KissMeData/021040/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	952	0	3	0.00	43865972	46517	66.02	949	969	917	1237	667	952	943.01	0.28	-3033	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	207	-5.15	0.33	12	0.21	-185.00	2910.00	2257	20240228	-57.82	869	20241209	9.55	1099	-13.38	20250122	896	6.25	20250102	4515	-78.91	20240228	869	9.55	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
3	20250124	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-2	5	-0.21	42422138	45000	63.86	949	969	917	1237	667	952	942.71	0.28	-2583	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	206	-5.14	0.33	12	0.21	-185.00	2910.00	2257	20240228	-57.91	869	20241209	9.32	1099	-13.56	20250122	896	6.03	20250102	4515	-78.96	20240228	869	9.32	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
4	20250124	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-2	5	-0.21	39860961	42305	60.04	949	969	917	1237	667	952	942.23	0.28	-2570	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	206	-5.14	0.33	12	0.19	-185.00	2910.00	2257	20240228	-57.91	869	20241209	9.32	1099	-13.56	20250122	896	6.03	20250102	4515	-78.96	20240228	869	9.32	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
5	20250124	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	953	1	2	0.11	35451254	37671	53.46	949	969	917	1237	667	952	941.08	0.28	-816	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	207	-5.15	0.33	12	0.17	-185.00	2910.00	2257	20240228	-57.78	869	20241209	9.67	1099	-13.28	20250122	896	6.36	20250102	4515	-78.89	20240228	869	9.67	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
6	20250124	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	953	1	2	0.11	34197443	36353	51.59	949	969	917	1237	667	952	940.70	0.28	-735	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	207	-5.15	0.33	12	0.17	-185.00	2910.00	2257	20240228	-57.78	869	20241209	9.67	1099	-13.28	20250122	896	6.36	20250102	4515	-78.89	20240228	869	9.67	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
7	20250124	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	943	-9	5	-0.95	28086782	29893	42.42	949	969	917	1237	667	952	939.58	0.28	1	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	205	-5.10	0.32	12	0.14	-185.00	2910.00	2257	20240228	-58.22	869	20241209	8.52	1099	-14.19	20250122	896	5.25	20250102	4515	-79.11	20240228	869	8.52	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
8	20250124	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	958	6	2	0.63	10005637	10550	14.97	949	969	917	1237	667	952	948.40	0.28	11	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	208	-5.18	0.33	12	0.05	-185.00	2910.00	2257	20240228	-57.55	869	20241209	10.24	1099	-12.83	20250122	896	6.92	20250102	4515	-78.78	20240228	869	10.24	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
9	20250124	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	-1	5	-0.11	2668641	2857	4.05	949	951	917	1237	667	952	934.07	0.28	-26	1014	983	946	915	878	964	896	543	285	2500	600	1	1	21704774	206	-5.14	0.33	12	0.01	-185.00	2910.00	2257	20240228	-57.86	869	20241209	9.44	1099	-13.47	20250122	896	6.14	20250102	4515	-78.94	20240228	869	9.44	20241209	0.03	N	021040	2500	542 억	61348	N	N	N	N
10	20250123	160343	57	100.00	KOSDAQ	금속	N	N	N	N	N	952	-23	5	-2.36	67228783	70439	4.42	977	977	909	1267	683	975	954.43	0.28	-3907	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	207	-5.15	0.33	12	0.32	-185.00	2910.00	2257	20240228	-57.82	869	20241209	9.55	1099	-13.38	20250122	896	6.25	20250102	4515	-78.91	20240228	869	9.55	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
11	20250123	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	954	-21	5	-2.15	63379549	66396	4.17	977	977	909	1267	683	975	954.57	0.28	-2768	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	207	-5.16	0.33	12	0.31	-185.00	2910.00	2257	20240228	-57.73	869	20241209	9.78	1099	-13.19	20250122	896	6.47	20250102	4515	-78.87	20240228	869	9.78	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
12	20250123	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	-19	5	-1.95	62048062	65003	4.08	977	977	909	1267	683	975	954.54	0.28	-2551	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	207	-5.17	0.33	12	0.30	-185.00	2910.00	2257	20240228	-57.64	869	20241209	10.01	1099	-13.01	20250122	896	6.70	20250102	4515	-78.83	20240228	869	10.01	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
13	20250123	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	-19	5	-1.95	53586229	56177	3.53	977	977	909	1267	683	975	953.88	0.28	-2171	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	207	-5.17	0.33	12	0.26	-185.00	2910.00	2257	20240228	-57.64	869	20241209	10.01	1099	-13.01	20250122	896	6.70	20250102	4515	-78.83	20240228	869	10.01	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
14	20250123	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	949	-26	5	-2.67	47940869	50246	3.15	977	977	909	1267	683	975	954.12	0.28	2280	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	206	-5.13	0.33	12	0.23	-185.00	2910.00	2257	20240228	-57.95	869	20241209	9.21	1099	-13.65	20250122	896	5.92	20250102	4515	-78.98	20240228	869	9.21	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
15	20250123	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	954	-21	5	-2.15	45100880	47246	2.96	977	977	909	1267	683	975	954.60	0.28	3527	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	207	-5.16	0.33	12	0.22	-185.00	2910.00	2257	20240228	-57.73	869	20241209	9.78	1099	-13.19	20250122	896	6.47	20250102	4515	-78.87	20240228	869	9.78	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
16	20250123	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-25	5	-2.56	42470963	44466	2.79	977	977	909	1267	683	975	955.13	0.28	4026	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	206	-5.14	0.33	12	0.20	-185.00	2910.00	2257	20240228	-57.91	869	20241209	9.32	1099	-13.56	20250122	896	6.03	20250102	4515	-78.96	20240228	869	9.32	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
17	20250123	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	963	-12	5	-1.23	7230122	7435	0.47	977	977	963	1267	683	975	972.44	0.28	-1751	1155	1064	1008	917	861	1110	963	543	292	2500	620	1	1	21704774	209	-5.21	0.33	12	0.03	-185.00	2910.00	2257	20240228	-57.33	869	20241209	10.82	1099	-12.37	20250122	896	7.48	20250102	4515	-78.67	20240228	869	10.82	20241209	0.03	N	021040	2500	542 억	59859	N	N	N	N
18	20250122	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	975	25	2	2.63	1636685139	1592989	6013.32	952	1099	952	1235	665	950	1027.43	0.32	-4897	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	212	-5.27	0.34	12	7.34	-185.00	2910.00	2257	20240228	-56.80	869	20241209	12.20	1099	-11.28	20250122	896	8.82	20250102	4515	-78.41	20240228	869	12.20	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
19	20250122	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	37	2	3.89	1619400650	1575294	5946.53	952	1099	952	1235	665	950	1028.00	0.32	-4850	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	214	-5.34	0.34	12	7.26	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1099	-10.19	20250122	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
20	20250122	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	967	17	2	1.79	1576942864	1531696	5781.95	952	1099	952	1235	665	950	1029.54	0.32	-12177	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	210	-5.23	0.33	12	7.06	-185.00	2910.00	2257	20240228	-57.16	869	20241209	11.28	1099	-12.01	20250122	896	7.92	20250102	4515	-78.58	20240228	869	11.28	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
21	20250122	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	975	25	2	2.63	1553982558	1508153	5693.08	952	1099	952	1235	665	950	1030.39	0.32	-16041	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	212	-5.27	0.34	12	6.95	-185.00	2910.00	2257	20240228	-56.80	869	20241209	12.20	1099	-11.28	20250122	896	8.82	20250102	4515	-78.41	20240228	869	12.20	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
22	20250122	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	971	21	2	2.21	1533107252	1486598	5611.71	952	1099	952	1235	665	950	1031.29	0.32	-17411	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	211	-5.25	0.33	12	6.85	-185.00	2910.00	2257	20240228	-56.98	869	20241209	11.74	1099	-11.65	20250122	896	8.37	20250102	4515	-78.49	20240228	869	11.74	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
23	20250122	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1012	62	2	6.53	1401159417	1353612	5109.71	952	1099	952	1235	665	950	1035.13	0.32	-14658	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	220	-5.47	0.35	12	6.24	-185.00	2910.00	2257	20240228	-55.16	869	20241209	16.46	1099	-7.92	20250122	896	12.95	20250102	4515	-77.59	20240228	869	16.46	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
24	20250122	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1009	59	2	6.21	62980220	63260	238.80	952	1009	952	1235	665	950	995.58	0.32	4358	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	219	-5.45	0.35	12	0.29	-185.00	2910.00	2257	20240228	-55.29	869	20241209	16.11	1048	-3.72	20250108	896	12.61	20250102	4515	-77.65	20240228	869	16.11	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
25	20250122	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	975	25	2	2.63	1537734	1615	6.10	952	975	952	1235	665	950	952.16	0.32	-224	998	974	962	938	926	968	932	543	285	2500	600	1	1	21704774	212	-5.27	0.34	12	0.01	-185.00	2910.00	2257	20240228	-56.80	869	20241209	12.20	1048	-6.97	20250108	896	8.82	20250102	4515	-78.41	20240228	869	12.20	20241209	0.03	N	021040	2500	542 억	70199	N	N	N	N
26	20250121	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-30	5	-3.06	22683263	23614	63.09	970	986	950	1274	686	980	960.64	0.33	-1404	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	206	-5.14	0.33	12	0.11	-185.00	2910.00	2257	20240228	-57.91	869	20241209	9.32	1048	-9.35	20250108	896	6.03	20250102	4515	-78.96	20240228	869	9.32	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
27	20250121	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	957	-23	5	-2.35	19644116	20419	54.55	970	986	951	1274	686	980	962.05	0.33	-966	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	208	-5.17	0.33	12	0.09	-185.00	2910.00	2257	20240228	-57.60	869	20241209	10.13	1048	-8.68	20250108	896	6.81	20250102	4515	-78.80	20240228	869	10.13	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
28	20250121	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	959	-21	5	-2.14	15601498	16185	43.24	970	986	953	1274	686	980	963.95	0.33	-1116	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	208	-5.18	0.33	12	0.07	-185.00	2910.00	2257	20240228	-57.51	869	20241209	10.36	1048	-8.49	20250108	896	7.03	20250102	4515	-78.76	20240228	869	10.36	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
29	20250121	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	963	-17	5	-1.73	14743236	15292	40.85	970	986	953	1274	686	980	964.11	0.33	-1116	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	209	-5.21	0.33	12	0.07	-185.00	2910.00	2257	20240228	-57.33	869	20241209	10.82	1048	-8.11	20250108	896	7.48	20250102	4515	-78.67	20240228	869	10.82	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
30	20250121	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	965	-15	5	-1.53	13394360	13888	37.10	970	986	953	1274	686	980	964.46	0.33	-1405	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	209	-5.22	0.33	12	0.06	-185.00	2910.00	2257	20240228	-57.24	869	20241209	11.05	1048	-7.92	20250108	896	7.70	20250102	4515	-78.63	20240228	869	11.05	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
31	20250121	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	966	-14	5	-1.43	11200300	11610	31.02	970	986	953	1274	686	980	964.71	0.33	-453	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	210	-5.22	0.33	12	0.05	-185.00	2910.00	2257	20240228	-57.20	869	20241209	11.16	1048	-7.82	20250108	896	7.81	20250102	4515	-78.60	20240228	869	11.16	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
32	20250121	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	972	-8	5	-0.82	3932556	4044	10.80	970	986	970	1274	686	980	972.44	0.33	-286	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	211	-5.25	0.33	12	0.02	-185.00	2910.00	2257	20240228	-56.93	869	20241209	11.85	1048	-7.25	20250108	896	8.48	20250102	4515	-78.47	20240228	869	11.85	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
33	20250121	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	6	2	0.61	371526	383	1.02	970	986	970	1274	686	980	970.04	0.33	104	1012	995	987	970	962	1004	979	543	294	2500	620	1	1	21704774	214	-5.33	0.34	12	0.00	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.04	N	021040	2500	542 억	71578	N	N	N	N
34	20250120	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	980	2	2	0.20	37078098	37432	174.17	979	1004	979	1271	685	978	990.55	0.34	-3120	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	213	-5.30	0.34	12	0.17	-185.00	2910.00	2257	20240228	-56.58	869	20241209	12.77	1048	-6.49	20250108	896	9.38	20250102	4515	-78.29	20240228	869	12.77	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
35	20250120	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	988	10	2	1.02	36587979	36932	171.84	979	1004	979	1271	685	978	990.69	0.34	-2660	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	214	-5.34	0.34	12	0.17	-185.00	2910.00	2257	20240228	-56.23	869	20241209	13.69	1048	-5.73	20250108	896	10.27	20250102	4515	-78.12	20240228	869	13.69	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
36	20250120	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	989	11	2	1.12	32700414	32972	153.42	979	1004	979	1271	685	978	991.76	0.34	-3237	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	215	-5.35	0.34	12	0.15	-185.00	2910.00	2257	20240228	-56.18	869	20241209	13.81	1048	-5.63	20250108	896	10.38	20250102	4515	-78.10	20240228	869	13.81	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
37	20250120	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	13	2	1.33	32699425	32971	153.41	979	1004	979	1271	685	978	991.76	0.34	-3237	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	215	-5.36	0.34	12	0.15	-185.00	2910.00	2257	20240228	-56.09	869	20241209	14.04	1048	-5.44	20250108	896	10.60	20250102	4515	-78.05	20240228	869	14.04	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
38	20250120	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	9	2	0.92	27836395	28042	130.48	979	1004	979	1271	685	978	992.67	0.34	-3236	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	214	-5.34	0.34	12	0.13	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1048	-5.82	20250108	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
39	20250120	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	7	2	0.72	27829475	28035	130.44	979	1004	979	1271	685	978	992.67	0.34	-3236	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	214	-5.32	0.34	12	0.13	-185.00	2910.00	2257	20240228	-56.36	869	20241209	13.35	1048	-6.01	20250108	896	9.93	20250102	4515	-78.18	20240228	869	13.35	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
40	20250120	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	990	12	2	1.23	24537043	24703	114.94	979	1004	979	1271	685	978	993.28	0.34	-3236	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	215	-5.35	0.34	12	0.11	-185.00	2910.00	2257	20240228	-56.14	869	20241209	13.92	1048	-5.53	20250108	896	10.49	20250102	4515	-78.07	20240228	869	13.92	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
41	20250120	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	18	2	1.84	1325904	1353	6.30	979	1004	979	1271	685	978	979.97	0.34	-368	1015	996	987	968	959	992	964	543	293	2500	620	1	1	21704774	216	-5.38	0.34	12	0.01	-185.00	2910.00	2257	20240228	-55.87	869	20241209	14.61	1048	-4.96	20250108	896	11.16	20250102	4515	-77.94	20240228	869	14.61	20241209	0.04	N	021040	2500	542 억	74672	N	N	N	N
42	20250117	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	978	-4	5	-0.41	21072428	21491	78.61	982	1006	978	1276	688	982	980.52	0.36	-3662	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	212	-5.29	0.34	12	0.10	-185.00	2910.00	2257	20240228	-56.67	869	20241209	12.54	1048	-6.68	20250108	896	9.15	20250102	4515	-78.34	20240228	869	12.54	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
43	20250117	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-3	5	-0.31	19307045	19686	72.01	982	1006	979	1276	688	982	980.75	0.36	-3488	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	212	-5.29	0.34	12	0.09	-185.00	2910.00	2257	20240228	-56.62	869	20241209	12.66	1048	-6.58	20250108	896	9.26	20250102	4515	-78.32	20240228	869	12.66	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
44	20250117	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	980	-2	5	-0.20	16166195	16479	60.28	982	1006	979	1276	688	982	981.02	0.36	-3304	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	213	-5.30	0.34	12	0.08	-185.00	2910.00	2257	20240228	-56.58	869	20241209	12.77	1048	-6.49	20250108	896	9.38	20250102	4515	-78.29	20240228	869	12.77	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
45	20250117	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-3	5	-0.31	15749845	16054	58.72	982	1006	979	1276	688	982	981.05	0.36	-3047	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	212	-5.29	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.62	869	20241209	12.66	1048	-6.58	20250108	896	9.26	20250102	4515	-78.32	20240228	869	12.66	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
46	20250117	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-3	5	-0.31	15356979	15653	57.26	982	1006	979	1276	688	982	981.09	0.36	-2649	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	212	-5.29	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.62	869	20241209	12.66	1048	-6.58	20250108	896	9.26	20250102	4515	-78.32	20240228	869	12.66	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
47	20250117	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-3	5	-0.31	13920434	14190	51.91	982	1006	979	1276	688	982	981.00	0.36	-2258	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	212	-5.29	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.62	869	20241209	12.66	1048	-6.58	20250108	896	9.26	20250102	4515	-78.32	20240228	869	12.66	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
48	20250117	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	980	-2	5	-0.20	4957215	5042	18.44	982	1006	980	1276	688	982	983.18	0.36	-1545	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	213	-5.30	0.34	12	0.02	-185.00	2910.00	2257	20240228	-56.58	869	20241209	12.77	1048	-6.49	20250108	896	9.38	20250102	4515	-78.29	20240228	869	12.77	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
49	20250117	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	983	1	2	0.10	959753	977	3.57	982	1006	982	1276	688	982	982.35	0.36	-389	1019	1000	990	971	961	995	966	543	294	2500	620	1	1	21704774	213	-5.31	0.34	12	0.00	-185.00	2910.00	2257	20240228	-56.45	869	20241209	13.12	1048	-6.20	20250108	896	9.71	20250102	4515	-78.23	20240228	869	13.12	20241209	0.07	N	021040	2500	542 억	78334	N	N	N	N
50	20250116	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	982	-4	5	-0.41	26918833	27333	186.10	986	1009	980	1281	691	986	984.85	0.35	3050	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	213	-5.31	0.34	12	0.13	-185.00	2910.00	2257	20240228	-56.49	869	20241209	13.00	1048	-6.30	20250108	896	9.60	20250102	4515	-78.25	20240228	869	13.00	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
51	20250116	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	1	2	0.10	25269189	25654	174.67	986	1009	980	1281	691	986	985.00	0.35	3954	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	214	-5.34	0.34	12	0.12	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1048	-5.82	20250108	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
52	20250116	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	0	3	0.00	20932081	21252	144.70	986	1009	980	1281	691	986	984.95	0.35	3547	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	214	-5.33	0.34	12	0.10	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
53	20250116	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	0	3	0.00	19258732	19561	133.19	986	1009	980	1281	691	986	984.55	0.35	3597	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	214	-5.33	0.34	12	0.09	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
54	20250116	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	994	8	2	0.81	16115296	16371	111.47	986	1009	980	1281	691	986	984.38	0.35	3551	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	216	-5.37	0.34	12	0.08	-185.00	2910.00	2257	20240228	-55.96	869	20241209	14.38	1048	-5.15	20250108	896	10.94	20250102	4515	-77.98	20240228	869	14.38	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
55	20250116	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	988	2	2	0.20	15642030	15892	108.20	986	1009	980	1281	691	986	984.27	0.35	3662	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	214	-5.34	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.23	869	20241209	13.69	1048	-5.73	20250108	896	10.27	20250102	4515	-78.12	20240228	869	13.69	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
56	20250116	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	982	-4	5	-0.41	14703992	14937	101.70	986	1009	980	1281	691	986	984.40	0.35	3664	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	213	-5.31	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.49	869	20241209	13.00	1048	-6.30	20250108	896	9.60	20250102	4515	-78.25	20240228	869	13.00	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
57	20250116	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1006	20	2	2.03	8041543	8160	55.56	986	1009	980	1281	691	986	985.48	0.35	3215	1024	1004	990	970	956	1015	981	543	295	2500	630	1	1	21704774	218	-5.44	0.35	12	0.04	-185.00	2910.00	2257	20240228	-55.43	869	20241209	15.77	1048	-4.01	20250108	896	12.28	20250102	4515	-77.72	20240228	869	15.77	20241209	0.07	N	021040	2500	542 억	75284	N	N	N	N
58	20250115	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	3	2	0.31	14456407	14687	41.10	976	1010	976	1277	689	983	984.30	0.35	-160	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	214	-5.33	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
59	20250115	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	990	7	2	0.71	14156619	14383	40.25	976	1010	976	1277	689	983	984.26	0.35	144	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	215	-5.35	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.14	869	20241209	13.92	1048	-5.53	20250108	896	10.49	20250102	4515	-78.07	20240228	869	13.92	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
60	20250115	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	8	2	0.81	11138085	11333	31.71	976	1010	976	1277	689	983	982.80	0.35	152	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	215	-5.36	0.34	12	0.05	-185.00	2910.00	2257	20240228	-56.09	869	20241209	14.04	1048	-5.44	20250108	896	10.60	20250102	4515	-78.05	20240228	869	14.04	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
61	20250115	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	4	2	0.41	8951838	9119	25.52	976	1010	976	1277	689	983	981.67	0.35	152	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	214	-5.34	0.34	12	0.04	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1048	-5.82	20250108	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
62	20250115	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	4	2	0.41	8662123	8824	24.69	976	1010	976	1277	689	983	981.65	0.35	152	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	214	-5.34	0.34	12	0.04	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1048	-5.82	20250108	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
63	20250115	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	982	-1	5	-0.10	8184562	8338	23.33	976	1010	976	1277	689	983	981.60	0.35	408	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	213	-5.31	0.34	12	0.04	-185.00	2910.00	2257	20240228	-56.49	869	20241209	13.00	1048	-6.30	20250108	896	9.60	20250102	4515	-78.25	20240228	869	13.00	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
64	20250115	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	983	0	3	0.00	5373083	5475	15.32	976	1010	976	1277	689	983	981.39	0.35	234	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	213	-5.31	0.34	12	0.03	-185.00	2910.00	2257	20240228	-56.45	869	20241209	13.12	1048	-6.20	20250108	896	9.71	20250102	4515	-78.23	20240228	869	13.12	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
65	20250115	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	27	2	2.75	1495266	1532	4.29	976	1010	976	1277	689	983	976.02	0.35	-225	1061	1021	1000	960	939	1042	981	543	294	2500	620	1	1	21704774	219	-5.46	0.35	12	0.01	-185.00	2910.00	2257	20240228	-55.25	869	20241209	16.23	1048	-3.63	20250108	896	12.72	20250102	4515	-77.63	20240228	869	16.23	20241209	0.07	N	021040	2500	542 억	75444	N	N	N	N
66	20250114	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	983	4	2	0.41	35211447	35445	224.17	979	1040	979	1272	686	979	993.41	0.35	-1328	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	213	-5.31	0.34	12	0.16	-185.00	2910.00	2257	20240228	-56.45	869	20241209	13.12	1048	-6.20	20250108	896	9.71	20250102	4515	-78.23	20240228	869	13.12	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
67	20250114	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	981	2	2	0.20	32491740	32676	206.65	979	1040	979	1272	686	979	994.36	0.35	-1094	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	213	-5.30	0.34	12	0.15	-185.00	2910.00	2257	20240228	-56.54	869	20241209	12.89	1048	-6.39	20250108	896	9.49	20250102	4515	-78.27	20240228	869	12.89	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
68	20250114	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	984	5	2	0.51	32097600	32275	204.12	979	1040	979	1272	686	979	994.50	0.35	-1094	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	214	-5.32	0.34	12	0.15	-185.00	2910.00	2257	20240228	-56.40	869	20241209	13.23	1048	-6.11	20250108	896	9.82	20250102	4515	-78.21	20240228	869	13.23	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
69	20250114	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	12	2	1.23	28014321	28118	177.83	979	1040	979	1272	686	979	996.31	0.35	744	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	215	-5.36	0.34	12	0.13	-185.00	2910.00	2257	20240228	-56.09	869	20241209	14.04	1048	-5.44	20250108	896	10.60	20250102	4515	-78.05	20240228	869	14.04	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
70	20250114	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	12	2	1.23	28014321	28118	177.83	979	1040	979	1272	686	979	996.31	0.35	744	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	215	-5.36	0.34	12	0.13	-185.00	2910.00	2257	20240228	-56.09	869	20241209	14.04	1048	-5.44	20250108	896	10.60	20250102	4515	-78.05	20240228	869	14.04	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
71	20250114	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	984	5	2	0.51	26980950	27065	171.17	979	1040	979	1272	686	979	996.89	0.35	740	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	214	-5.32	0.34	12	0.12	-185.00	2910.00	2257	20240228	-56.40	869	20241209	13.23	1048	-6.11	20250108	896	9.82	20250102	4515	-78.21	20240228	869	13.23	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
72	20250114	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	6	2	0.61	20264476	20222	127.89	979	1040	979	1272	686	979	1002.10	0.35	1072	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	214	-5.32	0.34	12	0.09	-185.00	2910.00	2257	20240228	-56.36	869	20241209	13.35	1048	-6.01	20250108	896	9.93	20250102	4515	-78.18	20240228	869	13.35	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
73	20250114	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	983	4	2	0.41	36227	37	0.23	979	983	979	1272	686	979	979.11	0.35	-5	1000	989	984	973	968	987	971	543	293	2500	620	1	1	21704774	213	-5.31	0.34	12	0.00	-185.00	2910.00	2257	20240228	-56.45	869	20241209	13.12	1048	-6.20	20250108	896	9.71	20250102	4515	-78.23	20240228	869	13.12	20241209	0.07	N	021040	2500	542 억	76772	N	N	N	N
74	20250113	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-12	5	-1.21	15515775	15812	42.24	991	995	979	1288	694	991	981.27	0.37	-3032	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	212	-5.29	0.34	12	0.07	-185.00	2910.00	2257	20240228	-56.62	869	20241209	12.66	1048	-6.58	20250108	896	9.26	20250102	4515	-78.32	20240228	869	12.66	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
75	20250113	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	981	-10	5	-1.01	13240472	13490	36.04	991	995	979	1288	694	991	981.50	0.37	-1340	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	213	-5.30	0.34	12	0.06	-185.00	2910.00	2257	20240228	-56.54	869	20241209	12.89	1048	-6.39	20250108	896	9.49	20250102	4515	-78.27	20240228	869	12.89	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
76	20250113	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	-5	5	-0.50	12113471	12340	32.97	991	995	979	1288	694	991	981.64	0.37	-1291	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	214	-5.33	0.34	12	0.06	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
77	20250113	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	-4	5	-0.40	10904873	11108	29.68	991	995	979	1288	694	991	981.71	0.37	-1291	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	214	-5.34	0.34	12	0.05	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1048	-5.82	20250108	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
78	20250113	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-12	5	-1.21	10582473	10779	28.80	991	995	979	1288	694	991	981.77	0.37	-1254	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	212	-5.29	0.34	12	0.05	-185.00	2910.00	2257	20240228	-56.62	869	20241209	12.66	1048	-6.58	20250108	896	9.26	20250102	4515	-78.32	20240228	869	12.66	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
79	20250113	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	989	-2	5	-0.20	5822618	5923	15.82	991	995	980	1288	694	991	983.05	0.37	-900	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	215	-5.35	0.34	12	0.03	-185.00	2910.00	2257	20240228	-56.18	869	20241209	13.81	1048	-5.63	20250108	896	10.38	20250102	4515	-78.10	20240228	869	13.81	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
80	20250113	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	982	-9	5	-0.91	5812728	5913	15.80	991	995	980	1288	694	991	983.04	0.37	-900	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	213	-5.31	0.34	12	0.03	-185.00	2910.00	2257	20240228	-56.49	869	20241209	13.00	1048	-6.30	20250108	896	9.60	20250102	4515	-78.25	20240228	869	13.00	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
81	20250113	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	0	3	0.00	793408	809	2.16	991	991	980	1288	694	991	980.73	0.37	0	1005	998	989	982	973	1001	985	543	297	2500	630	1	1	21704774	215	-5.36	0.34	12	0.00	-185.00	2910.00	2257	20240228	-56.09	869	20241209	14.04	1048	-5.44	20250108	896	10.60	20250102	4515	-78.05	20240228	869	14.04	20241209	0.08	N	021040	2500	542 억	79804	N	N	N	N
82	20250110	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	11	2	1.12	36587950	37280	42.85	980	996	980	1274	686	980	981.44	0.36	1625	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	215	-5.36	0.34	12	0.17	-185.00	2910.00	2257	20240228	-56.09	869	20241209	14.04	1048	-5.44	20250108	896	10.60	20250102	4515	-78.05	20240228	869	14.04	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
83	20250110	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	6	2	0.61	33850691	34500	39.65	980	996	980	1274	686	980	981.18	0.36	1597	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	214	-5.33	0.34	12	0.16	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
84	20250110	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	981	1	2	0.10	30098271	30685	35.27	980	996	980	1274	686	980	980.88	0.36	904	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	213	-5.30	0.34	12	0.14	-185.00	2910.00	2257	20240228	-56.54	869	20241209	12.89	1048	-6.39	20250108	896	9.49	20250102	4515	-78.27	20240228	869	12.89	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
85	20250110	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	984	4	2	0.41	16918954	17240	19.82	980	996	980	1274	686	980	981.38	0.36	891	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	214	-5.32	0.34	12	0.08	-185.00	2910.00	2257	20240228	-56.40	869	20241209	13.23	1048	-6.11	20250108	896	9.82	20250102	4515	-78.21	20240228	869	13.23	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
86	20250110	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	6	2	0.61	16768503	17087	19.64	980	996	980	1274	686	980	981.36	0.36	893	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	214	-5.33	0.34	12	0.08	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
87	20250110	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	5	2	0.51	16487500	16801	19.31	980	996	980	1274	686	980	981.34	0.36	893	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	214	-5.32	0.34	12	0.08	-185.00	2910.00	2257	20240228	-56.36	869	20241209	13.35	1048	-6.01	20250108	896	9.93	20250102	4515	-78.18	20240228	869	13.35	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
88	20250110	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	984	4	2	0.41	16200873	16510	18.98	980	996	980	1274	686	980	981.28	0.36	860	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	214	-5.32	0.34	12	0.08	-185.00	2910.00	2257	20240228	-56.40	869	20241209	13.23	1048	-6.11	20250108	896	9.82	20250102	4515	-78.21	20240228	869	13.23	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
89	20250110	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	16	2	1.63	2228006	2272	2.61	980	996	980	1274	686	980	980.64	0.36	527	1030	1004	986	960	942	996	952	543	294	2500	620	1	1	21704774	216	-5.38	0.34	12	0.01	-185.00	2910.00	2257	20240228	-55.87	869	20241209	14.61	1048	-4.96	20250108	896	11.16	20250102	4515	-77.94	20240228	869	14.61	20241209	0.08	N	021040	2500	542 억	78179	N	N	N	N
90	20250109	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	980	-7	5	-0.71	82037801	83430	25.14	1010	1012	968	1283	691	987	983.31	0.33	6228	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	213	-5.30	0.34	12	0.38	-185.00	2910.00	2257	20240228	-56.58	869	20241209	12.77	1048	-6.49	20250108	896	9.38	20250102	4515	-78.29	20240228	869	12.77	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
91	20250109	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	986	-1	5	-0.10	81336121	82714	24.92	1010	1012	968	1283	691	987	983.34	0.33	6681	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	214	-5.33	0.34	12	0.38	-185.00	2910.00	2257	20240228	-56.31	869	20241209	13.46	1048	-5.92	20250108	896	10.04	20250102	4515	-78.16	20240228	869	13.46	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
92	20250109	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	980	-7	5	-0.71	76720470	78002	23.50	1010	1012	968	1283	691	987	983.57	0.33	5136	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	213	-5.30	0.34	12	0.36	-185.00	2910.00	2257	20240228	-56.58	869	20241209	12.77	1048	-6.49	20250108	896	9.38	20250102	4515	-78.29	20240228	869	12.77	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
93	20250109	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	992	5	2	0.51	75277820	76532	23.06	1010	1012	968	1283	691	987	983.61	0.33	5152	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	215	-5.36	0.34	12	0.35	-185.00	2910.00	2257	20240228	-56.05	869	20241209	14.15	1048	-5.34	20250108	896	10.71	20250102	4515	-78.03	20240228	869	14.15	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
94	20250109	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	993	6	2	0.61	72053856	73244	22.07	1010	1012	968	1283	691	987	983.75	0.33	5161	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	216	-5.37	0.34	12	0.34	-185.00	2910.00	2257	20240228	-56.00	869	20241209	14.27	1048	-5.25	20250108	896	10.83	20250102	4515	-78.01	20240228	869	14.27	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
95	20250109	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	980	-7	5	-0.71	67449223	68559	20.66	1010	1012	968	1283	691	987	983.81	0.33	5856	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	213	-5.30	0.34	12	0.32	-185.00	2910.00	2257	20240228	-56.58	869	20241209	12.77	1048	-6.49	20250108	896	9.38	20250102	4515	-78.29	20240228	869	12.77	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
96	20250109	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	10	2	1.01	66536387	67631	20.38	1010	1012	968	1283	691	987	983.81	0.33	5593	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	216	-5.39	0.34	12	0.31	-185.00	2910.00	2257	20240228	-55.83	869	20241209	14.73	1048	-4.87	20250108	896	11.27	20250102	4515	-77.92	20240228	869	14.73	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
97	20250109	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1009	22	2	2.23	3316563	3294	0.99	1010	1012	993	1283	691	987	1006.85	0.33	11	1083	1034	999	950	915	1059	975	543	296	2500	630	1	1	21704774	219	-5.45	0.35	12	0.02	-185.00	2910.00	2257	20240228	-55.29	869	20241209	16.11	1048	-3.72	20250108	896	12.61	20250102	4515	-77.65	20240228	869	16.11	20241209	0.08	N	021040	2500	542 억	71951	N	N	N	N
98	20250108	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	987	23	2	2.39	332254958	329747	645.71	964	1048	964	1253	675	964	1007.61	0.39	-12131	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	214	-5.34	0.34	12	1.52	-185.00	2910.00	2257	20240228	-56.27	869	20241209	13.58	1048	-5.82	20250108	896	10.16	20250102	4515	-78.14	20240228	869	13.58	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
99	20250108	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	990	26	2	2.70	328507483	325957	638.29	964	1048	964	1253	675	964	1007.82	0.39	-10085	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	215	-5.35	0.34	12	1.50	-185.00	2910.00	2257	20240228	-56.14	869	20241209	13.92	1048	-5.53	20250108	896	10.49	20250102	4515	-78.07	20240228	869	13.92	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
100	20250108	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	990	26	2	2.70	322782994	320151	626.92	964	1048	964	1253	675	964	1008.22	0.39	-9541	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	215	-5.35	0.34	12	1.48	-185.00	2910.00	2257	20240228	-56.14	869	20241209	13.92	1048	-5.53	20250108	896	10.49	20250102	4515	-78.07	20240228	869	13.92	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
101	20250108	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	33	2	3.42	302539157	299735	586.94	964	1048	964	1253	675	964	1009.36	0.39	-8240	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	216	-5.39	0.34	12	1.38	-185.00	2910.00	2257	20240228	-55.83	869	20241209	14.73	1048	-4.87	20250108	896	11.27	20250102	4515	-77.92	20240228	869	14.73	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
102	20250108	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	999	35	2	3.63	298606658	295780	579.20	964	1048	964	1253	675	964	1009.56	0.39	-8153	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	217	-5.40	0.34	12	1.36	-185.00	2910.00	2257	20240228	-55.74	869	20241209	14.96	1048	-4.68	20250108	896	11.50	20250102	4515	-77.87	20240228	869	14.96	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
103	20250108	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	38	2	3.94	293148410	290298	568.46	964	1048	964	1253	675	964	1009.82	0.39	-7717	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	217	-5.42	0.34	12	1.34	-185.00	2910.00	2257	20240228	-55.60	869	20241209	15.30	1048	-4.39	20250108	896	11.83	20250102	4515	-77.81	20240228	869	15.30	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
104	20250108	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	37	2	3.84	269668934	266780	522.41	964	1048	964	1253	675	964	1010.83	0.39	-9377	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	217	-5.41	0.34	12	1.23	-185.00	2910.00	2257	20240228	-55.65	869	20241209	15.19	1048	-4.48	20250108	896	11.72	20250102	4515	-77.83	20240228	869	15.19	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
105	20250108	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	964	0	3	0.00	4141394	4296	8.41	964	974	964	1253	675	964	964.01	0.39	0	989	976	961	948	933	983	955	543	289	2500	610	1	1	21704774	209	-5.21	0.33	12	0.02	-185.00	2910.00	2257	20240228	-57.29	869	20241209	10.93	1030	-6.41	20250106	896	7.59	20250102	4515	-78.65	20240228	869	10.93	20241209	0.08	N	021040	2500	542 억	84082	N	N	N	N
106	20250107	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	964	18	2	1.90	48375977	50802	28.90	948	974	946	1229	663	946	952.25	0.42	-6812	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	209	-5.21	0.33	12	0.23	-185.00	2910.00	2257	20240228	-57.29	869	20241209	10.93	1030	-6.41	20250106	896	7.59	20250102	4515	-78.65	20240228	869	10.93	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
107	20250107	150322	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	10	2	1.06	44823423	47104	26.79	948	974	946	1229	663	946	951.58	0.42	-5982	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	207	-5.17	0.33	12	0.22	-185.00	2910.00	2257	20240228	-57.64	869	20241209	10.01	1030	-7.18	20250106	896	6.70	20250102	4515	-78.83	20240228	869	10.01	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
108	20250107	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	949	3	2	0.32	41804924	43941	24.99	948	974	946	1229	663	946	951.39	0.42	-4354	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	206	-5.13	0.33	12	0.20	-185.00	2910.00	2257	20240228	-57.95	869	20241209	9.21	1030	-7.86	20250106	896	5.92	20250102	4515	-78.98	20240228	869	9.21	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
109	20250107	130322	57	100.00	KOSDAQ	금속	N	N	N	N	N	957	11	2	1.16	35143259	36913	21.00	948	974	947	1229	663	946	952.06	0.42	-4352	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	208	-5.17	0.33	12	0.17	-185.00	2910.00	2257	20240228	-57.60	869	20241209	10.13	1030	-7.09	20250106	896	6.81	20250102	4515	-78.80	20240228	869	10.13	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
110	20250107	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	952	6	2	0.63	30054142	31589	17.97	948	974	947	1229	663	946	951.41	0.42	-4334	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	207	-5.15	0.33	12	0.15	-185.00	2910.00	2257	20240228	-57.82	869	20241209	9.55	1030	-7.57	20250106	896	6.25	20250102	4515	-78.91	20240228	869	9.55	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
111	20250107	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	4	2	0.42	29503897	31012	17.64	948	974	947	1229	663	946	951.37	0.42	-4333	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	206	-5.14	0.33	12	0.14	-185.00	2910.00	2257	20240228	-57.91	869	20241209	9.32	1030	-7.77	20250106	896	6.03	20250102	4515	-78.96	20240228	869	9.32	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
112	20250107	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	953	7	2	0.74	22092146	23228	13.21	948	974	947	1229	663	946	951.10	0.42	-4148	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	207	-5.15	0.33	12	0.11	-185.00	2910.00	2257	20240228	-57.78	869	20241209	9.67	1030	-7.48	20250106	896	6.36	20250102	4515	-78.89	20240228	869	9.67	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
113	20250107	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	948	2	2	0.21	1042837	1099	0.63	948	974	948	1229	663	946	948.90	0.42	-756	1068	1007	969	908	870	988	889	543	283	2500	600	1	1	21704774	206	-5.12	0.33	12	0.01	-185.00	2910.00	2257	20240228	-58.00	869	20241209	9.09	1030	-7.96	20250106	896	5.80	20250102	4515	-79.00	20240228	869	9.09	20241209	0.08	N	021040	2500	542 억	90820	N	N	N	N
114	20250106	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	946	-18	5	-1.87	172071095	175811	136.09	975	1030	931	1253	675	964	978.73	0.34	16331	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	205	-5.11	0.33	12	0.81	-185.00	2910.00	2257	20240228	-58.09	869	20241209	8.86	1030	-8.16	20250106	896	5.58	20250102	4515	-79.05	20240228	869	8.86	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
115	20250106	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	958	-6	5	-0.62	168267898	171797	132.98	975	1030	931	1253	675	964	979.46	0.34	16867	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	208	-5.18	0.33	12	0.79	-185.00	2910.00	2257	20240228	-57.55	869	20241209	10.24	1030	-6.99	20250106	896	6.92	20250102	4515	-78.78	20240228	869	10.24	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
116	20250106	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	-8	5	-0.83	162288548	165538	128.14	975	1030	931	1253	675	964	980.37	0.34	17147	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	207	-5.17	0.33	12	0.76	-185.00	2910.00	2257	20240228	-57.64	869	20241209	10.01	1030	-7.18	20250106	896	6.70	20250102	4515	-78.83	20240228	869	10.01	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
117	20250106	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	953	-11	5	-1.14	159500037	162616	125.88	975	1030	931	1253	675	964	980.84	0.34	17177	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	207	-5.15	0.33	12	0.75	-185.00	2910.00	2257	20240228	-57.78	869	20241209	9.67	1030	-7.48	20250106	896	6.36	20250102	4515	-78.89	20240228	869	9.67	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
118	20250106	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	944	-20	5	-2.07	156817184	159793	123.69	975	1030	931	1253	675	964	981.38	0.34	17357	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	205	-5.10	0.32	12	0.74	-185.00	2910.00	2257	20240228	-58.17	869	20241209	8.63	1030	-8.35	20250106	896	5.36	20250102	4515	-79.09	20240228	869	8.63	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
119	20250106	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	-13	5	-1.35	156041222	158975	123.06	975	1030	931	1253	675	964	981.55	0.34	17433	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	206	-5.14	0.33	12	0.73	-185.00	2910.00	2257	20240228	-57.86	869	20241209	9.44	1030	-7.67	20250106	896	6.14	20250102	4515	-78.94	20240228	869	9.44	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
120	20250106	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	942	-22	5	-2.28	150089700	152669	118.18	975	1030	931	1253	675	964	983.11	0.34	19418	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	204	-5.09	0.32	12	0.70	-185.00	2910.00	2257	20240228	-58.26	869	20241209	8.40	1030	-8.54	20250106	896	5.13	20250102	4515	-79.14	20240228	869	8.40	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
121	20250106	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	1019	55	2	5.71	59002405	58550	45.32	975	1030	975	1253	675	964	1007.73	0.34	9566	1033	998	948	913	863	1016	931	543	289	2500	610	1	1	21704774	221	-5.51	0.35	12	0.27	-185.00	2910.00	2257	20240228	-54.85	869	20241209	17.26	1030	-1.07	20250106	896	13.73	20250102	4515	-77.43	20240228	869	17.26	20241209	0.08	N	021040	2500	542 억	74441	N	N	N	N
122	20250103	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	964	59	2	6.52	122040220	128308	601.00	898	983	898	1176	634	905	951.15	0.30	8546	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	209	-5.21	0.33	12	0.59	-185.00	2910.00	2257	20240228	-57.29	869	20241209	10.93	983	-1.93	20250103	896	7.59	20250102	4515	-78.65	20240228	869	10.93	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
123	20250103	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	974	69	2	7.62	116916952	123007	576.17	898	983	898	1176	634	905	950.49	0.30	8469	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	211	-5.26	0.33	12	0.57	-185.00	2910.00	2257	20240228	-56.85	869	20241209	12.08	983	-0.92	20250103	896	8.71	20250102	4515	-78.43	20240228	869	12.08	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
124	20250103	140315	57	100.00	KOSDAQ	금속	N	N	N	N	N	960	55	2	6.08	102962503	108556	508.48	898	983	898	1176	634	905	948.47	0.30	6575	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	208	-5.19	0.33	12	0.50	-185.00	2910.00	2257	20240228	-57.47	869	20241209	10.47	983	-2.34	20250103	896	7.14	20250102	4515	-78.74	20240228	869	10.47	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
125	20250103	130315	57	100.00	KOSDAQ	금속	N	N	N	N	N	973	68	2	7.51	94236291	99475	465.95	898	983	898	1176	634	905	947.34	0.30	5473	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	211	-5.26	0.33	12	0.46	-185.00	2910.00	2257	20240228	-56.89	869	20241209	11.97	983	-1.02	20250103	896	8.59	20250102	4515	-78.45	20240228	869	11.97	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
126	20250103	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	957	52	2	5.75	87698066	92710	434.26	898	983	898	1176	634	905	945.94	0.30	5572	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	208	-5.17	0.33	12	0.43	-185.00	2910.00	2257	20240228	-57.60	869	20241209	10.13	983	-2.64	20250103	896	6.81	20250102	4515	-78.80	20240228	869	10.13	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
127	20250103	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	46	2	5.08	82073592	86775	406.46	898	983	898	1176	634	905	945.82	0.30	5933	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	206	-5.14	0.33	12	0.40	-185.00	2910.00	2257	20240228	-57.86	869	20241209	9.44	983	-3.26	20250103	896	6.14	20250102	4515	-78.94	20240228	869	9.44	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
128	20250103	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	46	2	5.08	39651501	42622	199.64	898	974	898	1176	634	905	930.31	0.30	3415	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	206	-5.14	0.33	12	0.20	-185.00	2910.00	2257	20240228	-57.86	869	20241209	9.44	974	-2.36	20250103	896	6.14	20250102	4515	-78.94	20240228	869	9.44	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
129	20250103	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	917	12	2	1.33	3497992	3893	18.24	898	917	898	1176	634	905	898.53	0.30	-541	929	916	906	893	883	912	889	543	271	2500	570	1	1	21704774	199	-4.96	0.32	12	0.02	-185.00	2910.00	2257	20240228	-59.37	869	20241209	5.52	919	-0.22	20250102	896	2.34	20250102	4515	-79.69	20240228	869	5.52	20241209	0.08	N	021040	2500	542 억	65895	N	N	N	N
130	20250102	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	905	13	2	1.46	19318978	21349	170.79	919	919	896	1159	625	892	904.91	0.31	-795	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	196	-4.89	0.31	12	0.10	-185.00	2910.00	2257	20240228	-59.90	869	20241209	4.14	919	-1.52	20250102	896	1.00	20250102	4515	-79.96	20240228	869	4.14	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
131	20250102	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	904	12	2	1.35	17245743	19058	152.46	919	919	896	1159	625	892	904.91	0.31	-738	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	196	-4.89	0.31	12	0.09	-185.00	2910.00	2257	20240228	-59.95	869	20241209	4.03	919	-1.63	20250102	896	0.89	20250102	4515	-79.98	20240228	869	4.03	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
132	20250102	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	902	10	2	1.12	15768247	17427	139.42	919	919	896	1159	625	892	904.82	0.31	-738	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	196	-4.88	0.31	12	0.08	-185.00	2910.00	2257	20240228	-60.04	869	20241209	3.80	919	-1.85	20250102	896	0.67	20250102	4515	-80.02	20240228	869	3.80	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
133	20250102	130313	57	100.00	KOSDAQ	금속	N	N	N	N	N	896	4	2	0.45	15505765	17136	137.09	919	919	896	1159	625	892	904.86	0.31	-482	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	194	-4.84	0.31	12	0.08	-185.00	2910.00	2257	20240228	-60.30	869	20241209	3.11	919	-2.50	20250102	896	0.00	20250102	4515	-80.16	20240228	869	3.11	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
134	20250102	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	906	14	2	1.57	7977251	8791	70.33	919	919	897	1159	625	892	907.43	0.31	-167	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	197	-4.90	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.86	869	20241209	4.26	919	-1.41	20250102	897	1.00	20250102	4515	-79.93	20240228	869	4.26	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
135	20250102	110305	57	100.00	KOSDAQ	금속	N	N	N	N	N	909	17	2	1.91	7057889	7771	62.17	919	919	902	1159	625	892	908.23	0.31	-429	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	197	-4.91	0.31	12	0.04	-185.00	2910.00	2257	20240228	-59.73	869	20241209	4.60	919	-1.09	20250102	902	0.78	20250102	4515	-79.87	20240228	869	4.60	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
136	20250102	100312	57	100.00	KOSDAQ	금속	N	N	N	N	N	919	27	2	3.03	488908	532	4.26	919	919	919	1159	625	892	919.00	0.31	-132	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	199	-4.97	0.32	12	0.00	-185.00	2910.00	2257	20240228	-59.28	869	20241209	5.75	919	0.00	20250102	919	0.00	20250102	4515	-79.65	20240228	869	5.75	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N
137	20250102	090310	57	100.00	KOSDAQ	금속	N	N	N	N	N	892	0	3	0.00	0	0	0.00	0	0	0	1159	625	892	0.00	0.31	0	922	906	895	879	868	915	888	543	267	2500	570	1	1	21704774	194	-4.82	0.31	12	0.00	-185.00	2910.00	2257	20240228	-60.48	869	20241209	2.65	0	0.00	0	0	0.00	0	4515	-80.24	20240228	869	2.65	20241209	0.08	N	021040	2500	542 억	66637	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History