KissMeData/258610/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161058	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	43	2	2.82	33532636	21835	24.04	1522	1595	1500	1979	1067	1523	1535.44	0.34	-167	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	419	-0.98	2.13	12	0.08	-1594.00	736.00	4145	20240223	-62.22	1011	20241209	54.90	1820	-13.96	20250120	1206	29.85	20250113	4145	-62.22	20240223	1011	54.90	20241209	N	258610	500	133 억	91225	N	N	N	00	N
3	20250124	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	1565	42	2	2.76	32283361	21037	23.16	1522	1595	1500	1979	1067	1523	1534.60	0.34	7	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	419	-0.98	2.13	12	0.08	-1594.00	736.00	4145	20240223	-62.24	1011	20241209	54.80	1820	-14.01	20250120	1206	29.77	20250113	4145	-62.24	20240223	1011	54.80	20241209	N	258610	500	133 억	91225	N	N	N	00	N
4	20250124	141056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	20	2	1.31	21525160	14118	15.54	1522	1595	1500	1979	1067	1523	1524.66	0.34	287	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	413	-0.97	2.10	12	0.05	-1594.00	736.00	4145	20240223	-62.77	1011	20241209	52.62	1820	-15.22	20250120	1206	27.94	20250113	4145	-62.77	20240223	1011	52.62	20241209	N	258610	500	133 억	91225	N	N	N	00	N
5	20250124	131057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1536	13	2	0.85	20407120	13390	14.74	1522	1595	1500	1979	1067	1523	1524.06	0.34	308	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	411	-0.96	2.09	12	0.05	-1594.00	736.00	4145	20240223	-62.94	1011	20241209	51.93	1820	-15.60	20250120	1206	27.36	20250113	4145	-62.94	20240223	1011	51.93	20241209	N	258610	500	133 억	91225	N	N	N	00	N
6	20250124	121054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	-3	5	-0.20	18077002	11857	13.05	1522	1595	1500	1979	1067	1523	1524.58	0.34	372	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	407	-0.95	2.07	12	0.04	-1594.00	736.00	4145	20240223	-63.33	1011	20241209	50.35	1820	-16.48	20250120	1206	26.04	20250113	4145	-63.33	20240223	1011	50.35	20241209	N	258610	500	133 억	91225	N	N	N	00	N
7	20250124	111056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1522	-1	5	-0.07	15726020	10311	11.35	1522	1595	1500	1979	1067	1523	1525.17	0.34	301	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	408	-0.95	2.07	12	0.04	-1594.00	736.00	4145	20240223	-63.28	1011	20241209	50.54	1820	-16.37	20250120	1206	26.20	20250113	4145	-63.28	20240223	1011	50.54	20241209	N	258610	500	133 억	91225	N	N	N	00	N
8	20250124	101051	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	7	2	0.46	11381548	7433	8.18	1522	1595	1500	1979	1067	1523	1531.22	0.34	-659	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	410	-0.96	2.08	12	0.03	-1594.00	736.00	4145	20240223	-63.09	1011	20241209	51.34	1820	-15.93	20250120	1206	26.87	20250113	4145	-63.09	20240223	1011	51.34	20241209	N	258610	500	133 억	91225	N	N	N	00	N
9	20250124	091100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	37	2	2.43	1627222	1046	1.15	1522	1595	1522	1979	1067	1523	1555.66	0.34	-108	1673	1598	1554	1479	1435	1576	1457	134	456	500	1060	1	1	26787133	418	-0.98	2.12	12	0.00	-1594.00	736.00	4145	20240223	-62.36	1011	20241209	54.30	1820	-14.29	20250120	1206	29.35	20250113	4145	-62.36	20240223	1011	54.30	20241209	N	258610	500	133 억	91225	N	N	N	00	N
10	20250123	161052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-106	5	-6.51	142716742	90832	87.51	1606	1629	1510	2115	1141	1629	1571.22	0.34	-173	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	408	-0.96	2.07	12	0.34	-1594.00	736.00	4145	20240223	-63.26	1011	20241209	50.64	1820	-16.32	20250120	1206	26.29	20250113	4145	-63.26	20240223	1011	50.64	20241209	N	258610	500	133 억	91362	N	N	N	00	N
11	20250123	151049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1522	-107	5	-6.57	136317924	86629	83.46	1606	1629	1510	2115	1141	1629	1573.58	0.34	1247	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	408	-0.95	2.07	12	0.32	-1594.00	736.00	4145	20240223	-63.28	1011	20241209	50.54	1820	-16.37	20250120	1206	26.20	20250113	4145	-63.28	20240223	1011	50.54	20241209	N	258610	500	133 억	91362	N	N	N	00	N
12	20250123	141052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	-61	5	-3.74	110846491	70028	67.46	1606	1629	1550	2115	1141	1629	1582.89	0.34	-940	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	420	-0.98	2.13	12	0.26	-1594.00	736.00	4145	20240223	-62.17	1011	20241209	55.09	1820	-13.85	20250120	1206	30.02	20250113	4145	-62.17	20240223	1011	55.09	20241209	N	258610	500	133 억	91362	N	N	N	00	N
13	20250123	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1574	-55	5	-3.38	85302255	53654	51.69	1606	1629	1568	2115	1141	1629	1589.86	0.34	-601	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	422	-0.99	2.14	12	0.20	-1594.00	736.00	4145	20240223	-62.03	1011	20241209	55.69	1820	-13.52	20250120	1206	30.51	20250113	4145	-62.03	20240223	1011	55.69	20241209	N	258610	500	133 억	91362	N	N	N	00	N
14	20250123	121050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	-56	5	-3.44	70261722	44083	42.47	1606	1629	1570	2115	1141	1629	1593.85	0.34	-218	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	421	-0.99	2.14	12	0.16	-1594.00	736.00	4145	20240223	-62.05	1011	20241209	55.59	1820	-13.57	20250120	1206	30.43	20250113	4145	-62.05	20240223	1011	55.59	20241209	N	258610	500	133 억	91362	N	N	N	00	N
15	20250123	111041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	-54	5	-3.31	47321797	29504	28.42	1606	1629	1575	2115	1141	1629	1603.91	0.34	-1150	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	422	-0.99	2.14	12	0.11	-1594.00	736.00	4145	20240223	-62.00	1011	20241209	55.79	1820	-13.46	20250120	1206	30.60	20250113	4145	-62.00	20240223	1011	55.79	20241209	N	258610	500	133 억	91362	N	N	N	00	N
16	20250123	101049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-23	5	-1.41	40167796	25008	24.09	1606	1629	1597	2115	1141	1629	1606.20	0.34	-801	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	430	-1.01	2.18	12	0.09	-1594.00	736.00	4145	20240223	-61.25	1011	20241209	58.85	1820	-11.76	20250120	1206	33.17	20250113	4145	-61.25	20240223	1011	58.85	20241209	N	258610	500	133 억	91362	N	N	N	00	N
17	20250123	091050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-24	5	-1.47	21467880	13393	12.90	1606	1629	1597	2115	1141	1629	1602.92	0.34	-359	1708	1668	1620	1580	1532	1644	1556	134	486	500	1140	1	1	26787133	430	-1.01	2.18	12	0.05	-1594.00	736.00	4145	20240223	-61.28	1011	20241209	58.75	1820	-11.81	20250120	1206	33.08	20250113	4145	-61.28	20240223	1011	58.75	20241209	N	258610	500	133 억	91362	N	N	N	00	N
18	20250122	161041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1629	-31	5	-1.87	164983237	102827	35.51	1640	1660	1572	2155	1162	1660	1604.13	0.34	1016	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	436	-1.02	2.21	12	0.38	-1594.00	736.00	4145	20240223	-60.70	1011	20241209	61.13	1820	-10.49	20250120	1206	35.07	20250113	4145	-60.70	20240223	1011	61.13	20241209	N	258610	500	133 억	90346	N	N	N	00	N
19	20250122	151043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-47	5	-2.83	155104350	96744	33.41	1640	1660	1572	2155	1162	1660	1603.25	0.34	1040	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	432	-1.01	2.19	12	0.36	-1594.00	736.00	4145	20240223	-61.09	1011	20241209	59.55	1820	-11.37	20250120	1206	33.75	20250113	4145	-61.09	20240223	1011	59.55	20241209	N	258610	500	133 억	90346	N	N	N	00	N
20	20250122	141042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-49	5	-2.95	136265397	85034	29.36	1640	1660	1572	2155	1162	1660	1602.48	0.34	1491	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	432	-1.01	2.19	12	0.32	-1594.00	736.00	4145	20240223	-61.13	1011	20241209	59.35	1820	-11.48	20250120	1206	33.58	20250113	4145	-61.13	20240223	1011	59.35	20241209	N	258610	500	133 억	90346	N	N	N	00	N
21	20250122	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-61	5	-3.67	126316650	78832	27.22	1640	1660	1572	2155	1162	1660	1602.35	0.34	1427	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	428	-1.00	2.17	12	0.29	-1594.00	736.00	4145	20240223	-61.42	1011	20241209	58.16	1820	-12.14	20250120	1206	32.59	20250113	4145	-61.42	20240223	1011	58.16	20241209	N	258610	500	133 억	90346	N	N	N	00	N
22	20250122	121041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	-77	5	-4.64	119190860	74348	25.67	1640	1660	1572	2155	1162	1660	1603.15	0.34	1263	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	424	-0.99	2.15	12	0.28	-1594.00	736.00	4145	20240223	-61.81	1011	20241209	56.58	1820	-13.02	20250120	1206	31.26	20250113	4145	-61.81	20240223	1011	56.58	20241209	N	258610	500	133 억	90346	N	N	N	00	N
23	20250122	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-50	5	-3.01	82789630	51413	17.75	1640	1660	1597	2155	1162	1660	1610.29	0.34	622	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	431	-1.01	2.19	12	0.19	-1594.00	736.00	4145	20240223	-61.16	1011	20241209	59.25	1820	-11.54	20250120	1206	33.50	20250113	4145	-61.16	20240223	1011	59.25	20241209	N	258610	500	133 억	90346	N	N	N	00	N
24	20250122	101042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	-57	5	-3.43	72243920	44836	15.48	1640	1660	1603	2155	1162	1660	1611.29	0.34	713	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	429	-1.01	2.18	12	0.17	-1594.00	736.00	4145	20240223	-61.33	1011	20241209	58.56	1820	-11.92	20250120	1206	32.92	20250113	4145	-61.33	20240223	1011	58.56	20241209	N	258610	500	133 억	90346	N	N	N	00	N
25	20250122	091044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	-56	5	-3.37	30748249	19107	6.60	1640	1660	1603	2155	1162	1660	1609.27	0.34	1201	1744	1701	1617	1574	1490	1723	1596	134	495	500	1160	1	1	26787133	430	-1.01	2.18	12	0.07	-1594.00	736.00	4145	20240223	-61.30	1011	20241209	58.65	1820	-11.87	20250120	1206	33.00	20250113	4145	-61.30	20240223	1011	58.65	20241209	N	258610	500	133 억	90346	N	N	N	00	N
26	20250121	161035	54	100.00	KOSDAQ	금속	N	N	N	N	N	1660	10	2	0.61	456000625	287221	10.52	1630	1660	1533	2145	1155	1650	1586.26	0.34	-5101	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	445	-1.04	2.26	12	1.07	-1594.00	736.00	4145	20240223	-59.95	1011	20241209	64.19	1820	-8.79	20250120	1206	37.65	20250113	4145	-59.95	20240223	1011	64.19	20241209	N	258610	500	133 억	91339	N	N	N	01	N
27	20250121	151037	54	100.00	KOSDAQ	금속	N	N	N	N	N	1638	-12	5	-0.73	427251137	269823	9.88	1630	1643	1533	2145	1155	1650	1583.01	0.34	-5023	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	439	-1.03	2.23	12	1.01	-1594.00	736.00	4145	20240223	-60.48	1011	20241209	62.02	1820	-10.00	20250120	1206	35.82	20250113	4145	-60.48	20240223	1011	62.02	20241209	N	258610	500	133 억	91339	N	N	N	01	N
28	20250121	141038	54	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-51	5	-3.09	372646579	235936	8.64	1630	1640	1533	2145	1155	1650	1578.90	0.34	-7413	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	428	-1.00	2.17	12	0.88	-1594.00	736.00	4145	20240223	-61.42	1011	20241209	58.16	1820	-12.14	20250120	1206	32.59	20250113	4145	-61.42	20240223	1011	58.16	20241209	N	258610	500	133 억	91339	N	N	N	01	N
29	20250121	131037	54	100.00	KOSDAQ	금속	N	N	N	N	N	1557	-93	5	-5.64	341983759	216476	7.93	1630	1640	1533	2145	1155	1650	1579.19	0.34	-6006	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	417	-0.98	2.12	12	0.81	-1594.00	736.00	4145	20240223	-62.44	1011	20241209	54.01	1820	-14.45	20250120	1206	29.10	20250113	4145	-62.44	20240223	1011	54.01	20241209	N	258610	500	133 억	91339	N	N	N	01	N
30	20250121	121019	54	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-80	5	-4.85	330389352	209061	7.65	1630	1640	1533	2145	1155	1650	1579.75	0.34	-4247	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	421	-0.98	2.13	12	0.78	-1594.00	736.00	4145	20240223	-62.12	1011	20241209	55.29	1820	-13.74	20250120	1206	30.18	20250113	4145	-62.12	20240223	1011	55.29	20241209	N	258610	500	133 억	91339	N	N	N	01	N
31	20250121	110943	54	100.00	KOSDAQ	금속	N	N	N	N	N	1583	-67	5	-4.06	284749327	180242	6.60	1630	1640	1533	2145	1155	1650	1579.12	0.34	-2721	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	424	-0.99	2.15	12	0.67	-1594.00	736.00	4145	20240223	-61.81	1011	20241209	56.58	1820	-13.02	20250120	1206	31.26	20250113	4145	-61.81	20240223	1011	56.58	20241209	N	258610	500	133 억	91339	N	N	N	01	N
32	20250121	100937	54	100.00	KOSDAQ	금속	N	N	N	N	N	1560	-90	5	-5.45	245480305	155075	5.68	1630	1640	1533	2145	1155	1650	1582.20	0.34	1120	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	418	-0.98	2.12	12	0.58	-1594.00	736.00	4145	20240223	-62.36	1011	20241209	54.30	1820	-14.29	20250120	1206	29.35	20250113	4145	-62.36	20240223	1011	54.30	20241209	N	258610	500	133 억	91339	N	N	N	01	N
33	20250121	091039	54	100.00	KOSDAQ	금속	N	N	N	N	N	1555	-95	5	-5.76	87698874	54800	2.01	1630	1640	1555	2145	1155	1650	1598.67	0.34	-3168	2007	1828	1641	1462	1275	1918	1552	134	495	500	1150	1	1	26787133	417	-0.98	2.11	12	0.20	-1594.00	736.00	4145	20240223	-62.48	1011	20241209	53.81	1820	-14.56	20250120	1206	28.94	20250113	4145	-62.48	20240223	1011	53.81	20241209	N	258610	500	133 억	91339	N	N	N	01	N
34	20250120	161024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	210	2	14.58	4598156665	2727197	1197.36	1454	1820	1454	1872	1008	1440	1686.06	0.32	4654	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	442	-1.04	2.24	12	10.18	-1594.00	736.00	4145	20240223	-60.19	1011	20241209	63.20	1820	-9.34	20250120	1206	36.82	20250113	4145	-60.19	20240223	1011	63.20	20241209	N	258610	500	133 억	86482	N	N	N	00	N
35	20250120	151036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	184	2	12.78	4537552037	2690387	1181.20	1454	1820	1454	1872	1008	1440	1686.58	0.32	5008	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	435	-1.02	2.21	12	10.04	-1594.00	736.00	4145	20240223	-60.82	1011	20241209	60.63	1820	-10.77	20250120	1206	34.66	20250113	4145	-60.82	20240223	1011	60.63	20241209	N	258610	500	133 억	86482	N	N	N	00	N
36	20250120	141034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1648	208	2	14.44	4334510961	2565529	1126.38	1454	1820	1454	1872	1008	1440	1689.52	0.32	-4931	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	441	-1.03	2.24	12	9.58	-1594.00	736.00	4145	20240223	-60.24	1011	20241209	63.01	1820	-9.45	20250120	1206	36.65	20250113	4145	-60.24	20240223	1011	63.01	20241209	N	258610	500	133 억	86482	N	N	N	00	N
37	20250120	131034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	235	2	16.32	3946269840	2335776	1025.51	1454	1820	1454	1872	1008	1440	1689.49	0.32	-4190	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	449	-1.05	2.28	12	8.72	-1594.00	736.00	4145	20240223	-59.59	1011	20241209	65.68	1820	-7.97	20250120	1206	38.89	20250113	4145	-59.59	20240223	1011	65.68	20241209	N	258610	500	133 억	86482	N	N	N	00	N
38	20250120	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	217	2	15.07	3382062428	2001720	878.84	1454	1820	1454	1872	1008	1440	1689.58	0.32	740	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	444	-1.04	2.25	12	7.47	-1594.00	736.00	4145	20240223	-60.02	1011	20241209	63.90	1820	-8.96	20250120	1206	37.40	20250113	4145	-60.02	20240223	1011	63.90	20241209	N	258610	500	133 억	86482	N	N	N	00	N
39	20250120	111037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	215	2	14.93	3011603612	1779479	781.27	1454	1820	1454	1872	1008	1440	1692.41	0.32	-4544	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	443	-1.04	2.25	12	6.64	-1594.00	736.00	4145	20240223	-60.07	1011	20241209	63.70	1820	-9.07	20250120	1206	37.23	20250113	4145	-60.07	20240223	1011	63.70	20241209	N	258610	500	133 억	86482	N	N	N	00	N
40	20250120	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	75	2	5.21	636953407	396500	174.08	1454	1697	1454	1872	1008	1440	1606.44	0.32	8564	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	406	-0.95	2.06	12	1.48	-1594.00	736.00	4145	20240223	-63.45	1011	20241209	49.85	1699	-10.83	20250116	1206	25.62	20250113	4145	-63.45	20240223	1011	49.85	20241209	N	258610	500	133 억	86482	N	N	N	00	N
41	20250120	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1534	94	2	6.53	161569954	103445	45.42	1454	1630	1454	1872	1008	1440	1561.89	0.32	12232	1593	1516	1446	1369	1299	1481	1334	134	432	500	1000	1	1	26787133	411	-0.96	2.08	12	0.39	-1594.00	736.00	4145	20240223	-62.99	1011	20241209	51.73	1699	-9.71	20250116	1206	27.20	20250113	4145	-62.99	20240223	1011	51.73	20241209	N	258610	500	133 억	86482	N	N	N	00	N
42	20250117	161031	54	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-76	5	-5.01	324138085	227193	8.58	1516	1523	1376	1970	1062	1516	1426.71	0.33	-7231	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	386	-0.90	1.96	12	0.85	-1594.00	736.00	4145	20240223	-65.26	1011	20241209	42.43	1699	-15.24	20250116	1206	19.40	20250113	4145	-65.26	20240223	1011	42.43	20241209	N	258610	500	133 억	89190	N	N	N	01	N
43	20250117	151029	54	100.00	KOSDAQ	금속	N	N	N	N	N	1424	-92	5	-6.07	302893598	212335	8.02	1516	1523	1376	1970	1062	1516	1426.49	0.33	-5960	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	381	-0.89	1.93	12	0.79	-1594.00	736.00	4145	20240223	-65.65	1011	20241209	40.85	1699	-16.19	20250116	1206	18.08	20250113	4145	-65.65	20240223	1011	40.85	20241209	N	258610	500	133 억	89190	N	N	N	01	N
44	20250117	141036	54	100.00	KOSDAQ	금속	N	N	N	N	N	1438	-78	5	-5.15	274654655	192564	7.27	1516	1523	1376	1970	1062	1516	1426.30	0.33	-7429	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	385	-0.90	1.95	12	0.72	-1594.00	736.00	4145	20240223	-65.31	1011	20241209	42.24	1699	-15.36	20250116	1206	19.24	20250113	4145	-65.31	20240223	1011	42.24	20241209	N	258610	500	133 억	89190	N	N	N	01	N
45	20250117	131034	54	100.00	KOSDAQ	금속	N	N	N	N	N	1424	-92	5	-6.07	252191270	176810	6.68	1516	1523	1376	1970	1062	1516	1426.34	0.33	-2747	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	381	-0.89	1.93	12	0.66	-1594.00	736.00	4145	20240223	-65.65	1011	20241209	40.85	1699	-16.19	20250116	1206	18.08	20250113	4145	-65.65	20240223	1011	40.85	20241209	N	258610	500	133 억	89190	N	N	N	01	N
46	20250117	121036	54	100.00	KOSDAQ	금속	N	N	N	N	N	1430	-86	5	-5.67	241857341	169536	6.40	1516	1523	1376	1970	1062	1516	1426.58	0.33	-1819	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	383	-0.90	1.94	12	0.63	-1594.00	736.00	4145	20240223	-65.50	1011	20241209	41.44	1699	-15.83	20250116	1206	18.57	20250113	4145	-65.50	20240223	1011	41.44	20241209	N	258610	500	133 억	89190	N	N	N	01	N
47	20250117	111034	54	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-90	5	-5.94	209828516	146921	5.55	1516	1523	1376	1970	1062	1516	1428.17	0.33	-844	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	382	-0.89	1.94	12	0.55	-1594.00	736.00	4145	20240223	-65.60	1011	20241209	41.05	1699	-16.07	20250116	1206	18.24	20250113	4145	-65.60	20240223	1011	41.05	20241209	N	258610	500	133 억	89190	N	N	N	01	N
48	20250117	101036	54	100.00	KOSDAQ	금속	N	N	N	N	N	1423	-93	5	-6.13	184560100	129146	4.88	1516	1523	1376	1970	1062	1516	1429.08	0.33	-1820	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	381	-0.89	1.93	12	0.48	-1594.00	736.00	4145	20240223	-65.67	1011	20241209	40.75	1699	-16.24	20250116	1206	17.99	20250113	4145	-65.67	20240223	1011	40.75	20241209	N	258610	500	133 억	89190	N	N	N	01	N
49	20250117	091035	54	100.00	KOSDAQ	금속	N	N	N	N	N	1406	-110	5	-7.26	106931183	74617	2.82	1516	1523	1376	1970	1062	1516	1433.07	0.33	1165	1894	1705	1510	1321	1126	1799	1415	134	454	500	1060	1	1	26787133	377	-0.88	1.91	12	0.28	-1594.00	736.00	4145	20240223	-66.08	1011	20241209	39.07	1699	-17.25	20250116	1206	16.58	20250113	4145	-66.08	20240223	1011	39.07	20241209	N	258610	500	133 억	89190	N	N	N	01	N
50	20250116	161028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1516	206	2	15.73	4121337857	2641375	409.90	1341	1699	1315	1703	917	1310	1560.30	0.35	2763	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	406	-0.95	2.06	12	9.86	-1594.00	736.00	4145	20240223	-63.43	1011	20241209	49.95	1699	-10.77	20250116	1206	25.70	20250113	4145	-63.43	20240223	1011	49.95	20241209	N	258610	500	133 억	94545	N	N	N	00	N
51	20250116	150938	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	215	2	16.41	4015344962	2571224	399.01	1341	1699	1315	1703	917	1310	1561.65	0.35	881	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	409	-0.96	2.07	12	9.60	-1594.00	736.00	4145	20240223	-63.21	1011	20241209	50.84	1699	-10.24	20250116	1206	26.45	20250113	4145	-63.21	20240223	1011	50.84	20241209	N	258610	500	133 억	94545	N	N	N	00	N
52	20250116	141033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	199	2	15.19	3572422933	2285304	354.64	1341	1699	1315	1703	917	1310	1563.22	0.35	-1232	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	404	-0.95	2.05	12	8.53	-1594.00	736.00	4145	20240223	-63.59	1011	20241209	49.26	1699	-11.18	20250116	1206	25.12	20250113	4145	-63.59	20240223	1011	49.26	20241209	N	258610	500	133 억	94545	N	N	N	00	N
53	20250116	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1536	226	2	17.25	3219770515	2053989	318.74	1341	1699	1315	1703	917	1310	1567.57	0.35	2319	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	411	-0.96	2.09	12	7.67	-1594.00	736.00	4145	20240223	-62.94	1011	20241209	51.93	1699	-9.59	20250116	1206	27.36	20250113	4145	-62.94	20240223	1011	51.93	20241209	N	258610	500	133 억	94545	N	N	N	00	N
54	20250116	121032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1522	212	2	16.18	2380637942	1519072	235.73	1341	1699	1315	1703	917	1310	1567.17	0.35	9134	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	408	-0.95	2.07	12	5.67	-1594.00	736.00	4145	20240223	-63.28	1011	20241209	50.54	1699	-10.42	20250116	1206	26.20	20250113	4145	-63.28	20240223	1011	50.54	20241209	N	258610	500	133 억	94545	N	N	N	00	N
55	20250116	111033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1564	254	2	19.39	1813203327	1152148	178.79	1341	1699	1315	1703	917	1310	1573.76	0.35	-2303	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	419	-0.98	2.12	12	4.30	-1594.00	736.00	4145	20240223	-62.27	1011	20241209	54.70	1699	-7.95	20250116	1206	29.68	20250113	4145	-62.27	20240223	1011	54.70	20241209	N	258610	500	133 억	94545	N	N	N	00	N
56	20250116	101034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	60	2	4.58	24219867	17848	2.77	1341	1398	1315	1703	917	1310	1357.01	0.35	-1709	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	367	-0.86	1.86	12	0.07	-1594.00	736.00	4145	20240223	-66.95	1011	20241209	35.51	1540	-11.04	20250115	1206	13.60	20250113	4145	-66.95	20240223	1011	35.51	20241209	N	258610	500	133 억	94545	N	N	N	00	N
57	20250116	091035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1339	29	2	2.21	3972215	2993	0.46	1341	1341	1315	1703	917	1310	1327.17	0.35	684	1664	1487	1363	1186	1062	1575	1274	134	393	500	910	1	1	26787133	359	-0.84	1.82	12	0.01	-1594.00	736.00	4145	20240223	-67.70	1011	20241209	32.44	1540	-13.05	20250115	1206	11.03	20250113	4145	-67.70	20240223	1011	32.44	20241209	N	258610	500	133 억	94545	N	N	N	00	N
58	20250115	161029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	71	2	5.73	915170826	643990	2504.82	1239	1540	1239	1610	868	1239	1421.09	0.34	2260	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	351	-0.82	1.78	12	2.40	-1594.00	736.00	4145	20240223	-68.40	1011	20241209	29.57	1540	-14.94	20250115	1206	8.62	20250113	4145	-68.40	20240223	1011	29.57	20241209	N	258610	500	133 억	91809	N	N	N	00	N
59	20250115	151030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	68	2	5.49	901474193	633460	2463.87	1239	1540	1239	1610	868	1239	1423.10	0.34	-268	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	350	-0.82	1.78	12	2.36	-1594.00	736.00	4145	20240223	-68.47	1011	20241209	29.28	1540	-15.13	20250115	1206	8.37	20250113	4145	-68.47	20240223	1011	29.28	20241209	N	258610	500	133 억	91809	N	N	N	00	N
60	20250115	141024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1369	130	2	10.49	807537218	562131	2186.43	1239	1540	1239	1610	868	1239	1436.56	0.34	-4509	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	367	-0.86	1.86	12	2.10	-1594.00	736.00	4145	20240223	-66.97	1011	20241209	35.41	1540	-11.10	20250115	1206	13.52	20250113	4145	-66.97	20240223	1011	35.41	20241209	N	258610	500	133 억	91809	N	N	N	00	N
61	20250115	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	47	2	3.79	34322570	26364	102.54	1239	1338	1239	1610	868	1239	1301.87	0.34	-330	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	344	-0.81	1.75	12	0.10	-1594.00	736.00	4145	20240223	-68.97	1011	20241209	27.20	1390	-7.48	20250109	1206	6.63	20250113	4145	-68.97	20240223	1011	27.20	20241209	N	258610	500	133 억	91809	N	N	N	00	N
62	20250115	121016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	60	2	4.84	33693335	25876	100.65	1239	1338	1239	1610	868	1239	1302.11	0.34	-344	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	348	-0.81	1.76	12	0.10	-1594.00	736.00	4145	20240223	-68.66	1011	20241209	28.49	1390	-6.55	20250109	1206	7.71	20250113	4145	-68.66	20240223	1011	28.49	20241209	N	258610	500	133 억	91809	N	N	N	00	N
63	20250115	111029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	71	2	5.73	26553296	20360	79.19	1239	1338	1239	1610	868	1239	1304.19	0.34	-16	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	351	-0.82	1.78	12	0.08	-1594.00	736.00	4145	20240223	-68.40	1011	20241209	29.57	1390	-5.76	20250109	1206	8.62	20250113	4145	-68.40	20240223	1011	29.57	20241209	N	258610	500	133 억	91809	N	N	N	00	N
64	20250115	101030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1317	78	2	6.30	21167926	16235	63.15	1239	1338	1239	1610	868	1239	1303.85	0.34	73	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	353	-0.83	1.79	12	0.06	-1594.00	736.00	4145	20240223	-68.23	1011	20241209	30.27	1390	-5.25	20250109	1206	9.20	20250113	4145	-68.23	20240223	1011	30.27	20241209	N	258610	500	133 억	91809	N	N	N	00	N
65	20250115	091034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	70	2	5.65	3279744	2541	9.88	1239	1314	1239	1610	868	1239	1290.73	0.34	-193	1263	1250	1231	1218	1199	1257	1225	134	371	500	860	1	1	26787133	351	-0.82	1.78	12	0.01	-1594.00	736.00	4145	20240223	-68.42	1011	20241209	29.48	1390	-5.83	20250109	1206	8.54	20250113	4145	-68.42	20240223	1011	29.48	20241209	N	258610	500	133 억	91809	N	N	N	00	N
66	20250114	161011	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	27	2	2.23	31594357	25710	65.59	1212	1244	1212	1575	849	1212	1228.91	0.34	1030	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	332	-0.78	1.68	12	0.10	-1594.00	736.00	4145	20240223	-70.11	1011	20241209	22.55	1390	-10.86	20250109	1206	2.74	20250113	4145	-70.11	20240223	1011	22.55	20241209	N	258610	500	133 억	90779	N	N	N	00	N
67	20250114	151028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	27	2	2.23	30512710	24837	63.36	1212	1244	1212	1575	849	1212	1228.70	0.34	1030	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	332	-0.78	1.68	12	0.09	-1594.00	736.00	4145	20240223	-70.11	1011	20241209	22.55	1390	-10.86	20250109	1206	2.74	20250113	4145	-70.11	20240223	1011	22.55	20241209	N	258610	500	133 억	90779	N	N	N	00	N
68	20250114	141024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	27	2	2.23	30475540	24807	63.28	1212	1244	1212	1575	849	1212	1228.68	0.34	1030	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	332	-0.78	1.68	12	0.09	-1594.00	736.00	4145	20240223	-70.11	1011	20241209	22.55	1390	-10.86	20250109	1206	2.74	20250113	4145	-70.11	20240223	1011	22.55	20241209	N	258610	500	133 억	90779	N	N	N	00	N
69	20250114	131024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	27	2	2.23	24504580	19973	50.95	1212	1244	1212	1575	849	1212	1227.08	0.34	1080	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	332	-0.78	1.68	12	0.07	-1594.00	736.00	4145	20240223	-70.11	1011	20241209	22.55	1390	-10.86	20250109	1206	2.74	20250113	4145	-70.11	20240223	1011	22.55	20241209	N	258610	500	133 억	90779	N	N	N	00	N
70	20250114	121019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	18	2	1.49	21448567	17488	44.61	1212	1244	1212	1575	849	1212	1226.70	0.34	1130	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	329	-0.77	1.67	12	0.07	-1594.00	736.00	4145	20240223	-70.33	1011	20241209	21.66	1390	-11.51	20250109	1206	1.99	20250113	4145	-70.33	20240223	1011	21.66	20241209	N	258610	500	133 억	90779	N	N	N	00	N
71	20250114	111019	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	27	2	2.23	18739626	15284	38.99	1212	1244	1212	1575	849	1212	1226.34	0.34	921	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	332	-0.78	1.68	12	0.06	-1594.00	736.00	4145	20240223	-70.11	1011	20241209	22.55	1390	-10.86	20250109	1206	2.74	20250113	4145	-70.11	20240223	1011	22.55	20241209	N	258610	500	133 억	90779	N	N	N	00	N
72	20250114	101018	57	100.00	KOSDAQ	금속	N	N	N	N	N	1228	16	2	1.32	10596980	8698	22.19	1212	1244	1212	1575	849	1212	1218.52	0.34	913	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	329	-0.77	1.67	12	0.03	-1594.00	736.00	4145	20240223	-70.37	1011	20241209	21.46	1390	-11.65	20250109	1206	1.82	20250113	4145	-70.37	20240223	1011	21.46	20241209	N	258610	500	133 억	90779	N	N	N	00	N
73	20250114	091023	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	21	2	1.73	1505630	1230	3.14	1212	1244	1212	1575	849	1212	1227.39	0.34	50	1370	1290	1248	1168	1126	1270	1148	134	363	500	840	1	1	26787133	330	-0.77	1.68	12	0.00	-1594.00	736.00	4145	20240223	-70.25	1011	20241209	21.96	1390	-11.29	20250109	1206	2.24	20250113	4145	-70.25	20240223	1011	21.96	20241209	N	258610	500	133 억	90779	N	N	N	00	N
74	20250113	161009	57	100.00	KOSDAQ	금속	N	N	N	N	N	1212	-116	5	-8.73	49579441	39199	819.55	1328	1328	1206	1726	930	1328	1265.28	0.34	985	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	325	-0.76	1.65	12	0.15	-1594.00	736.00	4145	20240223	-70.76	1011	20241209	19.88	1390	-12.81	20250109	1206	0.50	20250113	4145	-70.76	20240223	1011	19.88	20241209	N	258610	500	133 억	89794	N	N	N	00	N
75	20250113	151014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	-44	5	-3.31	24841229	19304	403.60	1328	1328	1280	1726	930	1328	1286.84	0.34	1089	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	344	-0.81	1.74	12	0.07	-1594.00	736.00	4145	20240223	-69.02	1011	20241209	27.00	1390	-7.63	20250109	1250	2.72	20250103	4145	-69.02	20240223	1011	27.00	20241209	N	258610	500	133 억	89794	N	N	N	00	N
76	20250113	140950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	-43	5	-3.24	19628536	15239	318.61	1328	1328	1280	1726	930	1328	1288.05	0.34	1478	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	344	-0.81	1.75	12	0.06	-1594.00	736.00	4145	20240223	-69.00	1011	20241209	27.10	1390	-7.55	20250109	1250	2.80	20250103	4145	-69.00	20240223	1011	27.10	20241209	N	258610	500	133 억	89794	N	N	N	00	N
77	20250113	130958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	-36	5	-2.71	17771484	13793	288.38	1328	1328	1280	1726	930	1328	1288.44	0.34	1515	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	346	-0.81	1.76	12	0.05	-1594.00	736.00	4145	20240223	-68.83	1011	20241209	27.79	1390	-7.05	20250109	1250	3.36	20250103	4145	-68.83	20240223	1011	27.79	20241209	N	258610	500	133 억	89794	N	N	N	00	N
78	20250113	121002	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	-26	5	-1.96	14890905	11555	241.58	1328	1328	1280	1726	930	1328	1288.70	0.34	1438	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	349	-0.82	1.77	12	0.04	-1594.00	736.00	4145	20240223	-68.59	1011	20241209	28.78	1390	-6.33	20250109	1250	4.16	20250103	4145	-68.59	20240223	1011	28.78	20241209	N	258610	500	133 억	89794	N	N	N	00	N
79	20250113	111000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1321	-7	5	-0.53	873510	668	13.97	1328	1328	1292	1726	930	1328	1307.65	0.34	208	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	354	-0.83	1.79	12	0.00	-1594.00	736.00	4145	20240223	-68.13	1011	20241209	30.66	1390	-4.96	20250109	1250	5.68	20250103	4145	-68.13	20240223	1011	30.66	20241209	N	258610	500	133 억	89794	N	N	N	00	N
80	20250113	100959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1322	-6	5	-0.45	823473	630	13.17	1328	1328	1292	1726	930	1328	1307.10	0.34	208	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	354	-0.83	1.80	12	0.00	-1594.00	736.00	4145	20240223	-68.11	1011	20241209	30.76	1390	-4.89	20250109	1250	5.76	20250103	4145	-68.11	20240223	1011	30.76	20241209	N	258610	500	133 억	89794	N	N	N	00	N
81	20250113	091006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	0	3	0.00	118916	90	1.88	1328	1328	1292	1726	930	1328	1321.29	0.34	-17	1370	1348	1320	1298	1270	1335	1285	134	398	500	920	1	1	26787133	356	-0.83	1.80	12	0.00	-1594.00	736.00	4145	20240223	-67.96	1011	20241209	31.36	1390	-4.46	20250109	1250	6.24	20250103	4145	-67.96	20240223	1011	31.36	20241209	N	258610	500	133 억	89794	N	N	N	00	N
82	20250110	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	2	2	0.15	6311830	4783	28.91	1340	1342	1292	1723	929	1326	1319.55	0.34	-247	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	356	-0.83	1.80	12	0.02	-1594.00	736.00	4160	20240103	-68.08	1011	20241209	31.36	1390	-4.46	20250109	1250	6.24	20250103	4145	-67.96	20240223	1011	31.36	20241209	N	258610	500	133 억	90041	N	N	N	00	N
83	20250110	150949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1328	2	2	0.15	6112630	4633	28.00	1340	1342	1292	1723	929	1326	1319.37	0.34	-243	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	356	-0.83	1.80	12	0.02	-1594.00	736.00	4160	20240103	-68.08	1011	20241209	31.36	1390	-4.46	20250109	1250	6.24	20250103	4145	-67.96	20240223	1011	31.36	20241209	N	258610	500	133 억	90041	N	N	N	00	N
84	20250110	140956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1317	-9	5	-0.68	5891930	4466	26.99	1340	1342	1292	1723	929	1326	1319.29	0.34	-242	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	353	-0.83	1.79	12	0.02	-1594.00	736.00	4160	20240103	-68.34	1011	20241209	30.27	1390	-5.25	20250109	1250	5.36	20250103	4145	-68.23	20240223	1011	30.27	20241209	N	258610	500	133 억	90041	N	N	N	00	N
85	20250110	130955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1316	-10	5	-0.75	5819505	4411	26.66	1340	1342	1292	1723	929	1326	1319.32	0.34	-242	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	353	-0.83	1.79	12	0.02	-1594.00	736.00	4160	20240103	-68.37	1011	20241209	30.17	1390	-5.32	20250109	1250	5.28	20250103	4145	-68.25	20240223	1011	30.17	20241209	N	258610	500	133 억	90041	N	N	N	00	N
86	20250110	120956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1317	-9	5	-0.68	4940336	3743	22.62	1340	1342	1292	1723	929	1326	1319.89	0.34	-242	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	353	-0.83	1.79	12	0.01	-1594.00	736.00	4160	20240103	-68.34	1011	20241209	30.27	1390	-5.25	20250109	1250	5.36	20250103	4145	-68.23	20240223	1011	30.27	20241209	N	258610	500	133 억	90041	N	N	N	00	N
87	20250110	110954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1320	-6	5	-0.45	4394041	3328	20.11	1340	1342	1292	1723	929	1326	1320.32	0.34	-212	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	354	-0.83	1.79	12	0.01	-1594.00	736.00	4160	20240103	-68.27	1011	20241209	30.56	1390	-5.04	20250109	1250	5.60	20250103	4145	-68.15	20240223	1011	30.56	20241209	N	258610	500	133 억	90041	N	N	N	00	N
88	20250110	100952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1330	4	2	0.30	3120692	2360	14.26	1340	1342	1292	1723	929	1326	1322.33	0.34	-256	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	356	-0.83	1.81	12	0.01	-1594.00	736.00	4160	20240103	-68.03	1011	20241209	31.55	1390	-4.32	20250109	1250	6.40	20250103	4145	-67.91	20240223	1011	31.55	20241209	N	258610	500	133 억	90041	N	N	N	00	N
89	20250110	090956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	11	2	0.83	1075147	815	4.93	1340	1342	1292	1723	929	1326	1319.20	0.34	0	1421	1373	1342	1294	1263	1358	1279	134	397	500	920	1	1	26787133	358	-0.84	1.82	12	0.00	-1594.00	736.00	4160	20240103	-67.86	1011	20241209	32.25	1390	-3.81	20250109	1250	6.96	20250103	4145	-67.74	20240223	1011	32.25	20241209	N	258610	500	133 억	90041	N	N	N	00	N
90	20250109	160945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1326	-28	5	-2.07	22315507	16546	23.65	1360	1390	1311	1760	948	1354	1349.27	0.34	-1187	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	355	-0.83	1.80	12	0.06	-1594.00	736.00	4160	20240103	-68.12	1011	20241209	31.16	1390	-4.60	20250109	1250	6.08	20250103	4145	-68.01	20240223	1011	31.16	20241209	N	258610	500	133 억	91228	N	N	N	00	N
91	20250109	150941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1339	-15	5	-1.11	21602119	16008	22.88	1360	1390	1311	1760	948	1354	1349.46	0.34	-1055	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	359	-0.84	1.82	12	0.06	-1594.00	736.00	4160	20240103	-67.81	1011	20241209	32.44	1390	-3.67	20250109	1250	7.12	20250103	4145	-67.70	20240223	1011	32.44	20241209	N	258610	500	133 억	91228	N	N	N	00	N
92	20250109	140949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	-14	5	-1.03	14858964	10982	15.70	1360	1390	1311	1760	948	1354	1353.03	0.34	-915	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	359	-0.84	1.82	12	0.04	-1594.00	736.00	4160	20240103	-67.79	1011	20241209	32.54	1390	-3.60	20250109	1250	7.20	20250103	4145	-67.67	20240223	1011	32.54	20241209	N	258610	500	133 억	91228	N	N	N	00	N
93	20250109	130947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	-14	5	-1.03	14841589	10969	15.68	1360	1390	1311	1760	948	1354	1353.05	0.34	-916	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	359	-0.84	1.82	12	0.04	-1594.00	736.00	4160	20240103	-67.79	1011	20241209	32.54	1390	-3.60	20250109	1250	7.20	20250103	4145	-67.67	20240223	1011	32.54	20241209	N	258610	500	133 억	91228	N	N	N	00	N
94	20250109	120948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1346	-8	5	-0.59	14685313	10851	15.51	1360	1390	1311	1760	948	1354	1353.36	0.34	-914	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	361	-0.84	1.83	12	0.04	-1594.00	736.00	4160	20240103	-67.64	1011	20241209	33.14	1390	-3.17	20250109	1250	7.68	20250103	4145	-67.53	20240223	1011	33.14	20241209	N	258610	500	133 억	91228	N	N	N	00	N
95	20250109	110953	57	100.00	KOSDAQ	금속	N	N	N	N	N	1346	-8	5	-0.59	14211501	10499	15.01	1360	1390	1311	1760	948	1354	1353.61	0.34	-702	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	361	-0.84	1.83	12	0.04	-1594.00	736.00	4160	20240103	-67.64	1011	20241209	33.14	1390	-3.17	20250109	1250	7.68	20250103	4145	-67.53	20240223	1011	33.14	20241209	N	258610	500	133 억	91228	N	N	N	00	N
96	20250109	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1357	3	2	0.22	13177325	9722	13.90	1360	1390	1311	1760	948	1354	1355.41	0.34	-1054	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	364	-0.85	1.84	12	0.04	-1594.00	736.00	4160	20240103	-67.38	1011	20241209	34.22	1390	-2.37	20250109	1250	8.56	20250103	4145	-67.26	20240223	1011	34.22	20241209	N	258610	500	133 억	91228	N	N	N	00	N
97	20250109	090954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	8	2	0.59	3956394	2917	4.17	1360	1362	1354	1760	948	1354	1356.32	0.34	-238	1394	1373	1349	1328	1304	1384	1339	134	406	500	940	1	1	26787133	365	-0.85	1.85	12	0.01	-1594.00	736.00	4160	20240103	-67.26	1011	20241209	34.72	1370	-0.58	20250108	1250	8.96	20250103	4145	-67.14	20240223	1011	34.72	20241209	N	258610	500	133 억	91228	N	N	N	00	N
98	20250108	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	34	2	2.58	93126144	69366	154.10	1335	1370	1325	1716	924	1320	1342.33	0.34	234	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	363	-0.85	1.84	12	0.26	-1594.00	736.00	4160	20240103	-67.45	1011	20241209	33.93	1370	-1.17	20250108	1250	8.32	20250103	4145	-67.33	20240223	1011	33.93	20241209	N	258610	500	133 억	90994	N	N	N	00	N
99	20250108	150944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	34	2	2.58	89007359	66322	147.33	1335	1370	1325	1716	924	1320	1342.05	0.34	440	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	363	-0.85	1.84	12	0.25	-1594.00	736.00	4160	20240103	-67.45	1011	20241209	33.93	1370	-1.17	20250108	1250	8.32	20250103	4145	-67.33	20240223	1011	33.93	20241209	N	258610	500	133 억	90994	N	N	N	00	N
100	20250108	140947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	23	2	1.74	87004228	64835	144.03	1335	1370	1325	1716	924	1320	1341.93	0.34	118	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	360	-0.84	1.82	12	0.24	-1594.00	736.00	4160	20240103	-67.72	1011	20241209	32.84	1370	-1.97	20250108	1250	7.44	20250103	4145	-67.60	20240223	1011	32.84	20241209	N	258610	500	133 억	90994	N	N	N	00	N
101	20250108	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1344	24	2	1.82	47393725	35270	78.35	1335	1370	1325	1716	924	1320	1343.74	0.34	1741	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	360	-0.84	1.83	12	0.13	-1594.00	736.00	4160	20240103	-67.69	1011	20241209	32.94	1370	-1.90	20250108	1250	7.52	20250103	4145	-67.58	20240223	1011	32.94	20241209	N	258610	500	133 억	90994	N	N	N	00	N
102	20250108	120942	57	100.00	KOSDAQ	금속	N	N	N	N	N	1345	25	2	1.89	44029591	32765	72.79	1335	1370	1325	1716	924	1320	1343.80	0.34	1741	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	360	-0.84	1.83	12	0.12	-1594.00	736.00	4160	20240103	-67.67	1011	20241209	33.04	1370	-1.82	20250108	1250	7.60	20250103	4145	-67.55	20240223	1011	33.04	20241209	N	258610	500	133 억	90994	N	N	N	00	N
103	20250108	110944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1339	19	2	1.44	39483061	29373	65.25	1335	1370	1325	1716	924	1320	1344.20	0.34	1987	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	359	-0.84	1.82	12	0.11	-1594.00	736.00	4160	20240103	-67.81	1011	20241209	32.44	1370	-2.26	20250108	1250	7.12	20250103	4145	-67.70	20240223	1011	32.44	20241209	N	258610	500	133 억	90994	N	N	N	00	N
104	20250108	100945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1347	27	2	2.05	29874369	22190	49.29	1335	1370	1325	1716	924	1320	1346.30	0.34	1291	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	361	-0.85	1.83	12	0.08	-1594.00	736.00	4160	20240103	-67.62	1011	20241209	33.23	1370	-1.68	20250108	1250	7.76	20250103	4145	-67.50	20240223	1011	33.23	20241209	N	258610	500	133 억	90994	N	N	N	00	N
105	20250108	090944	57	100.00	KOSDAQ	금속	N	N	N	N	N	1337	17	2	1.29	26730	20	0.04	1335	1337	1335	1716	924	1320	1336.50	0.34	0	1380	1349	1324	1293	1268	1365	1309	134	396	500	920	1	1	26787133	358	-0.84	1.82	12	0.00	-1594.00	736.00	4160	20240103	-67.86	1011	20241209	32.25	1355	-1.33	20250107	1250	6.96	20250103	4145	-67.74	20240223	1011	32.25	20241209	N	258610	500	133 억	90994	N	N	N	00	N
106	20250107	160936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1320	21	2	1.62	58965335	45015	278.25	1299	1355	1299	1688	910	1299	1309.89	0.34	-196	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	354	-0.83	1.79	12	0.17	-1594.00	736.00	4160	20240103	-68.27	1011	20241209	30.56	1355	-2.58	20250107	1250	5.60	20250103	4145	-68.15	20240223	1011	30.56	20241209	N	258610	500	133 억	91190	N	N	N	00	N
107	20250107	150938	57	100.00	KOSDAQ	금속	N	N	N	N	N	1317	18	2	1.39	57497495	43903	271.37	1299	1355	1299	1688	910	1299	1309.65	0.34	202	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	353	-0.83	1.79	12	0.16	-1594.00	736.00	4160	20240103	-68.34	1011	20241209	30.27	1355	-2.80	20250107	1250	5.36	20250103	4145	-68.23	20240223	1011	30.27	20241209	N	258610	500	133 억	91190	N	N	N	00	N
108	20250107	140936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	11	2	0.85	56571597	43193	266.99	1299	1355	1299	1688	910	1299	1309.74	0.34	196	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	351	-0.82	1.78	12	0.16	-1594.00	736.00	4160	20240103	-68.51	1011	20241209	29.57	1355	-3.32	20250107	1250	4.80	20250103	4145	-68.40	20240223	1011	29.57	20241209	N	258610	500	133 억	91190	N	N	N	00	N
109	20250107	130936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	41	2	3.16	56295607	42983	265.69	1299	1355	1299	1688	910	1299	1309.72	0.34	195	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	359	-0.84	1.82	12	0.16	-1594.00	736.00	4160	20240103	-67.79	1011	20241209	32.54	1355	-1.11	20250107	1250	7.20	20250103	4145	-67.67	20240223	1011	32.54	20241209	N	258610	500	133 억	91190	N	N	N	00	N
110	20250107	120937	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	6	2	0.46	45491267	34700	214.49	1299	1355	1299	1688	910	1299	1310.99	0.34	-359	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	350	-0.82	1.77	12	0.13	-1594.00	736.00	4160	20240103	-68.63	1011	20241209	29.08	1355	-3.69	20250107	1250	4.40	20250103	4145	-68.52	20240223	1011	29.08	20241209	N	258610	500	133 억	91190	N	N	N	00	N
111	20250107	110932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	1	2	0.08	44737615	34122	210.92	1299	1355	1299	1688	910	1299	1311.11	0.34	-204	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	348	-0.82	1.77	12	0.13	-1594.00	736.00	4160	20240103	-68.75	1011	20241209	28.59	1355	-4.06	20250107	1250	4.00	20250103	4145	-68.64	20240223	1011	28.59	20241209	N	258610	500	133 억	91190	N	N	N	00	N
112	20250107	100937	57	100.00	KOSDAQ	금속	N	N	N	N	N	1321	22	2	1.69	16346005	12396	76.62	1299	1355	1299	1688	910	1299	1318.65	0.34	-313	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	354	-0.83	1.79	12	0.05	-1594.00	736.00	4160	20240103	-68.25	1011	20241209	30.66	1355	-2.51	20250107	1250	5.68	20250103	4145	-68.13	20240223	1011	30.66	20241209	N	258610	500	133 억	91190	N	N	N	00	N
113	20250107	090941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	53	2	4.08	3972353	3032	18.74	1299	1355	1299	1688	910	1299	1310.14	0.34	-310	1393	1345	1306	1258	1219	1370	1283	134	389	500	900	1	1	26787133	362	-0.85	1.84	12	0.01	-1594.00	736.00	4160	20240103	-67.50	1011	20241209	33.73	1355	-0.22	20250107	1250	8.16	20250103	4145	-67.38	20240223	1011	33.73	20241209	N	258610	500	133 억	91190	N	N	N	00	N
114	20250106	160926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	33	2	2.61	21096594	16178	92.04	1267	1354	1267	1645	887	1266	1304.04	0.35	-1298	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	348	-0.81	1.76	12	0.06	-1594.00	736.00	4160	20240103	-68.77	1011	20241209	28.49	1354	-4.06	20250106	1250	3.92	20250103	4145	-68.66	20240223	1011	28.49	20241209	N	258610	500	133 억	92488	N	N	N	00	N
115	20250106	150925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	33	2	2.61	20346000	15600	88.75	1267	1354	1267	1645	887	1266	1304.23	0.35	-995	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	348	-0.81	1.76	12	0.06	-1594.00	736.00	4160	20240103	-68.77	1011	20241209	28.49	1354	-4.06	20250106	1250	3.92	20250103	4145	-68.66	20240223	1011	28.49	20241209	N	258610	500	133 억	92488	N	N	N	00	N
116	20250106	140926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1295	29	2	2.29	18202710	13948	79.35	1267	1354	1267	1645	887	1266	1305.04	0.35	-994	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	347	-0.81	1.76	12	0.05	-1594.00	736.00	4160	20240103	-68.87	1011	20241209	28.09	1354	-4.36	20250106	1250	3.60	20250103	4145	-68.76	20240223	1011	28.09	20241209	N	258610	500	133 억	92488	N	N	N	00	N
117	20250106	130914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	25	2	1.97	15850371	12127	68.99	1267	1354	1267	1645	887	1266	1307.03	0.35	-800	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	346	-0.81	1.75	12	0.05	-1594.00	736.00	4160	20240103	-68.97	1011	20241209	27.70	1354	-4.65	20250106	1250	3.28	20250103	4145	-68.85	20240223	1011	27.70	20241209	N	258610	500	133 억	92488	N	N	N	00	N
118	20250106	120922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	33	2	2.61	14607178	11168	63.53	1267	1354	1267	1645	887	1266	1307.95	0.35	-769	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	348	-0.81	1.76	12	0.04	-1594.00	736.00	4160	20240103	-68.77	1011	20241209	28.49	1354	-4.06	20250106	1250	3.92	20250103	4145	-68.66	20240223	1011	28.49	20241209	N	258610	500	133 억	92488	N	N	N	00	N
119	20250106	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	34	2	2.69	14471620	11063	62.94	1267	1354	1267	1645	887	1266	1308.11	0.35	-769	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	348	-0.82	1.77	12	0.04	-1594.00	736.00	4160	20240103	-68.75	1011	20241209	28.59	1354	-3.99	20250106	1250	4.00	20250103	4145	-68.64	20240223	1011	28.59	20241209	N	258610	500	133 억	92488	N	N	N	00	N
120	20250106	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	17	2	1.34	13330191	10179	57.91	1267	1354	1267	1645	887	1266	1309.58	0.35	-638	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	344	-0.80	1.74	12	0.04	-1594.00	736.00	4160	20240103	-69.16	1011	20241209	26.90	1354	-5.24	20250106	1250	2.64	20250103	4145	-69.05	20240223	1011	26.90	20241209	N	258610	500	133 억	92488	N	N	N	00	N
121	20250106	090918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1326	60	2	4.74	2068179	1610	9.16	1267	1326	1267	1645	887	1266	1284.58	0.35	70	1306	1286	1268	1248	1230	1296	1258	134	379	500	880	1	1	26787133	355	-0.83	1.80	12	0.01	-1594.00	736.00	4160	20240103	-68.12	1011	20241209	31.16	1326	0.00	20250106	1250	6.08	20250103	4145	-68.01	20240223	1011	31.16	20241209	N	258610	500	133 억	92488	N	N	N	00	N
122	20250103	160913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	-8	5	-0.63	22203661	17576	258.78	1250	1288	1250	1656	892	1274	1263.29	0.33	3327	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	339	-0.79	1.72	12	0.07	-1594.00	736.00	4160	20240103	-69.57	1011	20241209	25.22	1288	-1.71	20250103	1250	1.28	20250103	4160	-69.57	20240103	1011	25.22	20241209	N	258610	500	133 억	89161	N	N	N	00	N
123	20250103	150916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1276	2	2	0.16	21459228	16988	250.12	1250	1288	1250	1656	892	1274	1263.20	0.33	3520	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	342	-0.80	1.73	12	0.06	-1594.00	736.00	4160	20240103	-69.33	1011	20241209	26.21	1288	-0.93	20250103	1250	2.08	20250103	4160	-69.33	20240103	1011	26.21	20241209	N	258610	500	133 억	89161	N	N	N	00	N
124	20250103	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1277	3	2	0.24	19786166	15671	230.73	1250	1288	1250	1656	892	1274	1262.60	0.33	3563	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	342	-0.80	1.74	12	0.06	-1594.00	736.00	4160	20240103	-69.30	1011	20241209	26.31	1288	-0.85	20250103	1250	2.16	20250103	4160	-69.30	20240103	1011	26.31	20241209	N	258610	500	133 억	89161	N	N	N	00	N
125	20250103	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	-17	5	-1.33	17697410	14015	206.35	1250	1288	1250	1656	892	1274	1262.75	0.33	3522	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	337	-0.79	1.71	12	0.05	-1594.00	736.00	4160	20240103	-69.78	1011	20241209	24.33	1288	-2.41	20250103	1250	0.56	20250103	4160	-69.78	20240103	1011	24.33	20241209	N	258610	500	133 억	89161	N	N	N	00	N
126	20250103	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-7	5	-0.55	11889459	9401	138.41	1250	1288	1250	1656	892	1274	1264.70	0.33	3183	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	339	-0.79	1.72	12	0.04	-1594.00	736.00	4160	20240103	-69.54	1011	20241209	25.32	1288	-1.63	20250103	1250	1.36	20250103	4160	-69.54	20240103	1011	25.32	20241209	N	258610	500	133 억	89161	N	N	N	00	N
127	20250103	110916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	8	2	0.63	10353977	8192	120.61	1250	1288	1250	1656	892	1274	1263.91	0.33	3394	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	343	-0.80	1.74	12	0.03	-1594.00	736.00	4160	20240103	-69.18	1011	20241209	26.81	1288	-0.47	20250103	1250	2.56	20250103	4160	-69.18	20240103	1011	26.81	20241209	N	258610	500	133 억	89161	N	N	N	00	N
128	20250103	100913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	1	2	0.08	8164705	6459	95.10	1250	1288	1250	1656	892	1274	1264.08	0.33	3405	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	342	-0.80	1.73	12	0.02	-1594.00	736.00	4160	20240103	-69.35	1011	20241209	26.11	1288	-1.01	20250103	1250	2.00	20250103	4160	-69.35	20240103	1011	26.11	20241209	N	258610	500	133 억	89161	N	N	N	00	N
129	20250103	090916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1288	14	2	1.10	1958283	1557	22.92	1250	1288	1250	1656	892	1274	1257.73	0.33	388	1294	1284	1276	1266	1258	1289	1271	134	382	500	890	1	1	26787133	345	-0.81	1.75	12	0.01	-1594.00	736.00	4160	20240103	-69.04	1011	20241209	27.40	1288	0.00	20250103	1250	3.04	20250103	4160	-69.04	20240103	1011	27.40	20241209	N	258610	500	133 억	89161	N	N	N	00	N
130	20250102	160906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	6	2	0.47	8272461	6482	19.80	1268	1286	1268	1648	888	1268	1276.22	0.33	-357	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	341	-0.80	1.73	12	0.02	-1594.00	736.00	4160	20240103	-69.38	1011	20241209	26.01	1286	-0.93	20250102	1268	0.47	20250102	4160	-69.38	20240103	1011	26.01	20241209	N	258610	500	133 억	89467	N	N	N	00	N
131	20250102	150907	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	12	2	0.95	6638252	5202	15.89	1268	1286	1268	1648	888	1268	1276.10	0.33	-183	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	343	-0.80	1.74	12	0.02	-1594.00	736.00	4160	20240103	-69.23	1011	20241209	26.61	1286	-0.47	20250102	1268	0.95	20250102	4160	-69.23	20240103	1011	26.61	20241209	N	258610	500	133 억	89467	N	N	N	00	N
132	20250102	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	15	2	1.18	6084154	4769	14.56	1268	1286	1268	1648	888	1268	1275.77	0.33	-196	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	344	-0.80	1.74	12	0.02	-1594.00	736.00	4160	20240103	-69.16	1011	20241209	26.90	1286	-0.23	20250102	1268	1.18	20250102	4160	-69.16	20240103	1011	26.90	20241209	N	258610	500	133 억	89467	N	N	N	00	N
133	20250102	130907	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	16	2	1.26	5602106	4391	13.41	1268	1286	1268	1648	888	1268	1275.82	0.33	-314	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	344	-0.81	1.74	12	0.02	-1594.00	736.00	4160	20240103	-69.13	1011	20241209	27.00	1286	-0.16	20250102	1268	1.26	20250102	4160	-69.13	20240103	1011	27.00	20241209	N	258610	500	133 억	89467	N	N	N	00	N
134	20250102	120905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	15	2	1.18	4808058	3769	11.51	1268	1286	1268	1648	888	1268	1275.69	0.33	-301	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	344	-0.80	1.74	12	0.01	-1594.00	736.00	4160	20240103	-69.16	1011	20241209	26.90	1286	-0.23	20250102	1268	1.18	20250102	4160	-69.16	20240103	1011	26.90	20241209	N	258610	500	133 억	89467	N	N	N	00	N
135	20250102	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	12	2	0.95	3562575	2798	8.55	1268	1286	1268	1648	888	1268	1273.26	0.33	-155	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	343	-0.80	1.74	12	0.01	-1594.00	736.00	4160	20240103	-69.23	1011	20241209	26.61	1286	-0.47	20250102	1268	0.95	20250102	4160	-69.23	20240103	1011	26.61	20241209	N	258610	500	133 억	89467	N	N	N	00	N
136	20250102	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1279	11	2	0.87	1135288	891	2.72	1268	1279	1268	1648	888	1268	1274.17	0.33	-103	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	343	-0.80	1.74	12	0.00	-1594.00	736.00	4160	20240103	-69.25	1011	20241209	26.51	1279	0.00	20250102	1268	0.87	20250102	4160	-69.25	20240103	1011	26.51	20241209	N	258610	500	133 억	89467	N	N	N	00	N
137	20250102	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	0	3	0.00	0	0	0.00	0	0	0	1648	888	1268	0.00	0.33	0	1355	1311	1286	1242	1217	1299	1230	134	380	500	880	1	1	26787133	340	-0.80	1.72	12	0.00	-1594.00	736.00	4160	20240103	-69.52	1011	20241209	25.42	0	0.00	0	0	0.00	0	4160	-69.52	20240103	1011	25.42	20241209	N	258610	500	133 억	89467	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History