	2819	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	180	-0.47	0.47	12	0.19	-2903.00	2948.00	2180	20240131	-36.88	981	20241209	40.27	1391	-1.08	20250123	1230	11.87	20250117	2180	-36.88	20240131	981	40.27	20241209	0.16	N	069140	500	65 억	N	N	N	N
6	20250124	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	50	2	3.75	29370265	21617	24.22	1334	1383	1333	1732	934	1333	1358.67	2328	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	181	-0.48	0.47	12	0.16	-2903.00	2948.00	2180	20240131	-36.56	981	20241209	40.98	1391	-0.58	20250123	1230	12.44	20250117	2180	-36.56	20240131	981	40.98	20241209	0.16	N	069140	500	65 억	N	N	N	N
7	20250124	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1360	27	2	2.03	19992238	14798	16.58	1334	1370	1333	1732	934	1333	1351.01	209	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	178	-0.47	0.46	12	0.11	-2903.00	2948.00	2180	20240131	-37.61	981	20241209	38.63	1391	-2.23	20250123	1230	10.57	20250117	2180	-37.61	20240131	981	38.63	20241209	0.16	N	069140	500	65 억	N	N	N	N
8	20250124	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1344	11	2	0.83	7013210	5250	5.88	1334	1346	1333	1732	934	1333	1335.85	588	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	176	-0.46	0.46	12	0.04	-2903.00	2948.00	2180	20240131	-38.35	981	20241209	37.00	1391	-3.38	20250123	1230	9.27	20250117	2180	-38.35	20240131	981	37.00	20241209	0.16	N	069140	500	65 억	N	N	N	N
9	20250124	090636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1346	13	2	0.98	1175266	881	0.99	1334	1346	1334	1732	934	1333	1334.01	-31	1411	1371	1351	1311	1291	1392	1332	66	399	500	900	1	1	13102743	176	-0.46	0.46	12	0.01	-2903.00	2948.00	2180	20240131	-38.26	981	20241209	37.21	1391	-3.24	20250123	1230	9.43	20250117	2180	-38.26	20240131	981	37.21	20241209	0.16	N	069140	500	65 억	N	N	N	N
10	20250123	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	2	2	0.15	120565273	88238	242.11	1331	1391	1331	1730	932	1331	1366.36	3724	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	175	-0.46	0.45	12	0.67	-2903.00	2948.00	2180	20240131	-38.85	981	20241209	35.88	1391	-4.17	20250123	1230	8.37	20250117	2180	-38.85	20240131	981	35.88	20241209	0.16	N	069140	500	65 억	N	N	N	N
11	20250123	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	20	2	1.50	117486778	85934	235.78	1331	1391	1331	1730	932	1331	1367.17	4578	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	177	-0.47	0.46	12	0.66	-2903.00	2948.00	2180	20240131	-38.03	981	20241209	37.72	1391	-2.88	20250123	1230	9.84	20250117	2180	-38.03	20240131	981	37.72	20241209	0.16	N	069140	500	65 억	N	N	N	N
12	20250123	140632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	54	2	4.06	107093299	78326	214.91	1331	1391	1331	1730	932	1331	1367.28	2210	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	181	-0.48	0.47	12	0.60	-2903.00	2948.00	2180	20240131	-36.47	981	20241209	41.18	1391	-0.43	20250123	1230	12.60	20250117	2180	-36.47	20240131	981	41.18	20241209	0.16	N	069140	500	65 억	N	N	N	N
13	20250123	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	57	2	4.28	94231388	69041	189.43	1331	1390	1331	1730	932	1331	1364.86	2359	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	182	-0.48	0.47	12	0.53	-2903.00	2948.00	2180	20240131	-36.33	981	20241209	41.49	1390	-0.14	20250123	1230	12.85	20250117	2180	-36.33	20240131	981	41.49	20241209	0.16	N	069140	500	65 억	N	N	N	N
14	20250123	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	28	2	2.10	44181781	32610	89.47	1331	1365	1331	1730	932	1331	1354.85	-1615	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	178	-0.47	0.46	12	0.25	-2903.00	2948.00	2180	20240131	-37.66	981	20241209	38.53	1376	-1.24	20250103	1230	10.49	20250117	2180	-37.66	20240131	981	38.53	20241209	0.16	N	069140	500	65 억	N	N	N	N
15	20250123	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	24	2	1.80	36371868	26848	73.67	1331	1365	1331	1730	932	1331	1354.73	-1633	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	178	-0.47	0.46	12	0.20	-2903.00	2948.00	2180	20240131	-37.84	981	20241209	38.12	1376	-1.53	20250103	1230	10.16	20250117	2180	-37.84	20240131	981	38.12	20241209	0.16	N	069140	500	65 억	N	N	N	N
16	20250123	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1345	14	2	1.05	10254745	7615	20.89	1331	1361	1331	1730	932	1331	1346.65	-2093	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	176	-0.46	0.46	12	0.06	-2903.00	2948.00	2180	20240131	-38.30	981	20241209	37.10	1376	-2.25	20250103	1230	9.35	20250117	2180	-38.30	20240131	981	37.10	20241209	0.16	N	069140	500	65 억	N	N	N	N
17	20250123	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	0	3	0.00	1331	1	0.00	1331	1331	1331	1730	932	1331	1331.00	0	1349	1339	1332	1322	1315	1339	1322	66	399	500	900	1	1	13102743	174	-0.46	0.45	12	0.00	-2903.00	2948.00	2180	20240131	-38.94	981	20241209	35.68	1376	-3.27	20250103	1230	8.21	20250117	2180	-38.94	20240131	981	35.68	20241209	0.16	N	069140	500	65 억	N	N	N	N
18	20250122	160627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	0	3	0.00	48535260	36446	95.16	1331	1342	1325	1730	932	1331	1331.71	-1089	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	174	-0.46	0.45	12	0.28	-2903.00	2948.00	2180	20240131	-38.94	981	20241209	35.68	1376	-3.27	20250103	1230	8.21	20250117	2180	-38.94	20240131	981	35.68	20241209	0.14	N	069140	500	65 억	N	N	N	N
19	20250122	150627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	6	2	0.45	44222365	33208	86.71	1331	1342	1325	1730	932	1331	1331.68	-434	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	175	-0.46	0.45	12	0.25	-2903.00	2948.00	2180	20240131	-38.67	981	20241209	36.29	1376	-2.83	20250103	1230	8.70	20250117	2180	-38.67	20240131	981	36.29	20241209	0.14	N	069140	500	65 억	N	N	N	N
20	20250122	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	0	3	0.00	42302894	31769	82.95	1331	1342	1325	1730	932	1331	1331.58	-265	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	174	-0.46	0.45	12	0.24	-2903.00	2948.00	2180	20240131	-38.94	981	20241209	35.68	1376	-3.27	20250103	1230	8.21	20250117	2180	-38.94	20240131	981	35.68	20241209	0.14	N	069140	500	65 억	N	N	N	N
21	20250122	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1334	3	2	0.23	34462861	25890	67.60	1331	1342	1325	1730	932	1331	1331.13	-594	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	175	-0.46	0.45	12	0.20	-2903.00	2948.00	2180	20240131	-38.81	981	20241209	35.98	1376	-3.05	20250103	1230	8.46	20250117	2180	-38.81	20240131	981	35.98	20241209	0.14	N	069140	500	65 억	N	N	N	N
22	20250122	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1342	11	2	0.83	28363948	21301	55.62	1331	1342	1325	1730	932	1331	1331.58	-1596	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	176	-0.46	0.46	12	0.16	-2903.00	2948.00	2180	20240131	-38.44	981	20241209	36.80	1376	-2.47	20250103	1230	9.11	20250117	2180	-38.44	20240131	981	36.80	20241209	0.14	N	069140	500	65 억	N	N	N	N
23	20250122	110627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1330	-1	5	-0.08	14679764	11055	28.87	1331	1336	1325	1730	932	1331	1327.88	-818	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	174	-0.46	0.45	12	0.08	-2903.00	2948.00	2180	20240131	-38.99	981	20241209	35.58	1376	-3.34	20250103	1230	8.13	20250117	2180	-38.99	20240131	981	35.58	20241209	0.14	N	069140	500	65 억	N	N	N	N
24	20250122	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	2	2	0.15	11987549	9031	23.58	1331	1336	1325	1730	932	1331	1327.38	-583	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	175	-0.46	0.45	12	0.07	-2903.00	2948.00	2180	20240131	-38.85	981	20241209	35.88	1376	-3.12	20250103	1230	8.37	20250117	2180	-38.85	20240131	981	35.88	20241209	0.14	N	069140	500	65 억	N	N	N	N
25	20250122	090628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	2	2	0.15	1468542	1103	2.88	1331	1333	1331	1730	932	1331	1331.41	-52	1409	1370	1335	1296	1261	1352	1278	66	399	500	900	1	1	13102743	175	-0.46	0.45	12	0.01	-2903.00	2948.00	2180	20240131	-38.85	981	20241209	35.88	1376	-3.12	20250103	1230	8.37	20250117	2180	-38.85	20240131	981	35.88	20241209	0.14	N	069140	500	65 억	N	N	N	N
26	20250121	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	-13	5	-0.97	50858025	38298	38.48	1374	1374	1300	1747	941	1344	1327.92	2529	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	174	-0.46	0.45	12	0.29	-2903.00	2948.00	2180	20240131	-38.94	981	20241209	35.68	1376	-3.27	20250103	1230	8.21	20250117	2180	-38.94	20240131	981	35.68	20241209	0.11	N	069140	500	65 억	N	N	N	N
27	20250121	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1334	-10	5	-0.74	49828992	37525	37.70	1374	1374	1300	1747	941	1344	1327.89	2568	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	175	-0.46	0.45	12	0.29	-2903.00	2948.00	2180	20240131	-38.81	981	20241209	35.98	1376	-3.05	20250103	1230	8.46	20250117	2180	-38.81	20240131	981	35.98	20241209	0.11	N	069140	500	65 억	N	N	N	N
28	20250121	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1318	-26	5	-1.93	47840015	36021	36.19	1374	1374	1300	1747	941	1344	1328.11	2602	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	173	-0.45	0.45	12	0.27	-2903.00	2948.00	2180	20240131	-39.54	981	20241209	34.35	1376	-4.22	20250103	1230	7.15	20250117	2180	-39.54	20240131	981	34.35	20241209	0.11	N	069140	500	65 억	N	N	N	N
29	20250121	130624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-36	5	-2.68	42569249	31995	32.14	1374	1374	1300	1747	941	1344	1330.50	2547	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	171	-0.45	0.44	12	0.24	-2903.00	2948.00	2180	20240131	-40.00	981	20241209	33.33	1376	-4.94	20250103	1230	6.34	20250117	2180	-40.00	20240131	981	33.33	20241209	0.11	N	069140	500	65 억	N	N	N	N
30	20250121	120616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-36	5	-2.68	40411993	30349	30.49	1374	1374	1300	1747	941	1344	1331.58	2660	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	171	-0.45	0.44	12	0.23	-2903.00	2948.00	2180	20240131	-40.00	981	20241209	33.33	1376	-4.94	20250103	1230	6.34	20250117	2180	-40.00	20240131	981	33.33	20241209	0.11	N	069140	500	65 억	N	N	N	N
31	20250121	110555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-36	5	-2.68	37226568	27908	28.04	1374	1374	1300	1747	941	1344	1333.90	2879	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	171	-0.45	0.44	12	0.21	-2903.00	2948.00	2180	20240131	-40.00	981	20241209	33.33	1376	-4.94	20250103	1230	6.34	20250117	2180	-40.00	20240131	981	33.33	20241209	0.11	N	069140	500	65 억	N	N	N	N
32	20250121	100550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	-16	5	-1.19	26431988	19647	19.74	1374	1374	1327	1747	941	1344	1345.34	4039	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	174	-0.46	0.45	12	0.15	-2903.00	2948.00	2180	20240131	-39.08	981	20241209	35.37	1376	-3.49	20250103	1230	7.97	20250117	2180	-39.08	20240131	981	35.37	20241209	0.11	N	069140	500	65 억	N	N	N	N
33	20250121	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	-9	5	-0.67	11337856	8378	8.42	1374	1374	1334	1747	941	1344	1353.29	829	1430	1387	1322	1279	1214	1408	1300	66	403	500	910	1	1	13102743	175	-0.46	0.45	12	0.06	-2903.00	2948.00	2180	20240131	-38.76	981	20241209	36.09	1376	-2.98	20250103	1230	8.54	20250117	2180	-38.76	20240131	981	36.09	20241209	0.11	N	069140	500	65 억	N	N	N	N
34	20250120	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1344	94	2	7.52	131381173	98837	223.09	1313	1365	1257	1625	875	1250	1329.24	-7386	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	176	-0.46	0.46	12	0.75	-2903.00	2948.00	2180	20240131	-38.35	981	20241209	37.00	1376	-2.33	20250103	1230	9.27	20250117	2180	-38.35	20240131	981	37.00	20241209	0.11	N	069140	500	65 억	N	N	N	N
35	20250120	150624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	63	2	5.04	118261803	89044	200.99	1313	1365	1257	1625	875	1250	1328.13	-6261	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	172	-0.45	0.45	12	0.68	-2903.00	2948.00	2180	20240131	-39.77	981	20241209	33.84	1376	-4.58	20250103	1230	6.75	20250117	2180	-39.77	20240131	981	33.84	20241209	0.11	N	069140	500	65 억	N	N	N	N
36	20250120	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1320	70	2	5.60	97867379	73621	166.18	1313	1365	1257	1625	875	1250	1329.34	-6783	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	173	-0.45	0.45	12	0.56	-2903.00	2948.00	2180	20240131	-39.45	981	20241209	34.56	1376	-4.07	20250103	1230	7.32	20250117	2180	-39.45	20240131	981	34.56	20241209	0.11	N	069140	500	65 억	N	N	N	N
37	20250120	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	63	2	5.04	95120084	71535	161.47	1313	1365	1257	1625	875	1250	1329.70	-5894	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	172	-0.45	0.45	12	0.55	-2903.00	2948.00	2180	20240131	-39.77	981	20241209	33.84	1376	-4.58	20250103	1230	6.75	20250117	2180	-39.77	20240131	981	33.84	20241209	0.11	N	069140	500	65 억	N	N	N	N
38	20250120	120624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	69	2	5.52	94569543	71116	160.52	1313	1365	1257	1625	875	1250	1329.79	-5960	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	173	-0.45	0.45	12	0.54	-2903.00	2948.00	2180	20240131	-39.50	981	20241209	34.45	1376	-4.14	20250103	1230	7.24	20250117	2180	-39.50	20240131	981	34.45	20241209	0.11	N	069140	500	65 억	N	N	N	N
39	20250120	110624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	69	2	5.52	92946858	69880	157.73	1313	1365	1257	1625	875	1250	1330.09	-6153	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	173	-0.45	0.45	12	0.53	-2903.00	2948.00	2180	20240131	-39.50	981	20241209	34.45	1376	-4.14	20250103	1230	7.24	20250117	2180	-39.50	20240131	981	34.45	20241209	0.11	N	069140	500	65 억	N	N	N	N
40	20250120	100623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1323	73	2	5.84	87025302	65369	147.55	1313	1365	1257	1625	875	1250	1331.29	-6799	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	173	-0.46	0.45	12	0.50	-2903.00	2948.00	2180	20240131	-39.31	981	20241209	34.86	1376	-3.85	20250103	1230	7.56	20250117	2180	-39.31	20240131	981	34.86	20241209	0.11	N	069140	500	65 억	N	N	N	N
41	20250120	090624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1290	40	2	3.20	2577224	2020	4.56	1313	1313	1260	1625	875	1250	1275.85	332	1295	1272	1251	1228	1207	1262	1218	66	375	500	850	1	1	13102743	169	-0.44	0.44	12	0.02	-2903.00	2948.00	2180	20240131	-40.83	981	20241209	31.50	1376	-6.25	20250103	1230	4.88	20250117	2180	-40.83	20240131	981	31.50	20241209	0.11	N	069140	500	65 억	N	N	N	N
42	20250117	160621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-24	5	-1.88	53954741	43289	240.27	1274	1274	1230	1656	892	1274	1246.38	-775	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	164	-0.43	0.42	12	0.33	-2903.00	2948.00	2180	20240131	-42.66	981	20241209	27.42	1376	-9.16	20250103	1230	1.63	20250117	2180	-42.66	20240131	981	27.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
43	20250117	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	-37	5	-2.90	41440821	33163	184.07	1274	1274	1230	1656	892	1274	1249.61	-1061	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	162	-0.43	0.42	12	0.25	-2903.00	2948.00	2180	20240131	-43.26	981	20241209	26.10	1376	-10.10	20250103	1230	0.57	20250117	2180	-43.26	20240131	981	26.10	20241209	0.11	N	069140	500	65 억	N	N	N	N
44	20250117	140623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	-29	5	-2.28	36397835	29104	161.54	1274	1274	1230	1656	892	1274	1250.61	-723	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	163	-0.43	0.42	12	0.22	-2903.00	2948.00	2180	20240131	-42.89	981	20241209	26.91	1376	-9.52	20250103	1230	1.22	20250117	2180	-42.89	20240131	981	26.91	20241209	0.11	N	069140	500	65 억	N	N	N	N
45	20250117	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-24	5	-1.88	27733337	22163	123.01	1274	1274	1230	1656	892	1274	1251.33	-895	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	164	-0.43	0.42	12	0.17	-2903.00	2948.00	2180	20240131	-42.66	981	20241209	27.42	1376	-9.16	20250103	1230	1.63	20250117	2180	-42.66	20240131	981	27.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
46	20250117	120623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1258	-16	5	-1.26	25994753	20775	115.31	1274	1274	1230	1656	892	1274	1251.25	-889	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	165	-0.43	0.43	12	0.16	-2903.00	2948.00	2180	20240131	-42.29	981	20241209	28.24	1376	-8.58	20250103	1230	2.28	20250117	2180	-42.29	20240131	981	28.24	20241209	0.11	N	069140	500	65 억	N	N	N	N
47	20250117	110622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-22	5	-1.73	24022045	19201	106.57	1274	1274	1230	1656	892	1274	1251.08	-919	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	164	-0.43	0.42	12	0.15	-2903.00	2948.00	2180	20240131	-42.57	981	20241209	27.62	1376	-9.01	20250103	1230	1.79	20250117	2180	-42.57	20240131	981	27.62	20241209	0.11	N	069140	500	65 억	N	N	N	N
48	20250117	100623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	-32	5	-2.51	19121616	15281	84.81	1274	1274	1230	1656	892	1274	1251.33	-662	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	163	-0.43	0.42	12	0.12	-2903.00	2948.00	2180	20240131	-43.03	981	20241209	26.61	1376	-9.74	20250103	1230	0.98	20250117	2180	-43.03	20240131	981	26.61	20241209	0.11	N	069140	500	65 억	N	N	N	N
49	20250117	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1269	-5	5	-0.39	4817636	3784	21.00	1274	1274	1269	1656	892	1274	1273.16	-943	1308	1290	1267	1249	1226	1300	1259	66	382	500	860	1	1	13102743	166	-0.44	0.43	12	0.03	-2903.00	2948.00	2180	20240131	-41.79	981	20241209	29.36	1376	-7.78	20250103	1235	2.75	20250115	2180	-41.79	20240131	981	29.36	20241209	0.11	N	069140	500	65 억	N	N	N	N
50	20250116	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	30	2	2.41	22836208	18017	23.67	1244	1285	1244	1617	871	1244	1267.48	-531	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	167	-0.44	0.43	12	0.14	-2903.00	2948.00	2180	20240131	-41.56	981	20241209	29.87	1376	-7.41	20250103	1235	3.16	20250115	2180	-41.56	20240131	981	29.87	20241209	0.11	N	069140	500	65 억	N	N	N	N
51	20250116	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1276	32	2	2.57	20982398	16563	21.76	1244	1285	1244	1617	871	1244	1266.82	-536	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	167	-0.44	0.43	12	0.13	-2903.00	2948.00	2180	20240131	-41.47	981	20241209	30.07	1376	-7.27	20250103	1235	3.32	20250115	2180	-41.47	20240131	981	30.07	20241209	0.11	N	069140	500	65 억	N	N	N	N
52	20250116	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	31	2	2.49	15592571	12337	16.21	1244	1285	1244	1617	871	1244	1263.89	799	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	167	-0.44	0.43	12	0.09	-2903.00	2948.00	2180	20240131	-41.51	981	20241209	29.97	1376	-7.34	20250103	1235	3.24	20250115	2180	-41.51	20240131	981	29.97	20241209	0.11	N	069140	500	65 억	N	N	N	N
53	20250116	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1277	33	2	2.65	14815770	11728	15.41	1244	1285	1244	1617	871	1244	1263.28	802	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	167	-0.44	0.43	12	0.09	-2903.00	2948.00	2180	20240131	-41.42	981	20241209	30.17	1376	-7.19	20250103	1235	3.40	20250115	2180	-41.42	20240131	981	30.17	20241209	0.11	N	069140	500	65 억	N	N	N	N
54	20250116	120622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1269	25	2	2.01	12032910	9538	12.53	1244	1285	1244	1617	871	1244	1261.58	647	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	166	-0.44	0.43	12	0.07	-2903.00	2948.00	2180	20240131	-41.79	981	20241209	29.36	1376	-7.78	20250103	1235	2.75	20250115	2180	-41.79	20240131	981	29.36	20241209	0.11	N	069140	500	65 억	N	N	N	N
55	20250116	110622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1279	35	2	2.81	10288064	8164	10.73	1244	1285	1244	1617	871	1244	1260.17	506	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	168	-0.44	0.43	12	0.06	-2903.00	2948.00	2180	20240131	-41.33	981	20241209	30.38	1376	-7.05	20250103	1235	3.56	20250115	2180	-41.33	20240131	981	30.38	20241209	0.11	N	069140	500	65 억	N	N	N	N
56	20250116	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	24	2	1.93	6869346	5472	7.19	1244	1285	1244	1617	871	1244	1255.36	434	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	166	-0.44	0.43	12	0.04	-2903.00	2948.00	2180	20240131	-41.83	981	20241209	29.26	1376	-7.85	20250103	1235	2.67	20250115	2180	-41.83	20240131	981	29.26	20241209	0.11	N	069140	500	65 억	N	N	N	N
57	20250116	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1262	18	2	1.45	1342333	1067	1.40	1244	1285	1244	1617	871	1244	1258.04	-56	1342	1293	1264	1215	1186	1278	1200	66	373	500	840	1	1	13102743	165	-0.43	0.43	12	0.01	-2903.00	2948.00	2180	20240131	-42.11	981	20241209	28.64	1376	-8.28	20250103	1235	2.19	20250115	2180	-42.11	20240131	981	28.64	20241209	0.11	N	069140	500	65 억	N	N	N	N
58	20250115	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1244	-19	5	-1.50	96143870	76105	849.20	1263	1313	1235	1641	885	1263	1263.31	-12253	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	163	-0.43	0.42	12	0.58	-2903.00	2948.00	2180	20240131	-42.94	981	20241209	26.81	1376	-9.59	20250103	1235	0.73	20250115	2180	-42.94	20240131	981	26.81	20241209	0.11	N	069140	500	65 억	N	N	N	N
59	20250115	150621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	-18	5	-1.43	92291557	73009	814.65	1263	1313	1235	1641	885	1263	1264.11	-10323	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	163	-0.43	0.42	12	0.56	-2903.00	2948.00	2180	20240131	-42.89	981	20241209	26.91	1376	-9.52	20250103	1235	0.81	20250115	2180	-42.89	20240131	981	26.91	20241209	0.11	N	069140	500	65 억	N	N	N	N
60	20250115	140620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1261	-2	5	-0.16	74712435	58917	657.41	1263	1313	1251	1641	885	1263	1268.10	-10201	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	165	-0.43	0.43	12	0.45	-2903.00	2948.00	2180	20240131	-42.16	981	20241209	28.54	1376	-8.36	20250103	1245	1.29	20250113	2180	-42.16	20240131	981	28.54	20241209	0.11	N	069140	500	65 억	N	N	N	N
61	20250115	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	10	2	0.79	72594392	57242	638.72	1263	1313	1251	1641	885	1263	1268.20	-10279	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	167	-0.44	0.43	12	0.44	-2903.00	2948.00	2180	20240131	-41.61	981	20241209	29.77	1376	-7.49	20250103	1245	2.25	20250113	2180	-41.61	20240131	981	29.77	20241209	0.11	N	069140	500	65 억	N	N	N	N
62	20250115	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	10	2	0.79	68292397	53848	600.85	1263	1313	1251	1641	885	1263	1268.24	-8038	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	167	-0.44	0.43	12	0.41	-2903.00	2948.00	2180	20240131	-41.61	981	20241209	29.77	1376	-7.49	20250103	1245	2.25	20250113	2180	-41.61	20240131	981	29.77	20241209	0.11	N	069140	500	65 억	N	N	N	N
63	20250115	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	3	2	0.24	61748893	48698	543.38	1263	1313	1251	1641	885	1263	1268.00	-3729	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	166	-0.44	0.43	12	0.37	-2903.00	2948.00	2180	20240131	-41.93	981	20241209	29.05	1376	-7.99	20250103	1245	1.69	20250113	2180	-41.93	20240131	981	29.05	20241209	0.11	N	069140	500	65 억	N	N	N	N
64	20250115	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	15	2	1.19	23070789	18069	201.62	1263	1313	1251	1641	885	1263	1276.82	-3500	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	167	-0.44	0.43	12	0.14	-2903.00	2948.00	2180	20240131	-41.38	981	20241209	30.28	1376	-7.12	20250103	1245	2.65	20250113	2180	-41.38	20240131	981	30.28	20241209	0.11	N	069140	500	65 억	N	N	N	N
65	20250115	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	12	2	0.95	654310	514	5.74	1263	1275	1263	1641	885	1263	1272.98	-272	1282	1272	1260	1250	1238	1277	1255	66	378	500	850	1	1	13102743	167	-0.44	0.43	12	0.00	-2903.00	2948.00	2180	20240131	-41.51	981	20241209	29.97	1376	-7.34	20250103	1245	2.41	20250113	2180	-41.51	20240131	981	29.97	20241209	0.11	N	069140	500	65 억	N	N	N	N
66	20250114	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1263	16	2	1.28	11277377	8962	23.83	1259	1270	1248	1621	873	1247	1258.35	3438	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	165	-0.44	0.43	12	0.07	-2903.00	2948.00	2180	20240131	-42.06	981	20241209	28.75	1376	-8.21	20250103	1245	1.45	20250113	2180	-42.06	20240131	981	28.75	20241209	0.11	N	069140	500	65 억	N	N	N	N
67	20250114	150617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	10	2	0.80	11091842	8815	23.43	1259	1270	1248	1621	873	1247	1258.29	3391	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	165	-0.43	0.43	12	0.07	-2903.00	2948.00	2180	20240131	-42.34	981	20241209	28.13	1376	-8.65	20250103	1245	0.96	20250113	2180	-42.34	20240131	981	28.13	20241209	0.11	N	069140	500	65 억	N	N	N	N
68	20250114	140617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	10	2	0.80	11012651	8752	23.27	1259	1270	1248	1621	873	1247	1258.30	3328	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	165	-0.43	0.43	12	0.07	-2903.00	2948.00	2180	20240131	-42.34	981	20241209	28.13	1376	-8.65	20250103	1245	0.96	20250113	2180	-42.34	20240131	981	28.13	20241209	0.11	N	069140	500	65 억	N	N	N	N
69	20250114	130616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	10	2	0.80	10121650	8043	21.38	1259	1270	1248	1621	873	1247	1258.44	2794	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	165	-0.43	0.43	12	0.06	-2903.00	2948.00	2180	20240131	-42.34	981	20241209	28.13	1376	-8.65	20250103	1245	0.96	20250113	2180	-42.34	20240131	981	28.13	20241209	0.11	N	069140	500	65 억	N	N	N	N
70	20250114	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1263	16	2	1.28	7530097	5990	15.92	1259	1270	1248	1621	873	1247	1257.11	2527	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	165	-0.44	0.43	12	0.05	-2903.00	2948.00	2180	20240131	-42.06	981	20241209	28.75	1376	-8.21	20250103	1245	1.45	20250113	2180	-42.06	20240131	981	28.75	20241209	0.11	N	069140	500	65 억	N	N	N	N
71	20250114	110615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1251	4	2	0.32	6855624	5456	14.50	1259	1270	1248	1621	873	1247	1256.53	2563	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	164	-0.43	0.42	12	0.04	-2903.00	2948.00	2180	20240131	-42.61	981	20241209	27.52	1376	-9.08	20250103	1245	0.48	20250113	2180	-42.61	20240131	981	27.52	20241209	0.11	N	069140	500	65 억	N	N	N	N
72	20250114	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	19	2	1.52	6466044	5145	13.68	1259	1270	1248	1621	873	1247	1256.76	2505	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	166	-0.44	0.43	12	0.04	-2903.00	2948.00	2180	20240131	-41.93	981	20241209	29.05	1376	-7.99	20250103	1245	1.69	20250113	2180	-41.93	20240131	981	29.05	20241209	0.11	N	069140	500	65 억	N	N	N	N
73	20250114	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	23	2	1.84	858894	683	1.82	1259	1270	1248	1621	873	1247	1257.53	-15	1308	1277	1261	1230	1214	1269	1222	66	374	500	840	1	1	13102743	166	-0.44	0.43	12	0.01	-2903.00	2948.00	2180	20240131	-41.74	981	20241209	29.46	1376	-7.70	20250103	1245	2.01	20250113	2180	-41.74	20240131	981	29.46	20241209	0.11	N	069140	500	65 억	N	N	N	N
74	20250113	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	-38	5	-2.96	47633998	37574	123.86	1285	1292	1245	1670	900	1285	1267.80	-2933	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	163	-0.43	0.42	12	0.29	-2903.00	2948.00	2260	20240104	-44.82	981	20241209	27.12	1376	-9.38	20250103	1245	0.16	20250113	2180	-42.80	20240131	981	27.12	20241209	0.11	N	069140	500	65 억	N	N	N	N
75	20250113	150610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-35	5	-2.72	45268611	35679	117.61	1285	1292	1245	1670	900	1285	1268.77	-2963	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	164	-0.43	0.42	12	0.27	-2903.00	2948.00	2260	20240104	-44.69	981	20241209	27.42	1376	-9.16	20250103	1245	0.40	20250113	2180	-42.66	20240131	981	27.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
76	20250113	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	-38	5	-2.96	44124748	34766	114.60	1285	1292	1245	1670	900	1285	1269.19	-3059	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	163	-0.43	0.42	12	0.27	-2903.00	2948.00	2260	20240104	-44.82	981	20241209	27.12	1376	-9.38	20250103	1245	0.16	20250113	2180	-42.80	20240131	981	27.12	20241209	0.11	N	069140	500	65 억	N	N	N	N
77	20250113	130602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1249	-36	5	-2.80	41825948	32923	108.52	1285	1292	1245	1670	900	1285	1270.42	-3374	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	164	-0.43	0.42	12	0.25	-2903.00	2948.00	2260	20240104	-44.73	981	20241209	27.32	1376	-9.23	20250103	1245	0.32	20250113	2180	-42.71	20240131	981	27.32	20241209	0.11	N	069140	500	65 억	N	N	N	N
78	20250113	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1258	-27	5	-2.10	40159594	31592	104.14	1285	1292	1245	1670	900	1285	1271.20	-4253	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	165	-0.43	0.43	12	0.24	-2903.00	2948.00	2260	20240104	-44.34	981	20241209	28.24	1376	-8.58	20250103	1245	1.04	20250113	2180	-42.29	20240131	981	28.24	20241209	0.11	N	069140	500	65 억	N	N	N	N
79	20250113	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-35	5	-2.72	36882298	28978	95.52	1285	1292	1245	1670	900	1285	1272.77	-4479	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	164	-0.43	0.42	12	0.22	-2903.00	2948.00	2260	20240104	-44.69	981	20241209	27.42	1376	-9.16	20250103	1245	0.40	20250113	2180	-42.66	20240131	981	27.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
80	20250113	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	-5	5	-0.39	28476050	22300	73.51	1285	1292	1245	1670	900	1285	1276.95	-7083	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	168	-0.44	0.43	12	0.17	-2903.00	2948.00	2260	20240104	-43.36	981	20241209	30.48	1376	-6.98	20250103	1245	2.81	20250113	2180	-41.28	20240131	981	30.48	20241209	0.11	N	069140	500	65 억	N	N	N	N
81	20250113	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	0	3	0.00	5618272	4366	14.39	1285	1292	1285	1670	900	1285	1286.82	273	1323	1304	1292	1273	1261	1298	1267	66	385	500	870	1	1	13102743	168	-0.44	0.44	12	0.03	-2903.00	2948.00	2260	20240104	-43.14	981	20241209	30.99	1376	-6.61	20250103	1280	0.39	20250108	2180	-41.06	20240131	981	30.99	20241209	0.11	N	069140	500	65 억	N	N	N	N
82	20250110	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	-27	5	-2.06	38492306	29765	73.17	1293	1311	1280	1705	919	1312	1293.63	-739	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	168	-0.44	0.44	12	0.23	-2903.00	2948.00	2260	20240104	-43.14	981	20241209	30.99	1376	-6.61	20250103	1280	0.39	20250110	2180	-41.06	20240131	981	30.99	20241209	0.11	N	069140	500	65 억	N	N	N	N
83	20250110	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	-21	5	-1.60	34010515	26279	64.60	1293	1311	1280	1705	919	1312	1294.21	334	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	169	-0.44	0.44	12	0.20	-2903.00	2948.00	2260	20240104	-42.88	981	20241209	31.60	1376	-6.18	20250103	1280	0.86	20250110	2180	-40.78	20240131	981	31.60	20241209	0.11	N	069140	500	65 억	N	N	N	N
84	20250110	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-13	5	-0.99	30219101	23331	57.36	1293	1311	1280	1705	919	1312	1295.23	1477	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	170	-0.45	0.44	12	0.18	-2903.00	2948.00	2260	20240104	-42.52	981	20241209	32.42	1376	-5.60	20250103	1280	1.48	20250110	2180	-40.41	20240131	981	32.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
85	20250110	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-8	5	-0.61	26027694	20071	49.34	1293	1311	1291	1705	919	1312	1296.78	1365	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	171	-0.45	0.44	12	0.15	-2903.00	2948.00	2260	20240104	-42.30	981	20241209	32.93	1376	-5.23	20250103	1280	1.88	20250108	2180	-40.18	20240131	981	32.93	20241209	0.11	N	069140	500	65 억	N	N	N	N
86	20250110	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	-10	5	-0.76	17376195	13421	32.99	1293	1311	1291	1705	919	1312	1294.70	1837	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	171	-0.45	0.44	12	0.10	-2903.00	2948.00	2260	20240104	-42.39	981	20241209	32.72	1376	-5.38	20250103	1280	1.72	20250108	2180	-40.28	20240131	981	32.72	20241209	0.11	N	069140	500	65 억	N	N	N	N
87	20250110	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	-11	5	-0.84	15487601	11966	29.42	1293	1311	1291	1705	919	1312	1294.30	2006	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	170	-0.45	0.44	12	0.09	-2903.00	2948.00	2260	20240104	-42.43	981	20241209	32.62	1376	-5.45	20250103	1280	1.64	20250108	2180	-40.32	20240131	981	32.62	20241209	0.11	N	069140	500	65 억	N	N	N	N
88	20250110	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1303	-9	5	-0.69	12893985	9960	24.48	1293	1311	1292	1705	919	1312	1294.58	2006	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	171	-0.45	0.44	12	0.08	-2903.00	2948.00	2260	20240104	-42.35	981	20241209	32.82	1376	-5.31	20250103	1280	1.80	20250108	2180	-40.23	20240131	981	32.82	20241209	0.11	N	069140	500	65 억	N	N	N	N
89	20250110	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1311	-1	5	-0.08	8698119	6721	16.52	1293	1311	1293	1705	919	1312	1294.17	816	1343	1327	1309	1293	1275	1335	1301	66	393	500	890	1	1	13102743	172	-0.45	0.44	12	0.05	-2903.00	2948.00	2260	20240104	-41.99	981	20241209	33.64	1376	-4.72	20250103	1280	2.42	20250108	2180	-39.86	20240131	981	33.64	20241209	0.11	N	069140	500	65 억	N	N	N	N
90	20250109	160556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1312	7	2	0.54	53138939	40677	127.27	1305	1325	1291	1696	914	1305	1306.36	-2235	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	172	-0.45	0.45	12	0.31	-2903.00	2948.00	2260	20240104	-41.95	981	20241209	33.74	1376	-4.65	20250103	1280	2.50	20250108	2180	-39.82	20240131	981	33.74	20241209	0.11	N	069140	500	65 억	N	N	N	N
91	20250109	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-5	5	-0.38	50785891	38876	121.64	1305	1325	1291	1696	914	1305	1306.36	-1711	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	170	-0.45	0.44	12	0.30	-2903.00	2948.00	2260	20240104	-42.48	981	20241209	32.52	1376	-5.52	20250103	1280	1.56	20250108	2180	-40.37	20240131	981	32.52	20241209	0.11	N	069140	500	65 억	N	N	N	N
92	20250109	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	-13	5	-1.00	47605240	36416	113.94	1305	1325	1291	1696	914	1305	1307.26	-2287	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	169	-0.45	0.44	12	0.28	-2903.00	2948.00	2260	20240104	-42.83	981	20241209	31.70	1376	-6.10	20250103	1280	0.94	20250108	2180	-40.73	20240131	981	31.70	20241209	0.11	N	069140	500	65 억	N	N	N	N
93	20250109	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	0	3	0.00	40170444	30665	95.95	1305	1325	1293	1696	914	1305	1309.98	-3532	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	171	-0.45	0.44	12	0.23	-2903.00	2948.00	2260	20240104	-42.26	981	20241209	33.03	1376	-5.16	20250103	1280	1.95	20250108	2180	-40.14	20240131	981	33.03	20241209	0.11	N	069140	500	65 억	N	N	N	N
94	20250109	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-6	5	-0.46	28809284	21907	68.54	1305	1325	1299	1696	914	1305	1315.07	-7161	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	170	-0.45	0.44	12	0.17	-2903.00	2948.00	2260	20240104	-42.52	981	20241209	32.42	1376	-5.60	20250103	1280	1.48	20250108	2180	-40.41	20240131	981	32.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
95	20250109	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	10	2	0.77	19544197	14809	46.33	1305	1325	1305	1696	914	1305	1319.75	-7463	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	172	-0.45	0.45	12	0.11	-2903.00	2948.00	2260	20240104	-41.81	981	20241209	34.05	1376	-4.43	20250103	1280	2.73	20250108	2180	-39.68	20240131	981	34.05	20241209	0.11	N	069140	500	65 억	N	N	N	N
96	20250109	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1322	17	2	1.30	16669689	12615	39.47	1305	1325	1305	1696	914	1305	1321.42	-7945	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	173	-0.46	0.45	12	0.10	-2903.00	2948.00	2260	20240104	-41.50	981	20241209	34.76	1376	-3.92	20250103	1280	3.28	20250108	2180	-39.36	20240131	981	34.76	20241209	0.11	N	069140	500	65 억	N	N	N	N
97	20250109	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1325	20	2	1.53	2007725	1525	4.77	1305	1325	1305	1696	914	1305	1316.54	0	1368	1336	1308	1276	1248	1352	1292	66	391	500	880	1	1	13102743	174	-0.46	0.45	12	0.01	-2903.00	2948.00	2260	20240104	-41.37	981	20241209	35.07	1376	-3.71	20250103	1280	3.52	20250108	2180	-39.22	20240131	981	35.07	20241209	0.11	N	069140	500	65 억	N	N	N	N
98	20250108	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	18	2	1.40	41538079	31950	54.13	1287	1340	1280	1673	901	1287	1300.10	3511	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	171	-0.45	0.44	12	0.24	-2903.00	2948.00	2260	20240104	-42.26	981	20241209	33.03	1376	-5.16	20250103	1280	1.95	20250108	2180	-40.14	20240131	981	33.03	20241209	0.11	N	069140	500	65 억	N	N	N	N
99	20250108	150555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	32	2	2.49	39101548	30094	50.99	1287	1340	1280	1673	901	1287	1299.31	4391	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	173	-0.45	0.45	12	0.23	-2903.00	2948.00	2260	20240104	-41.64	981	20241209	34.45	1376	-4.14	20250103	1280	3.05	20250108	2180	-39.50	20240131	981	34.45	20241209	0.11	N	069140	500	65 억	N	N	N	N
100	20250108	140557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	5	2	0.39	36519328	28112	47.63	1287	1340	1280	1673	901	1287	1299.07	4518	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	169	-0.45	0.44	12	0.21	-2903.00	2948.00	2260	20240104	-42.83	981	20241209	31.70	1376	-6.10	20250103	1280	0.94	20250108	2180	-40.73	20240131	981	31.70	20241209	0.11	N	069140	500	65 억	N	N	N	N
101	20250108	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1287	0	3	0.00	29924290	22988	38.95	1287	1340	1280	1673	901	1287	1301.74	-253	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	169	-0.44	0.44	12	0.18	-2903.00	2948.00	2260	20240104	-43.05	981	20241209	31.19	1376	-6.47	20250103	1280	0.55	20250108	2180	-40.96	20240131	981	31.19	20241209	0.11	N	069140	500	65 억	N	N	N	N
102	20250108	120552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1316	29	2	2.25	19102525	14571	24.69	1287	1340	1287	1673	901	1287	1311.00	53	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	172	-0.45	0.45	12	0.11	-2903.00	2948.00	2260	20240104	-41.77	981	20241209	34.15	1376	-4.36	20250103	1282	2.65	20250107	2180	-39.63	20240131	981	34.15	20241209	0.11	N	069140	500	65 억	N	N	N	N
103	20250108	110553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1334	47	2	3.65	11875634	9023	15.29	1287	1340	1287	1673	901	1287	1316.15	59	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	175	-0.46	0.45	12	0.07	-2903.00	2948.00	2260	20240104	-40.97	981	20241209	35.98	1376	-3.05	20250103	1282	4.06	20250107	2180	-38.81	20240131	981	35.98	20241209	0.11	N	069140	500	65 억	N	N	N	N
104	20250108	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	23	2	1.79	6876512	5246	8.89	1287	1340	1287	1673	901	1287	1310.81	1034	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	172	-0.45	0.44	12	0.04	-2903.00	2948.00	2260	20240104	-42.04	981	20241209	33.54	1376	-4.80	20250103	1282	2.18	20250107	2180	-39.91	20240131	981	33.54	20241209	0.11	N	069140	500	65 억	N	N	N	N
105	20250108	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	22	2	1.71	1920415	1476	2.50	1287	1309	1287	1673	901	1287	1301.09	0	1330	1308	1295	1273	1260	1302	1267	66	386	500	870	1	1	13102743	172	-0.45	0.44	12	0.01	-2903.00	2948.00	2260	20240104	-42.08	981	20241209	33.44	1376	-4.87	20250103	1282	2.11	20250107	2180	-39.95	20240131	981	33.44	20241209	0.11	N	069140	500	65 억	N	N	N	N
106	20250107	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1287	-33	5	-2.50	76630049	58994	96.58	1302	1317	1282	1716	924	1320	1298.95	-433	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	169	-0.44	0.44	12	0.45	-2903.00	2948.00	2260	20240104	-43.05	981	20241209	31.19	1376	-6.47	20250103	1282	0.39	20250107	2180	-40.96	20240131	981	31.19	20241209	0.11	N	069140	500	65 억	N	N	N	N
107	20250107	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	-34	5	-2.58	74838511	57602	94.30	1302	1317	1282	1716	924	1320	1299.23	63	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	169	-0.44	0.44	12	0.44	-2903.00	2948.00	2260	20240104	-43.10	981	20241209	31.09	1376	-6.54	20250103	1282	0.31	20250107	2180	-41.01	20240131	981	31.09	20241209	0.11	N	069140	500	65 억	N	N	N	N
108	20250107	140550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	-26	5	-1.97	72487026	55773	91.30	1302	1317	1286	1716	924	1320	1299.68	-14	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	170	-0.45	0.44	12	0.43	-2903.00	2948.00	2260	20240104	-42.74	981	20241209	31.91	1376	-5.96	20250103	1286	0.62	20250107	2180	-40.64	20240131	981	31.91	20241209	0.11	N	069140	500	65 억	N	N	N	N
109	20250107	130550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1288	-32	5	-2.42	69830876	53710	87.93	1302	1317	1286	1716	924	1320	1300.15	48	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	169	-0.44	0.44	12	0.41	-2903.00	2948.00	2260	20240104	-43.01	981	20241209	31.29	1376	-6.40	20250103	1286	0.16	20250107	2180	-40.92	20240131	981	31.29	20241209	0.11	N	069140	500	65 억	N	N	N	N
110	20250107	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-20	5	-1.52	54659721	41985	68.73	1302	1317	1299	1716	924	1320	1301.89	1556	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	170	-0.45	0.44	12	0.32	-2903.00	2948.00	2260	20240104	-42.48	981	20241209	32.52	1376	-5.52	20250103	1299	0.08	20250107	2180	-40.37	20240131	981	32.52	20241209	0.11	N	069140	500	65 억	N	N	N	N
111	20250107	110547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-12	5	-0.91	49949719	38363	62.80	1302	1317	1299	1716	924	1320	1302.03	1557	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	171	-0.45	0.44	12	0.29	-2903.00	2948.00	2260	20240104	-42.12	981	20241209	33.33	1376	-4.94	20250103	1299	0.69	20250107	2180	-40.00	20240131	981	33.33	20241209	0.11	N	069140	500	65 억	N	N	N	N
112	20250107	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	-10	5	-0.76	43523833	33427	54.72	1302	1317	1299	1716	924	1320	1302.06	1012	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	172	-0.45	0.44	12	0.26	-2903.00	2948.00	2260	20240104	-42.04	981	20241209	33.54	1376	-4.80	20250103	1299	0.85	20250107	2180	-39.91	20240131	981	33.54	20241209	0.11	N	069140	500	65 억	N	N	N	N
113	20250107	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-21	5	-1.59	27186166	20893	34.20	1302	1311	1299	1716	924	1320	1301.21	245	1372	1345	1332	1305	1292	1339	1299	66	396	500	890	1	1	13102743	170	-0.45	0.44	12	0.16	-2903.00	2948.00	2260	20240104	-42.52	981	20241209	32.42	1376	-5.60	20250103	1299	0.00	20250107	2180	-40.41	20240131	981	32.42	20241209	0.11	N	069140	500	65 억	N	N	N	N
114	20250106	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1320	-33	5	-2.44	78443397	58863	65.23	1353	1359	1319	1758	948	1353	1332.64	193	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	173	-0.45	0.45	12	0.45	-2903.00	2948.00	2260	20240104	-41.59	981	20241209	34.56	1376	-4.07	20250103	1319	0.08	20250106	2180	-39.45	20240131	981	34.56	20241209	0.11	N	069140	500	65 억	N	N	N	N
115	20250106	150545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	-25	5	-1.85	72625068	54458	60.35	1353	1359	1320	1758	948	1353	1333.60	703	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	174	-0.46	0.45	12	0.42	-2903.00	2948.00	2260	20240104	-41.24	981	20241209	35.37	1376	-3.49	20250103	1319	0.68	20250102	2180	-39.08	20240131	981	35.37	20241209	0.11	N	069140	500	65 억	N	N	N	N
116	20250106	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1336	-17	5	-1.26	68039453	51013	56.53	1353	1359	1320	1758	948	1353	1333.77	704	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	175	-0.46	0.45	12	0.39	-2903.00	2948.00	2260	20240104	-40.88	981	20241209	36.19	1376	-2.91	20250103	1319	1.29	20250102	2180	-38.72	20240131	981	36.19	20241209	0.11	N	069140	500	65 억	N	N	N	N
117	20250106	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	-18	5	-1.33	48680037	36524	40.47	1353	1359	1320	1758	948	1353	1332.82	1606	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	175	-0.46	0.45	12	0.28	-2903.00	2948.00	2260	20240104	-40.93	981	20241209	36.09	1376	-2.98	20250103	1319	1.21	20250102	2180	-38.76	20240131	981	36.09	20241209	0.11	N	069140	500	65 억	N	N	N	N
118	20250106	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1331	-22	5	-1.63	41612146	31224	34.60	1353	1359	1320	1758	948	1353	1332.70	1606	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	174	-0.46	0.45	12	0.24	-2903.00	2948.00	2260	20240104	-41.11	981	20241209	35.68	1376	-3.27	20250103	1319	0.91	20250102	2180	-38.94	20240131	981	35.68	20241209	0.11	N	069140	500	65 억	N	N	N	N
119	20250106	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	-16	5	-1.18	37130150	27868	30.88	1353	1359	1320	1758	948	1353	1332.36	1643	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	175	-0.46	0.45	12	0.21	-2903.00	2948.00	2260	20240104	-40.84	981	20241209	36.29	1376	-2.83	20250103	1319	1.36	20250102	2180	-38.67	20240131	981	36.29	20241209	0.11	N	069140	500	65 억	N	N	N	N
120	20250106	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	-18	5	-1.33	17694556	13204	14.63	1353	1359	1325	1758	948	1353	1340.09	19	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	175	-0.46	0.45	12	0.10	-2903.00	2948.00	2260	20240104	-40.93	981	20241209	36.09	1376	-2.98	20250103	1319	1.21	20250102	2180	-38.76	20240131	981	36.09	20241209	0.11	N	069140	500	65 억	N	N	N	N
121	20250106	090538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	6	2	0.44	2262568	1675	1.86	1353	1359	1346	1758	948	1353	1350.78	210	1396	1374	1354	1332	1312	1385	1343	66	405	500	920	1	1	13102743	178	-0.47	0.46	12	0.01	-2903.00	2948.00	2260	20240104	-39.87	981	20241209	38.53	1376	-1.24	20250103	1319	3.03	20250102	2180	-37.66	20240131	981	38.53	20241209	0.11	N	069140	500	65 억	N	N	N	N
122	20250103	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	1	2	0.07	120368927	89597	85.49	1352	1376	1334	1757	947	1352	1343.45	-662	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	177	-0.47	0.46	12	0.68	-2903.00	2948.00	2260	20240104	-40.13	981	20241209	37.92	1376	-1.67	20250103	1319	2.58	20250102	2260	-40.13	20240104	981	37.92	20241209	0.11	N	069140	500	65 억	N	N	N	N
123	20250103	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-3	5	-0.22	116241871	86541	82.57	1352	1376	1334	1757	947	1352	1343.20	-559	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	177	-0.46	0.46	12	0.66	-2903.00	2948.00	2260	20240104	-40.31	981	20241209	37.51	1376	-1.96	20250103	1319	2.27	20250102	2260	-40.31	20240104	981	37.51	20241209	0.11	N	069140	500	65 억	N	N	N	N
124	20250103	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-1	5	-0.07	97512566	72615	69.28	1352	1376	1334	1757	947	1352	1342.87	-501	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	177	-0.47	0.46	12	0.55	-2903.00	2948.00	2260	20240104	-40.22	981	20241209	37.72	1376	-1.82	20250103	1319	2.43	20250102	2260	-40.22	20240104	981	37.72	20241209	0.11	N	069140	500	65 억	N	N	N	N
125	20250103	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	-2	5	-0.15	85428076	63644	60.72	1352	1376	1334	1757	947	1352	1342.28	-446	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	177	-0.47	0.46	12	0.49	-2903.00	2948.00	2260	20240104	-40.27	981	20241209	37.61	1376	-1.89	20250103	1319	2.35	20250102	2260	-40.27	20240104	981	37.61	20241209	0.11	N	069140	500	65 억	N	N	N	N
126	20250103	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	0	3	0.00	82400116	61392	58.58	1352	1376	1334	1757	947	1352	1342.20	-446	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	177	-0.47	0.46	12	0.47	-2903.00	2948.00	2260	20240104	-40.18	981	20241209	37.82	1376	-1.74	20250103	1319	2.50	20250102	2260	-40.18	20240104	981	37.82	20241209	0.11	N	069140	500	65 억	N	N	N	N
127	20250103	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1344	-8	5	-0.59	63259935	47142	44.98	1352	1376	1334	1757	947	1352	1341.90	3071	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	176	-0.46	0.46	12	0.36	-2903.00	2948.00	2260	20240104	-40.53	981	20241209	37.00	1376	-2.33	20250103	1319	1.90	20250102	2260	-40.53	20240104	981	37.00	20241209	0.11	N	069140	500	65 억	N	N	N	N
128	20250103	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1356	4	2	0.30	37733107	28087	26.80	1352	1376	1334	1757	947	1352	1343.44	1266	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	178	-0.47	0.46	12	0.21	-2903.00	2948.00	2260	20240104	-40.00	981	20241209	38.23	1376	-1.45	20250103	1319	2.81	20250102	2260	-40.00	20240104	981	38.23	20241209	0.11	N	069140	500	65 억	N	N	N	N
129	20250103	090538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1375	23	2	1.70	9057736	6695	6.39	1352	1376	1352	1757	947	1352	1352.91	-358	1402	1377	1348	1323	1294	1389	1335	66	405	500	910	1	1	13102743	180	-0.47	0.47	12	0.05	-2903.00	2948.00	2260	20240104	-39.16	981	20241209	40.16	1376	-0.07	20250103	1319	4.25	20250102	2260	-39.16	20240104	981	40.16	20241209	0.11	N	069140	500	65 억	N	N	N	N
130	20250102	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	17	2	1.27	138718627	103734	161.31	1345	1373	1319	1735	935	1335	1337.03	2445	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	177	-0.47	0.46	12	0.79	-2903.00	2948.00	2260	20240104	-40.18	981	20241209	37.82	1373	-1.53	20250102	1319	2.50	20250102	2260	-40.18	20240104	981	37.82	20241209	0.11	N	069140	500	65 억	N	N	N	N
131	20250102	150535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1373	38	2	2.85	134139887	100350	156.04	1345	1373	1319	1735	935	1335	1336.72	2522	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	180	-0.47	0.47	12	0.77	-2903.00	2948.00	2260	20240104	-39.25	981	20241209	39.96	1373	0.00	20250102	1319	4.09	20250102	2260	-39.25	20240104	981	39.96	20241209	0.11	N	069140	500	65 억	N	N	N	N
132	20250102	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	2	2	0.15	122165193	91454	142.21	1345	1363	1319	1735	935	1335	1335.81	1860	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	175	-0.46	0.45	12	0.70	-2903.00	2948.00	2260	20240104	-40.84	981	20241209	36.29	1363	-1.91	20250102	1319	1.36	20250102	2260	-40.84	20240104	981	36.29	20241209	0.11	N	069140	500	65 억	N	N	N	N
133	20250102	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	-2	5	-0.15	120212703	89992	139.94	1345	1363	1319	1735	935	1335	1335.82	2687	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	175	-0.46	0.45	12	0.69	-2903.00	2948.00	2260	20240104	-41.02	981	20241209	35.88	1363	-2.20	20250102	1319	1.06	20250102	2260	-41.02	20240104	981	35.88	20241209	0.11	N	069140	500	65 억	N	N	N	N
134	20250102	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1333	-2	5	-0.15	98962060	74054	115.15	1345	1363	1319	1735	935	1335	1336.35	2921	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	175	-0.46	0.45	12	0.57	-2903.00	2948.00	2260	20240104	-41.02	981	20241209	35.88	1363	-2.20	20250102	1319	1.06	20250102	2260	-41.02	20240104	981	35.88	20241209	0.11	N	069140	500	65 억	N	N	N	N
135	20250102	110524	57	100.00	KOSDAQ	금속	N	N	N	N	N	1326	-9	5	-0.67	86418592	64594	100.44	1345	1363	1319	1735	935	1335	1337.87	180	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	174	-0.46	0.45	12	0.49	-2903.00	2948.00	2260	20240104	-41.33	981	20241209	35.17	1363	-2.71	20250102	1319	0.53	20250102	2260	-41.33	20240104	981	35.17	20241209	0.11	N	069140	500	65 억	N	N	N	N
136	20250102	100531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1360	25	2	1.87	3664708	2722	4.23	1345	1360	1345	1735	935	1335	1346.33	-821	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	178	-0.47	0.46	12	0.02	-2903.00	2948.00	2260	20240104	-39.82	981	20241209	38.63	1360	0.00	20250102	1345	1.12	20250102	2260	-39.82	20240104	981	38.63	20241209	0.11	N	069140	500	65 억	N	N	N	N
137	20250102	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	0	3	0.00	0	0	0.00	0	0	0	1735	935	1335	0.00	0	1395	1364	1333	1302	1271	1380	1318	66	400	500	900	1	1	13102743	175	-0.46	0.45	12	0.00	-2903.00	2948.00	2260	20240104	-40.93	981	20241209	36.09	0	0.00	0	0	0.00	0	2260	-40.93	20240104	981	36.09	20241209	0.11	N	069140	500	65 억	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History