KissMeData/090410/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	newHighLowPriceClassCode	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	160731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	19	2	1.12	851251708	499769	50.95	1700	1717	1685	2200	1187	1695	1703.28	0.58	68166	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	790	3.28	0.69	12	1.08	523.00	2473.00	2110	20250114	-18.77	1352	20240909	26.78	2110	-18.77	20250114	1507	13.74	20250102	2110	-18.77	20250114	1352	26.78	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
3	20250124	150731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	9	2	0.53	781823170	459121	46.81	1700	1717	1685	2200	1187	1695	1702.88	0.58	66462	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	785	3.26	0.69	12	1.00	523.00	2473.00	2110	20250114	-19.24	1352	20240909	26.04	2110	-19.24	20250114	1507	13.07	20250102	2110	-19.24	20250114	1352	26.04	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
4	20250124	140730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	18	2	1.06	692319532	406704	41.47	1700	1717	1685	2200	1187	1695	1702.27	0.58	68224	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	789	3.28	0.69	12	0.88	523.00	2473.00	2110	20250114	-18.82	1352	20240909	26.70	2110	-18.82	20250114	1507	13.67	20250102	2110	-18.82	20250114	1352	26.70	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
5	20250124	130731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	9	2	0.53	565614217	332498	33.90	1700	1717	1685	2200	1187	1695	1701.11	0.58	50112	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	785	3.26	0.69	12	0.72	523.00	2473.00	2110	20250114	-19.24	1352	20240909	26.04	2110	-19.24	20250114	1507	13.07	20250102	2110	-19.24	20250114	1352	26.04	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
6	20250124	120728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	13	2	0.77	460432139	270575	27.59	1700	1717	1685	2200	1187	1695	1701.69	0.58	43321	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	787	3.27	0.69	12	0.59	523.00	2473.00	2110	20250114	-19.05	1352	20240909	26.33	2110	-19.05	20250114	1507	13.34	20250102	2110	-19.05	20250114	1352	26.33	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
7	20250124	110730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	14	2	0.83	332798231	195699	19.95	1700	1717	1685	2200	1187	1695	1700.57	0.58	29860	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	788	3.27	0.69	12	0.42	523.00	2473.00	2110	20250114	-19.00	1352	20240909	26.41	2110	-19.00	20250114	1507	13.40	20250102	2110	-19.00	20250114	1352	26.41	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
8	20250124	100727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	6	2	0.35	197156795	116329	11.86	1700	1709	1685	2200	1187	1695	1694.82	0.58	3910	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	784	3.25	0.69	12	0.25	523.00	2473.00	2110	20250114	-19.38	1352	20240909	25.81	2110	-19.38	20250114	1507	12.87	20250102	2110	-19.38	20250114	1352	25.81	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
9	20250124	090731	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	4	2	0.24	45545410	26838	2.74	1700	1705	1693	2200	1187	1695	1697.07	0.58	1064	1769	1731	1713	1675	1657	1723	1667	46	505	100	1180	1	1	46084095	783	3.25	0.69	12	0.06	523.00	2473.00	2110	20250114	-19.48	1352	20240909	25.67	2110	-19.48	20250114	1507	12.74	20250102	2110	-19.48	20250114	1352	25.67	20240909	6.70	N	090410	100	46 억	269525	N	N	N	N
10	20250123	160727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-60	5	-3.42	1636348840	955752	78.50	1743	1751	1695	2280	1229	1755	1712.14	0.72	-64013	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	781	3.24	0.69	12	2.07	523.00	2473.00	2110	20250114	-19.67	1352	20240909	25.37	2110	-19.67	20250114	1507	12.48	20250102	2110	-19.67	20250114	1352	25.37	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
11	20250123	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	-54	5	-3.08	1449729205	845779	69.47	1743	1751	1700	2280	1229	1755	1714.07	0.72	-74330	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	784	3.25	0.69	12	1.84	523.00	2473.00	2110	20250114	-19.38	1352	20240909	25.81	2110	-19.38	20250114	1507	12.87	20250102	2110	-19.38	20250114	1352	25.81	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
12	20250123	140726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1707	-48	5	-2.74	1305509371	761161	62.52	1743	1751	1700	2280	1229	1755	1715.15	0.72	-65588	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	787	3.26	0.69	12	1.65	523.00	2473.00	2110	20250114	-19.10	1352	20240909	26.26	2110	-19.10	20250114	1507	13.27	20250102	2110	-19.10	20250114	1352	26.26	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
13	20250123	130725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-39	5	-2.22	1251800210	729746	59.94	1743	1751	1700	2280	1229	1755	1715.39	0.72	-50004	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	791	3.28	0.69	12	1.58	523.00	2473.00	2110	20250114	-18.67	1352	20240909	26.92	2110	-18.67	20250114	1507	13.87	20250102	2110	-18.67	20250114	1352	26.92	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
14	20250123	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	-42	5	-2.39	1163614824	678183	55.71	1743	1751	1700	2280	1229	1755	1715.78	0.72	-35601	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	789	3.28	0.69	12	1.47	523.00	2473.00	2110	20250114	-18.82	1352	20240909	26.70	2110	-18.82	20250114	1507	13.67	20250102	2110	-18.82	20250114	1352	26.70	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
15	20250123	110718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-39	5	-2.22	1025539851	597798	49.10	1743	1751	1700	2280	1229	1755	1715.52	0.72	-34357	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	791	3.28	0.69	12	1.30	523.00	2473.00	2110	20250114	-18.67	1352	20240909	26.92	2110	-18.67	20250114	1507	13.87	20250102	2110	-18.67	20250114	1352	26.92	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
16	20250123	100725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	-52	5	-2.96	609281308	354893	29.15	1743	1743	1702	2280	1229	1755	1716.80	0.72	-13183	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	785	3.26	0.69	12	0.77	523.00	2473.00	2110	20250114	-19.29	1352	20240909	25.96	2110	-19.29	20250114	1507	13.01	20250102	2110	-19.29	20250114	1352	25.96	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
17	20250123	090725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1728	-27	5	-1.54	141737591	81889	6.73	1743	1743	1716	2280	1229	1755	1730.83	0.72	-6496	1802	1778	1761	1737	1720	1790	1749	46	525	100	1220	1	1	46084095	796	3.30	0.70	12	0.18	523.00	2473.00	2110	20250114	-18.10	1352	20240909	27.81	2110	-18.10	20250114	1507	14.66	20250102	2110	-18.10	20250114	1352	27.81	20240909	6.74	N	090410	100	46 억	333543	N	N	N	N
18	20250122	160720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	26	2	1.50	2087175370	1182698	135.89	1746	1785	1744	2245	1211	1729	1764.90	0.88	-75270	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	809	3.36	0.71	12	2.57	523.00	2473.00	2110	20250114	-16.82	1352	20240909	29.81	2110	-16.82	20250114	1507	16.46	20250102	2110	-16.82	20250114	1352	29.81	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
19	20250122	150721	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	26	2	1.50	1967108151	1114263	128.02	1746	1785	1744	2245	1211	1729	1765.50	0.88	-77101	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	809	3.36	0.71	12	2.42	523.00	2473.00	2110	20250114	-16.82	1352	20240909	29.81	2110	-16.82	20250114	1507	16.46	20250102	2110	-16.82	20250114	1352	29.81	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
20	20250122	140719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	34	2	1.97	1832280962	1037661	119.22	1746	1785	1744	2245	1211	1729	1765.91	0.88	-82601	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	812	3.37	0.71	12	2.25	523.00	2473.00	2110	20250114	-16.45	1352	20240909	30.40	2110	-16.45	20250114	1507	16.99	20250102	2110	-16.45	20250114	1352	30.40	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
21	20250122	130721	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	21	2	1.21	1614702379	914221	105.04	1746	1785	1744	2245	1211	1729	1766.35	0.88	-95405	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	806	3.35	0.71	12	1.98	523.00	2473.00	2110	20250114	-17.06	1352	20240909	29.44	2110	-17.06	20250114	1507	16.12	20250102	2110	-17.06	20250114	1352	29.44	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
22	20250122	120719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1781	52	2	3.01	1444931594	817929	93.98	1746	1785	1744	2245	1211	1729	1766.74	0.88	-93061	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	821	3.41	0.72	12	1.77	523.00	2473.00	2110	20250114	-15.59	1352	20240909	31.73	2110	-15.59	20250114	1507	18.18	20250102	2110	-15.59	20250114	1352	31.73	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
23	20250122	110721	57	100.00	KOSDAQ		금속	N	N	N	N	N	1771	42	2	2.43	1184155782	671005	77.10	1746	1785	1744	2245	1211	1729	1764.94	0.88	-105757	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	816	3.39	0.72	12	1.46	523.00	2473.00	2110	20250114	-16.07	1352	20240909	30.99	2110	-16.07	20250114	1507	17.52	20250102	2110	-16.07	20250114	1352	30.99	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
24	20250122	100721	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	26	2	1.50	387459583	221102	25.40	1746	1767	1744	2245	1211	1729	1752.78	0.88	16732	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	809	3.36	0.71	12	0.48	523.00	2473.00	2110	20250114	-16.82	1352	20240909	29.81	2110	-16.82	20250114	1507	16.46	20250102	2110	-16.82	20250114	1352	29.81	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
25	20250122	090722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1758	29	2	1.68	156268802	89320	10.26	1746	1763	1744	2245	1211	1729	1750.38	0.88	20424	1813	1771	1740	1698	1667	1792	1719	46	516	100	1210	1	1	46084095	810	3.36	0.71	12	0.19	523.00	2473.00	2110	20250114	-16.68	1352	20240909	30.03	2110	-16.68	20250114	1507	16.66	20250102	2110	-16.68	20250114	1352	30.03	20240909	6.57	N	090410	100	46 억	406996	N	N	N	N
26	20250121	160716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	-24	5	-1.37	1487938422	861340	64.37	1720	1782	1709	2275	1228	1753	1727.41	0.71	80614	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	797	3.31	0.70	12	1.87	523.00	2473.00	2110	20250114	-18.06	1352	20240909	27.88	2110	-18.06	20250114	1507	14.73	20250102	2110	-18.06	20250114	1352	27.88	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
27	20250121	150718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1734	-19	5	-1.08	1361405715	788227	58.90	1720	1782	1709	2275	1228	1753	1727.14	0.71	69769	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	799	3.32	0.70	12	1.71	523.00	2473.00	2110	20250114	-17.82	1352	20240909	28.25	2110	-17.82	20250114	1507	15.06	20250102	2110	-17.82	20250114	1352	28.25	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
28	20250121	140719	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	-36	5	-2.05	1015617532	589274	44.04	1720	1742	1709	2275	1228	1753	1723.45	0.71	58843	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	791	3.28	0.69	12	1.28	523.00	2473.00	2110	20250114	-18.63	1352	20240909	27.00	2110	-18.63	20250114	1507	13.93	20250102	2110	-18.63	20250114	1352	27.00	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
29	20250121	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	-40	5	-2.28	909102745	527229	39.40	1720	1742	1709	2275	1228	1753	1724.24	0.71	51971	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	789	3.28	0.69	12	1.14	523.00	2473.00	2110	20250114	-18.82	1352	20240909	26.70	2110	-18.82	20250114	1507	13.67	20250102	2110	-18.82	20250114	1352	26.70	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
30	20250121	120709	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-33	5	-1.88	737814821	427279	31.93	1720	1742	1711	2275	1228	1753	1726.71	0.71	47022	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	793	3.29	0.70	12	0.93	523.00	2473.00	2110	20250114	-18.48	1352	20240909	27.22	2110	-18.48	20250114	1507	14.13	20250102	2110	-18.48	20250114	1352	27.22	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
31	20250121	110641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	-28	5	-1.60	566208184	327656	24.49	1720	1742	1711	2275	1228	1753	1727.97	0.71	40478	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	795	3.30	0.70	12	0.71	523.00	2473.00	2110	20250114	-18.25	1352	20240909	27.59	2110	-18.25	20250114	1507	14.47	20250102	2110	-18.25	20250114	1352	27.59	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
32	20250121	100638	57	100.00	KOSDAQ		금속	N	N	N	N	N	1736	-17	5	-0.97	425842852	246453	18.42	1720	1742	1711	2275	1228	1753	1727.77	0.71	34522	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	800	3.32	0.70	12	0.53	523.00	2473.00	2110	20250114	-17.73	1352	20240909	28.40	2110	-17.73	20250114	1507	15.20	20250102	2110	-17.73	20250114	1352	28.40	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
33	20250121	090718	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	-14	5	-0.80	199590003	115584	8.64	1720	1742	1711	2275	1228	1753	1726.54	0.71	25438	1852	1802	1773	1723	1694	1788	1709	46	522	100	1220	1	1	46084095	801	3.33	0.70	12	0.25	523.00	2473.00	2110	20250114	-17.58	1352	20240909	28.62	2110	-17.58	20250114	1507	15.39	20250102	2110	-17.58	20250114	1352	28.62	20240909	6.83	N	090410	100	46 억	327661	N	N	N	N
34	20250120	160714	57	100.00	KOSDAQ		금속	N	N	N	N	N	1753	-76	5	-4.16	2276123068	1283330	71.78	1808	1823	1744	2375	1281	1829	1773.71	0.90	-87718	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	808	3.35	0.71	12	2.78	523.00	2473.00	2110	20250114	-16.92	1352	20240909	29.66	2110	-16.92	20250114	1507	16.32	20250102	2110	-16.92	20250114	1352	29.66	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
35	20250120	150717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1752	-77	5	-4.21	1972860161	1110150	62.09	1808	1823	1748	2375	1281	1829	1777.05	0.90	-113068	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	807	3.35	0.71	12	2.41	523.00	2473.00	2110	20250114	-16.97	1352	20240909	29.59	2110	-16.97	20250114	1507	16.26	20250102	2110	-16.97	20250114	1352	29.59	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
36	20250120	140715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1771	-58	5	-3.17	1696119820	952596	53.28	1808	1823	1755	2375	1281	1829	1780.45	0.90	-116017	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	816	3.39	0.72	12	2.07	523.00	2473.00	2110	20250114	-16.07	1352	20240909	30.99	2110	-16.07	20250114	1507	17.52	20250102	2110	-16.07	20250114	1352	30.99	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
37	20250120	130715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1774	-55	5	-3.01	1471416718	825300	46.16	1808	1823	1765	2375	1281	1829	1782.81	0.90	-103863	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	818	3.39	0.72	12	1.79	523.00	2473.00	2110	20250114	-15.92	1352	20240909	31.21	2110	-15.92	20250114	1507	17.72	20250102	2110	-15.92	20250114	1352	31.21	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
38	20250120	120717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1774	-55	5	-3.01	1308493143	733268	41.01	1808	1823	1769	2375	1281	1829	1784.38	0.90	-115493	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	818	3.39	0.72	12	1.59	523.00	2473.00	2110	20250114	-15.92	1352	20240909	31.21	2110	-15.92	20250114	1507	17.72	20250102	2110	-15.92	20250114	1352	31.21	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
39	20250120	110717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	-49	5	-2.68	1108440309	620377	34.70	1808	1823	1771	2375	1281	1829	1786.63	0.90	-75308	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	820	3.40	0.72	12	1.35	523.00	2473.00	2110	20250114	-15.64	1352	20240909	31.66	2110	-15.64	20250114	1507	18.12	20250102	2110	-15.64	20250114	1352	31.66	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
40	20250120	100716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1786	-43	5	-2.35	896932317	501398	28.04	1808	1823	1771	2375	1281	1829	1788.75	0.90	-61137	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	823	3.41	0.72	12	1.09	523.00	2473.00	2110	20250114	-15.36	1352	20240909	32.10	2110	-15.36	20250114	1507	18.51	20250102	2110	-15.36	20250114	1352	32.10	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
41	20250120	090717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1795	-34	5	-1.86	279023596	155040	8.67	1808	1823	1791	2375	1281	1829	1799.43	0.90	-5715	1879	1853	1807	1781	1735	1867	1795	46	546	100	1280	1	1	46084095	827	3.43	0.73	12	0.34	523.00	2473.00	2110	20250114	-14.93	1352	20240909	32.77	2110	-14.93	20250114	1507	19.11	20250102	2110	-14.93	20250114	1352	32.77	20240909	6.43	N	090410	100	46 억	415139	N	N	N	N
42	20250117	160715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1829	6	2	0.33	3094452849	1719355	43.13	1823	1833	1761	2365	1277	1823	1799.62	0.80	47525	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	843	3.50	0.74	12	3.73	523.00	2473.00	2110	20250114	-13.32	1352	20240909	35.28	2110	-13.32	20250114	1507	21.37	20250102	2110	-13.32	20250114	1352	35.28	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
43	20250117	150716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1805	-18	5	-0.99	2657371850	1479587	37.11	1823	1833	1761	2365	1277	1823	1795.98	0.80	69308	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	832	3.45	0.73	12	3.21	523.00	2473.00	2110	20250114	-14.45	1352	20240909	33.51	2110	-14.45	20250114	1507	19.77	20250102	2110	-14.45	20250114	1352	33.51	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
44	20250117	140716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	-43	5	-2.36	2247268025	1251027	31.38	1823	1833	1761	2365	1277	1823	1796.29	0.80	51065	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	820	3.40	0.72	12	2.71	523.00	2473.00	2110	20250114	-15.64	1352	20240909	31.66	2110	-15.64	20250114	1507	18.12	20250102	2110	-15.64	20250114	1352	31.66	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
45	20250117	130715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1772	-51	5	-2.80	1968248858	1093836	27.44	1823	1833	1772	2365	1277	1823	1799.35	0.80	52268	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	817	3.39	0.72	12	2.37	523.00	2473.00	2110	20250114	-16.02	1352	20240909	31.07	2110	-16.02	20250114	1507	17.58	20250102	2110	-16.02	20250114	1352	31.07	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
46	20250117	120717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1782	-41	5	-2.25	1718978649	953688	23.92	1823	1833	1776	2365	1277	1823	1802.41	0.80	53710	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	821	3.41	0.72	12	2.07	523.00	2473.00	2110	20250114	-15.55	1352	20240909	31.80	2110	-15.55	20250114	1507	18.25	20250102	2110	-15.55	20250114	1352	31.80	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
47	20250117	110715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1796	-27	5	-1.48	1451602253	803821	20.16	1823	1833	1778	2365	1277	1823	1805.83	0.80	20740	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	828	3.43	0.73	12	1.74	523.00	2473.00	2110	20250114	-14.88	1352	20240909	32.84	2110	-14.88	20250114	1507	19.18	20250102	2110	-14.88	20250114	1352	32.84	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
48	20250117	100717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1812	-11	5	-0.60	919484976	506222	12.70	1823	1833	1798	2365	1277	1823	1816.34	0.80	-433	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	835	3.46	0.73	12	1.10	523.00	2473.00	2110	20250114	-14.12	1352	20240909	34.02	2110	-14.12	20250114	1507	20.24	20250102	2110	-14.12	20250114	1352	34.02	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
49	20250117	090716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1818	-5	5	-0.27	296744738	163006	4.09	1823	1830	1807	2365	1277	1823	1820.42	0.80	6329	1941	1881	1832	1772	1723	1857	1748	46	542	100	1270	1	1	46084095	838	3.48	0.74	12	0.35	523.00	2473.00	2110	20250114	-13.84	1352	20240909	34.47	2110	-13.84	20250114	1507	20.64	20250102	2110	-13.84	20250114	1352	34.47	20240909	6.34	N	090410	100	46 억	367778	N	N	N	N
50	20250116	160711	57	100.00	KOSDAQ		금속	N	N	N	N	N	1823	-41	5	-2.20	6702380652	3638067	24.99	1856	1892	1783	2420	1305	1864	1842.26	0.79	4836	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	840	3.49	0.74	12	7.89	523.00	2473.00	2110	20250114	-13.60	1352	20240909	34.84	2110	-13.60	20250114	1507	20.97	20250102	2110	-13.60	20250114	1352	34.84	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
51	20250116	150639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1811	-53	5	-2.84	6281710265	3407494	23.40	1856	1892	1783	2420	1305	1864	1843.43	0.79	-23951	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	835	3.46	0.73	12	7.39	523.00	2473.00	2110	20250114	-14.17	1352	20240909	33.95	2110	-14.17	20250114	1507	20.17	20250102	2110	-14.17	20250114	1352	33.95	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
52	20250116	140714	57	100.00	KOSDAQ		금속	N	N	N	N	N	1802	-62	5	-3.33	5326228317	2875688	19.75	1856	1892	1796	2420	1305	1864	1852.11	0.79	-62681	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	830	3.45	0.73	12	6.24	523.00	2473.00	2110	20250114	-14.60	1352	20240909	33.28	2110	-14.60	20250114	1507	19.58	20250102	2110	-14.60	20250114	1352	33.28	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
53	20250116	130714	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	-15	5	-0.80	4251191052	2285539	15.70	1856	1892	1838	2420	1305	1864	1860.02	0.79	-66953	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	852	3.54	0.75	12	4.96	523.00	2473.00	2110	20250114	-12.37	1352	20240909	36.76	2110	-12.37	20250114	1507	22.69	20250102	2110	-12.37	20250114	1352	36.76	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
54	20250116	120713	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	-6	5	-0.32	3429750433	1841962	12.65	1856	1892	1838	2420	1305	1864	1862.00	0.79	-21336	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	856	3.55	0.75	12	4.00	523.00	2473.00	2110	20250114	-11.94	1352	20240909	37.43	2110	-11.94	20250114	1507	23.29	20250102	2110	-11.94	20250114	1352	37.43	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
55	20250116	110715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1867	3	2	0.16	2955921802	1587075	10.90	1856	1892	1838	2420	1305	1864	1862.49	0.79	-63282	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	860	3.57	0.75	12	3.44	523.00	2473.00	2110	20250114	-11.52	1352	20240909	38.09	2110	-11.52	20250114	1507	23.89	20250102	2110	-11.52	20250114	1352	38.09	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
56	20250116	100714	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	-15	5	-0.80	1541671333	832196	5.72	1856	1875	1838	2420	1305	1864	1852.37	0.79	-15458	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	852	3.54	0.75	12	1.81	523.00	2473.00	2110	20250114	-12.37	1352	20240909	36.76	2110	-12.37	20250114	1507	22.69	20250102	2110	-12.37	20250114	1352	36.76	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
57	20250116	090716	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-2	5	-0.11	506991299	274258	1.88	1856	1862	1838	2420	1305	1864	1847.92	0.79	7424	2121	1992	1901	1772	1681	2057	1837	46	556	100	1300	1	1	46084095	858	3.56	0.75	12	0.60	523.00	2473.00	2110	20250114	-11.75	1352	20240909	37.72	2110	-11.75	20250114	1507	23.56	20250102	2110	-11.75	20250114	1352	37.72	20240909	5.03	N	090410	100	46 억	362783	N	N	N	N
58	20250115	160712	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	-98	5	-4.99	27669191847	14403496	31.70	1834	2030	1810	2550	1374	1962	1921.09	0.56	103320	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	859	3.56	0.75	12	31.25	523.00	2473.00	2110	20250114	-11.66	1352	20240909	37.87	2110	-11.66	20250114	1507	23.69	20250102	2110	-11.66	20250114	1352	37.87	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
59	20250115	150713	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	-104	5	-5.30	27115042534	14105472	31.04	1834	2030	1810	2550	1374	1962	1922.31	0.56	79587	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	856	3.55	0.75	12	30.61	523.00	2473.00	2110	20250114	-11.94	1352	20240909	37.43	2110	-11.94	20250114	1507	23.29	20250102	2110	-11.94	20250114	1352	37.43	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
60	20250115	140707	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	-79	5	-4.03	25528011027	13250712	29.16	1834	2030	1810	2550	1374	1962	1926.54	0.56	42627	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	868	3.60	0.76	12	28.75	523.00	2473.00	2110	20250114	-10.76	1352	20240909	39.28	2110	-10.76	20250114	1507	24.95	20250102	2110	-10.76	20250114	1352	39.28	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
61	20250115	130713	57	100.00	KOSDAQ		금속	N	N	N	N	N	1909	-53	5	-2.70	22331938396	11576439	25.48	1834	2030	1810	2550	1374	1962	1929.09	0.56	57367	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	880	3.65	0.77	12	25.12	523.00	2473.00	2110	20250114	-9.53	1352	20240909	41.20	2110	-9.53	20250114	1507	26.68	20250102	2110	-9.53	20250114	1352	41.20	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
62	20250115	120702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	-50	5	-2.55	18822080042	9731337	21.41	1834	2030	1810	2550	1374	1962	1934.17	0.56	10693	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	881	3.66	0.77	12	21.12	523.00	2473.00	2110	20250114	-9.38	1352	20240909	41.42	2110	-9.38	20250114	1507	26.87	20250102	2110	-9.38	20250114	1352	41.42	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
63	20250115	110713	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	-103	5	-5.25	5908874102	3168619	6.97	1834	1907	1810	2550	1374	1962	1864.81	0.56	134590	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	857	3.55	0.75	12	6.88	523.00	2473.00	2110	20250114	-11.90	1352	20240909	37.50	2110	-11.90	20250114	1507	23.36	20250102	2110	-11.90	20250114	1352	37.50	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
64	20250115	100712	57	100.00	KOSDAQ		금속	N	N	N	N	N	1885	-77	5	-3.92	4970250587	2666793	5.87	1834	1907	1810	2550	1374	1962	1863.75	0.56	141053	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	869	3.60	0.76	12	5.79	523.00	2473.00	2110	20250114	-10.66	1352	20240909	39.42	2110	-10.66	20250114	1507	25.08	20250102	2110	-10.66	20250114	1352	39.42	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
65	20250115	090715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	-104	5	-5.30	1740316798	944977	2.08	1834	1872	1810	2550	1374	1962	1841.65	0.56	46738	2278	2120	1952	1794	1626	2036	1710	46	588	100	1370	1	1	46084095	856	3.55	0.75	12	2.05	523.00	2473.00	2110	20250114	-11.94	1352	20240909	37.43	2110	-11.94	20250114	1507	23.29	20250102	2110	-11.94	20250114	1352	37.43	20240909	4.50	N	090410	100	46 억	259610	N	N	N	N
66	20250114	160658	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1962	34	2	1.76	87306759569	44342407	218.29	2095	2110	1784	2505	1350	1928	1968.93	0.59	-6523	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	904	3.75	0.79	12	96.22	523.00	2473.00	2110	20250114	-7.01	1352	20240909	45.12	2110	-7.01	20250114	1507	30.19	20250102	2110	-7.01	20250114	1352	45.12	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
67	20250114	150710	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1967	39	2	2.02	82915737953	42121234	207.35	2095	2110	1784	2505	1350	1928	1968.50	0.59	16231	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	906	3.76	0.80	12	91.40	523.00	2473.00	2110	20250114	-6.78	1352	20240909	45.49	2110	-6.78	20250114	1507	30.52	20250102	2110	-6.78	20250114	1352	45.49	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
68	20250114	140709	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1982	54	2	2.80	76592923824	38876435	191.38	2095	2110	1784	2505	1350	1928	1970.16	0.59	-528	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	913	3.79	0.80	12	84.36	523.00	2473.00	2110	20250114	-6.07	1352	20240909	46.60	2110	-6.07	20250114	1507	31.52	20250102	2110	-6.07	20250114	1352	46.60	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
69	20250114	130708	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2045	117	2	6.07	58872157631	29895656	147.17	2095	2110	1784	2505	1350	1928	1969.25	0.59	12609	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	5	1	46084095	942	3.91	0.83	12	64.87	523.00	2473.00	2110	20250114	-3.08	1352	20240909	51.26	2110	-3.08	20250114	1507	35.70	20250102	2110	-3.08	20250114	1352	51.26	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
70	20250114	120705	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1918	-10	5	-0.52	47717604385	24167815	118.97	2095	2110	1784	2505	1350	1928	1974.43	0.59	28885	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	884	3.67	0.78	12	52.44	523.00	2473.00	2110	20250114	-9.10	1352	20240909	41.86	2110	-9.10	20250114	1507	27.27	20250102	2110	-9.10	20250114	1352	41.86	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
71	20250114	110707	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1816	-112	5	-5.81	22890325269	11726073	57.72	2095	2110	1784	2505	1350	1928	1952.09	0.59	63430	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	837	3.47	0.73	12	25.44	523.00	2473.00	2110	20250114	-13.93	1352	20240909	34.32	2110	-13.93	20250114	1507	20.50	20250102	2110	-13.93	20250114	1352	34.32	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
72	20250114	100704	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1866	-62	5	-3.22	19773870028	10018795	49.32	2095	2110	1820	2505	1350	1928	1973.68	0.59	16376	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	860	3.57	0.75	12	21.74	523.00	2473.00	2110	20250114	-11.56	1352	20240909	38.02	2110	-11.56	20250114	1507	23.82	20250102	2110	-11.56	20250114	1352	38.02	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
73	20250114	090708	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1953	25	2	1.30	8120148373	3960587	19.50	2095	2110	1950	2505	1350	1928	2050.24	0.59	5958	2156	2041	1823	1708	1490	2099	1766	46	577	100	1340	1	1	46084095	900	3.73	0.79	12	8.59	523.00	2473.00	2110	20250114	-7.44	1352	20240909	44.45	2110	-7.44	20250114	1507	29.60	20250102	2110	-7.44	20250114	1352	44.45	20240909	4.54	N	090410	100	46 억	272464	N	N	N	N
74	20250113	160658	57	100.00	KOSDAQ		금속	N	N	N	N	N	1928	334	2	20.95	34216913364	18482597	15482.93	1605	1938	1605	2070	1116	1594	1851.17	1.12	-246672	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	889	3.69	0.78	12	40.11	523.00	2473.00	2055	20240111	-6.18	1352	20240909	42.60	1938	-0.52	20250113	1507	27.94	20250102	2035	-5.26	20240213	1352	42.60	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
75	20250113	150702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	285	2	17.88	25803106775	14041259	11762.41	1605	1926	1605	2070	1116	1594	1837.68	1.12	-224514	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	866	3.59	0.76	12	30.47	523.00	2473.00	2055	20240111	-8.56	1352	20240909	38.98	1926	-2.44	20250113	1507	24.68	20250102	2035	-7.67	20240213	1352	38.98	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
76	20250113	140653	57	100.00	KOSDAQ		금속	N	N	N	N	N	1634	40	2	2.51	570922200	348906	292.28	1605	1674	1605	2070	1116	1594	1636.41	1.12	-35523	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	753	3.12	0.66	12	0.76	523.00	2473.00	2055	20240111	-20.49	1352	20240909	20.86	1674	-2.39	20250113	1507	8.43	20250102	2035	-19.71	20240213	1352	20.86	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
77	20250113	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	1642	48	2	3.01	523185096	319698	267.81	1605	1674	1605	2070	1116	1594	1636.60	1.12	-19314	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	757	3.14	0.66	12	0.69	523.00	2473.00	2055	20240111	-20.10	1352	20240909	21.45	1674	-1.91	20250113	1507	8.96	20250102	2035	-19.31	20240213	1352	21.45	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
78	20250113	120654	57	100.00	KOSDAQ		금속	N	N	N	N	N	1635	41	2	2.57	477908388	292050	244.65	1605	1674	1605	2070	1116	1594	1636.50	1.12	-16459	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	753	3.13	0.66	12	0.63	523.00	2473.00	2055	20240111	-20.44	1352	20240909	20.93	1674	-2.33	20250113	1507	8.49	20250102	2035	-19.66	20240213	1352	20.93	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
79	20250113	110653	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	38	2	2.38	387761139	236697	198.28	1605	1674	1605	2070	1116	1594	1638.36	1.12	-9703	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	752	3.12	0.66	12	0.51	523.00	2473.00	2055	20240111	-20.58	1352	20240909	20.71	1674	-2.51	20250113	1507	8.29	20250102	2035	-19.80	20240213	1352	20.71	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
80	20250113	100652	57	100.00	KOSDAQ		금속	N	N	N	N	N	1613	19	2	1.19	342310047	208705	174.83	1605	1674	1605	2070	1116	1594	1640.33	1.12	-6071	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	743	3.08	0.65	12	0.45	523.00	2473.00	2055	20240111	-21.51	1352	20240909	19.30	1674	-3.64	20250113	1507	7.03	20250102	2035	-20.74	20240213	1352	19.30	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
81	20250113	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	1656	62	2	3.89	124524383	75727	63.44	1605	1668	1605	2070	1116	1594	1644.90	1.12	28391	1624	1608	1585	1569	1546	1617	1578	46	476	100	1110	1	1	46084095	763	3.17	0.67	12	0.16	523.00	2473.00	2055	20240111	-19.42	1352	20240909	22.49	1668	-0.72	20250113	1507	9.89	20250102	2035	-18.62	20240213	1352	22.49	20240909	4.55	N	090410	100	46 억	514698	N	N	N	N
82	20250110	160640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	17	2	1.08	185346272	116874	125.51	1575	1601	1562	2050	1104	1577	1585.86	1.04	34217	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	735	3.05	0.64	12	0.25	523.00	2473.00	2055	20240111	-22.43	1352	20240909	17.90	1601	-0.44	20250110	1507	5.77	20250102	2055	-22.43	20240111	1352	17.90	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
83	20250110	150647	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	18	2	1.14	170894930	107800	115.76	1575	1601	1562	2050	1104	1577	1585.30	1.04	33060	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	735	3.05	0.64	12	0.23	523.00	2473.00	2055	20240111	-22.38	1352	20240909	17.97	1601	-0.37	20250110	1507	5.84	20250102	2055	-22.38	20240111	1352	17.97	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
84	20250110	140651	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	15	2	0.95	104448913	66063	70.94	1575	1601	1562	2050	1104	1577	1581.05	1.04	11785	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	734	3.04	0.64	12	0.14	523.00	2473.00	2055	20240111	-22.53	1352	20240909	17.75	1601	-0.56	20250110	1507	5.64	20250102	2055	-22.53	20240111	1352	17.75	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
85	20250110	130649	57	100.00	KOSDAQ		금속	N	N	N	N	N	1573	-4	5	-0.25	38186059	24390	26.19	1575	1575	1562	2050	1104	1577	1565.64	1.04	-5168	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	725	3.01	0.64	12	0.05	523.00	2473.00	2055	20240111	-23.45	1352	20240909	16.35	1596	-1.44	20250107	1507	4.38	20250102	2055	-23.45	20240111	1352	16.35	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
86	20250110	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	-7	5	-0.44	35249081	22522	24.19	1575	1575	1562	2050	1104	1577	1565.10	1.04	-5970	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	724	3.00	0.63	12	0.05	523.00	2473.00	2055	20240111	-23.60	1352	20240909	16.12	1596	-1.63	20250107	1507	4.18	20250102	2055	-23.60	20240111	1352	16.12	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
87	20250110	110649	57	100.00	KOSDAQ		금속	N	N	N	N	N	1566	-11	5	-0.70	27917539	17845	19.16	1575	1575	1562	2050	1104	1577	1564.45	1.04	-6797	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	722	2.99	0.63	12	0.04	523.00	2473.00	2055	20240111	-23.80	1352	20240909	15.83	1596	-1.88	20250107	1507	3.92	20250102	2055	-23.80	20240111	1352	15.83	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
88	20250110	100647	57	100.00	KOSDAQ		금속	N	N	N	N	N	1567	-10	5	-0.63	13470544	8606	9.24	1575	1575	1562	2050	1104	1577	1565.25	1.04	-4985	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	722	3.00	0.63	12	0.02	523.00	2473.00	2055	20240111	-23.75	1352	20240909	15.90	1596	-1.82	20250107	1507	3.98	20250102	2055	-23.75	20240111	1352	15.90	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
89	20250110	090650	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-12	5	-0.76	1830478	1165	1.25	1575	1575	1565	2050	1104	1577	1571.23	1.04	-122	1599	1588	1574	1563	1549	1581	1556	46	473	100	1100	1	1	46084095	721	2.99	0.63	12	0.00	523.00	2473.00	2055	20240111	-23.84	1352	20240909	15.75	1596	-1.94	20250107	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.52	N	090410	100	46 억	480860	N	N	N	N
90	20250109	160644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	3	2	0.19	145458175	92810	62.60	1585	1585	1560	2045	1102	1574	1567.27	1.04	3066	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	727	3.02	0.64	12	0.20	523.00	2473.00	2055	20240111	-23.26	1352	20240909	16.64	1596	-1.19	20250107	1507	4.64	20250102	2055	-23.26	20240111	1352	16.64	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
91	20250109	150647	57	100.00	KOSDAQ		금속	N	N	N	N	N	1571	-3	5	-0.19	140585248	89714	60.51	1585	1585	1560	2045	1102	1574	1567.04	1.04	2643	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	724	3.00	0.64	12	0.19	523.00	2473.00	2055	20240111	-23.55	1352	20240909	16.20	1596	-1.57	20250107	1507	4.25	20250102	2055	-23.55	20240111	1352	16.20	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
92	20250109	140646	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	-10	5	-0.64	115649902	73794	49.77	1585	1585	1560	2045	1102	1574	1567.20	1.04	-4063	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	721	2.99	0.63	12	0.16	523.00	2473.00	2055	20240111	-23.89	1352	20240909	15.68	1596	-2.01	20250107	1507	3.78	20250102	2055	-23.89	20240111	1352	15.68	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
93	20250109	130646	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-9	5	-0.57	94741263	60420	40.75	1585	1585	1560	2045	1102	1574	1568.04	1.04	-1296	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	721	2.99	0.63	12	0.13	523.00	2473.00	2055	20240111	-23.84	1352	20240909	15.75	1596	-1.94	20250107	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
94	20250109	120645	57	100.00	KOSDAQ		금속	N	N	N	N	N	1571	-3	5	-0.19	93533086	59650	40.23	1585	1585	1560	2045	1102	1574	1568.03	1.04	-1285	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	724	3.00	0.64	12	0.13	523.00	2473.00	2055	20240111	-23.55	1352	20240909	16.20	1596	-1.57	20250107	1507	4.25	20250102	2055	-23.55	20240111	1352	16.20	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
95	20250109	110648	57	100.00	KOSDAQ		금속	N	N	N	N	N	1574	0	3	0.00	66602911	42450	28.63	1585	1585	1561	2045	1102	1574	1568.97	1.04	5285	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	725	3.01	0.64	12	0.09	523.00	2473.00	2055	20240111	-23.41	1352	20240909	16.42	1596	-1.38	20250107	1507	4.45	20250102	2055	-23.41	20240111	1352	16.42	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
96	20250109	100646	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	-4	5	-0.25	48819355	31133	21.00	1585	1585	1561	2045	1102	1574	1568.09	1.04	-735	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	724	3.00	0.63	12	0.07	523.00	2473.00	2055	20240111	-23.60	1352	20240909	16.12	1596	-1.63	20250107	1507	4.18	20250102	2055	-23.60	20240111	1352	16.12	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
97	20250109	090650	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	4	2	0.25	8482739	5388	3.63	1585	1585	1561	2045	1102	1574	1574.38	1.04	-3155	1588	1581	1569	1562	1550	1575	1556	46	471	100	1100	1	1	46084095	727	3.02	0.64	12	0.01	523.00	2473.00	2055	20240111	-23.21	1352	20240909	16.72	1596	-1.13	20250107	1507	4.71	20250102	2055	-23.21	20240111	1352	16.72	20240909	4.50	N	090410	100	46 억	477794	N	N	N	N
98	20250108	160640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1574	-1	5	-0.06	231216914	147597	85.61	1575	1576	1557	2045	1103	1575	1566.54	1.13	-41179	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	725	3.01	0.64	12	0.32	523.00	2473.00	2055	20240111	-23.41	1352	20240909	16.42	1596	-1.38	20250107	1507	4.45	20250102	2055	-23.41	20240111	1352	16.42	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
99	20250108	150643	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	-5	5	-0.32	222254001	141899	82.30	1575	1576	1557	2045	1103	1575	1566.28	1.13	-39329	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	724	3.00	0.63	12	0.31	523.00	2473.00	2055	20240111	-23.60	1352	20240909	16.12	1596	-1.63	20250107	1507	4.18	20250102	2055	-23.60	20240111	1352	16.12	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
100	20250108	140646	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-10	5	-0.63	200759623	128207	74.36	1575	1576	1557	2045	1103	1575	1565.90	1.13	-39584	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	721	2.99	0.63	12	0.28	523.00	2473.00	2055	20240111	-23.84	1352	20240909	15.75	1596	-1.94	20250107	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
101	20250108	130645	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	-5	5	-0.32	148985365	95128	55.18	1575	1575	1560	2045	1103	1575	1566.16	1.13	-40648	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	724	3.00	0.63	12	0.21	523.00	2473.00	2055	20240111	-23.60	1352	20240909	16.12	1596	-1.63	20250107	1507	4.18	20250102	2055	-23.60	20240111	1352	16.12	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
102	20250108	120641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1566	-9	5	-0.57	126785654	80986	46.97	1575	1575	1560	2045	1103	1575	1565.53	1.13	-34057	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	722	2.99	0.63	12	0.18	523.00	2473.00	2055	20240111	-23.80	1352	20240909	15.83	1596	-1.88	20250107	1507	3.92	20250102	2055	-23.80	20240111	1352	15.83	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
103	20250108	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-10	5	-0.63	101238263	64699	37.53	1575	1575	1560	2045	1103	1575	1564.76	1.13	-26980	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	721	2.99	0.63	12	0.14	523.00	2473.00	2055	20240111	-23.84	1352	20240909	15.75	1596	-1.94	20250107	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
104	20250108	100643	57	100.00	KOSDAQ		금속	N	N	N	N	N	1567	-8	5	-0.51	43681652	27907	16.19	1575	1575	1560	2045	1103	1575	1565.26	1.13	-18991	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	722	3.00	0.63	12	0.06	523.00	2473.00	2055	20240111	-23.75	1352	20240909	15.90	1596	-1.82	20250107	1507	3.98	20250102	2055	-23.75	20240111	1352	15.90	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
105	20250108	090644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1574	-1	5	-0.06	6388785	4069	2.36	1575	1575	1560	2045	1103	1575	1570.11	1.13	-1980	1615	1594	1575	1554	1535	1605	1565	46	470	100	1100	1	1	46084095	725	3.01	0.64	12	0.01	523.00	2473.00	2055	20240111	-23.41	1352	20240909	16.42	1596	-1.38	20250107	1507	4.45	20250102	2055	-23.41	20240111	1352	16.42	20240909	4.58	N	090410	100	46 억	518507	N	N	N	N
106	20250107	160638	57	100.00	KOSDAQ		금속	N	N	N	N	N	1575	13	2	0.83	267539324	169966	148.81	1569	1596	1556	2030	1094	1562	1574.08	1.15	-11229	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	726	3.01	0.64	12	0.37	523.00	2473.00	2055	20240111	-23.36	1352	20240909	16.49	1596	-1.32	20250107	1507	4.51	20250102	2055	-23.36	20240111	1352	16.49	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
107	20250107	150639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	15	2	0.96	260274556	165350	144.77	1569	1596	1556	2030	1094	1562	1574.08	1.15	-10761	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	727	3.02	0.64	12	0.36	523.00	2473.00	2055	20240111	-23.26	1352	20240909	16.64	1596	-1.19	20250107	1507	4.64	20250102	2055	-23.26	20240111	1352	16.64	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
108	20250107	140637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	3	2	0.19	232028033	147406	129.06	1569	1596	1556	2030	1094	1562	1574.07	1.15	-651	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	721	2.99	0.63	12	0.32	523.00	2473.00	2055	20240111	-23.84	1352	20240909	15.75	1596	-1.94	20250107	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
109	20250107	130637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	-2	5	-0.13	228641890	145238	127.16	1569	1596	1556	2030	1094	1562	1574.26	1.15	-542	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	719	2.98	0.63	12	0.32	523.00	2473.00	2055	20240111	-24.09	1352	20240909	15.38	1596	-2.26	20250107	1507	3.52	20250102	2055	-24.09	20240111	1352	15.38	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
110	20250107	120638	57	100.00	KOSDAQ		금속	N	N	N	N	N	1572	10	2	0.64	186020973	117951	103.27	1569	1596	1561	2030	1094	1562	1577.10	1.15	4490	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	724	3.01	0.64	12	0.26	523.00	2473.00	2055	20240111	-23.50	1352	20240909	16.27	1596	-1.50	20250107	1507	4.31	20250102	2055	-23.50	20240111	1352	16.27	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
111	20250107	110635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	24	2	1.54	158175156	100210	87.74	1569	1596	1561	2030	1094	1562	1578.44	1.15	8108	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	731	3.03	0.64	12	0.22	523.00	2473.00	2055	20240111	-22.82	1352	20240909	17.31	1596	-0.63	20250107	1507	5.24	20250102	2055	-22.82	20240111	1352	17.31	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
112	20250107	100640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1575	13	2	0.83	82871043	52678	46.12	1569	1582	1561	2030	1094	1562	1573.16	1.15	-2951	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	726	3.01	0.64	12	0.11	523.00	2473.00	2055	20240111	-23.36	1352	20240909	16.49	1582	-0.44	20250107	1507	4.51	20250102	2055	-23.36	20240111	1352	16.49	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
113	20250107	090640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1563	1	2	0.06	1619758	1032	0.90	1569	1570	1563	2030	1094	1562	1569.53	1.15	-814	1578	1570	1561	1553	1544	1565	1548	46	468	100	1090	1	1	46084095	720	2.99	0.63	12	0.00	523.00	2473.00	2055	20240111	-23.94	1352	20240909	15.61	1570	-0.45	20250107	1507	3.72	20250102	2055	-23.94	20240111	1352	15.61	20240909	4.53	N	090410	100	46 억	530202	N	N	N	N
114	20250106	160631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1562	-3	5	-0.19	178168060	114053	137.63	1565	1569	1552	2030	1096	1565	1562.15	1.17	-8833	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	720	2.99	0.63	12	0.25	523.00	2473.00	2060	20231226	-24.17	1352	20240909	15.53	1569	-0.45	20250106	1507	3.65	20250102	2055	-23.99	20240111	1352	15.53	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
115	20250106	150632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1567	2	2	0.13	164297086	105176	126.91	1565	1569	1552	2030	1096	1565	1562.12	1.17	-6666	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	722	3.00	0.63	12	0.23	523.00	2473.00	2060	20231226	-23.93	1352	20240909	15.90	1569	-0.13	20250106	1507	3.98	20250102	2055	-23.75	20240111	1352	15.90	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
116	20250106	140631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1568	3	2	0.19	143774889	92038	111.06	1565	1569	1552	2030	1096	1565	1562.13	1.17	-4294	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	723	3.00	0.63	12	0.20	523.00	2473.00	2060	20231226	-23.88	1352	20240909	15.98	1569	-0.06	20250106	1507	4.05	20250102	2055	-23.70	20240111	1352	15.98	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
117	20250106	130628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1568	3	2	0.19	129859957	83150	100.34	1565	1568	1552	2030	1096	1565	1561.76	1.17	-3292	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	723	3.00	0.63	12	0.18	523.00	2473.00	2060	20231226	-23.88	1352	20240909	15.98	1568	0.00	20250106	1507	4.05	20250102	2055	-23.70	20240111	1352	15.98	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
118	20250106	120627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1566	1	2	0.06	113679552	72815	87.86	1565	1568	1552	2030	1096	1565	1561.21	1.17	-581	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	722	2.99	0.63	12	0.16	523.00	2473.00	2060	20231226	-23.98	1352	20240909	15.83	1568	-0.13	20250106	1507	3.92	20250102	2055	-23.80	20240111	1352	15.83	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
119	20250106	110627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	0	3	0.00	76068479	48812	58.90	1565	1568	1552	2030	1096	1565	1558.40	1.17	-2534	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	721	2.99	0.63	12	0.11	523.00	2473.00	2060	20231226	-24.03	1352	20240909	15.75	1568	-0.19	20250106	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
120	20250106	100627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	-5	5	-0.32	57745925	37050	44.71	1565	1568	1552	2030	1096	1565	1558.59	1.17	-4045	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	719	2.98	0.63	12	0.08	523.00	2473.00	2060	20231226	-24.27	1352	20240909	15.38	1568	-0.51	20250106	1507	3.52	20250102	2055	-24.09	20240111	1352	15.38	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
121	20250106	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	0	3	0.00	1876435	1199	1.45	1565	1565	1565	2030	1096	1565	1565.00	1.17	-1096	1598	1581	1548	1531	1498	1590	1540	46	465	100	1090	1	1	46084095	721	2.99	0.63	12	0.00	523.00	2473.00	2060	20231226	-24.03	1352	20240909	15.75	1565	0.00	20250103	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.52	N	090410	100	46 억	539035	N	N	N	N
122	20250103	160623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	15	2	0.97	127547939	82231	66.20	1551	1565	1515	2015	1085	1550	1551.09	1.22	-20920	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	721	2.99	0.63	12	0.18	523.00	2473.00	2070	20231222	-24.40	1352	20240909	15.75	1565	0.00	20250103	1507	3.85	20250102	2055	-23.84	20240111	1352	15.75	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
123	20250103	150626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	4	2	0.26	124835893	80497	64.80	1551	1563	1515	2015	1085	1550	1550.81	1.22	-20496	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	716	2.97	0.63	12	0.17	523.00	2473.00	2070	20231222	-24.93	1352	20240909	14.94	1563	-0.58	20250103	1507	3.12	20250102	2055	-24.38	20240111	1352	14.94	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
124	20250103	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1551	1	2	0.06	116954539	75428	60.72	1551	1563	1515	2015	1085	1550	1550.55	1.22	-18261	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	715	2.97	0.63	12	0.16	523.00	2473.00	2070	20231222	-25.07	1352	20240909	14.72	1563	-0.77	20250103	1507	2.92	20250102	2055	-24.53	20240111	1352	14.72	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
125	20250103	130625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	5	2	0.32	87087880	56224	45.26	1551	1561	1515	2015	1085	1550	1548.94	1.22	-4366	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	717	2.97	0.63	12	0.12	523.00	2473.00	2070	20231222	-24.88	1352	20240909	15.01	1561	-0.38	20250103	1507	3.19	20250102	2055	-24.33	20240111	1352	15.01	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
126	20250103	120623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	4	2	0.26	69605469	44994	36.22	1551	1561	1515	2015	1085	1550	1546.99	1.22	-6090	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	716	2.97	0.63	12	0.10	523.00	2473.00	2070	20231222	-24.93	1352	20240909	14.94	1561	-0.45	20250103	1507	3.12	20250102	2055	-24.38	20240111	1352	14.94	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
127	20250103	110624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1552	2	2	0.13	59812336	38703	31.16	1551	1560	1515	2015	1085	1550	1545.42	1.22	-3525	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	715	2.97	0.63	12	0.08	523.00	2473.00	2070	20231222	-25.02	1352	20240909	14.79	1560	-0.51	20250103	1507	2.99	20250102	2055	-24.48	20240111	1352	14.79	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
128	20250103	100622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	3	2	0.19	40217118	26061	20.98	1551	1553	1515	2015	1085	1550	1543.19	1.22	-1944	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	716	2.97	0.63	12	0.06	523.00	2473.00	2070	20231222	-24.98	1352	20240909	14.87	1553	0.00	20250103	1507	3.05	20250102	2055	-24.43	20240111	1352	14.87	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
129	20250103	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	3	2	0.19	3808260	2457	1.98	1551	1553	1542	2015	1085	1550	1549.96	1.22	-2161	1578	1563	1535	1520	1492	1571	1528	46	465	100	1080	1	1	46084095	716	2.97	0.63	12	0.01	523.00	2473.00	2070	20231222	-24.98	1352	20240909	14.87	1553	0.00	20250103	1507	3.05	20250102	2055	-24.43	20240111	1352	14.87	20240909	4.49	N	090410	100	46 억	559955	N	N	N	N
130	20250102	160619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	45	2	2.99	185868286	121509	108.95	1510	1550	1507	1956	1054	1505	1529.64	1.11	47218	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	714	2.96	0.63	12	0.26	523.00	2473.00	2075	20231221	-25.30	1352	20240909	14.64	1550	0.00	20250102	1507	2.85	20250102	2055	-24.57	20240111	1352	14.64	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
131	20250102	150621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	39	2	2.59	174353524	114067	102.28	1510	1544	1507	1956	1054	1505	1528.52	1.11	47114	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	712	2.95	0.62	12	0.25	523.00	2473.00	2075	20231221	-25.59	1352	20240909	14.20	1544	0.00	20250102	1507	2.46	20250102	2055	-24.87	20240111	1352	14.20	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
132	20250102	140618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1525	20	2	1.33	142354045	93199	83.56	1510	1542	1507	1956	1054	1505	1527.42	1.11	26819	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	703	2.92	0.62	12	0.20	523.00	2473.00	2075	20231221	-26.51	1352	20240909	12.80	1542	-1.10	20250102	1507	1.19	20250102	2055	-25.79	20240111	1352	12.80	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
133	20250102	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	35	2	2.33	106991238	70054	62.81	1510	1542	1507	1956	1054	1505	1527.27	1.11	10989	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	710	2.94	0.62	12	0.15	523.00	2473.00	2075	20231221	-25.78	1352	20240909	13.91	1542	-0.13	20250102	1507	2.19	20250102	2055	-25.06	20240111	1352	13.91	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
134	20250102	120617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1533	28	2	1.86	54179024	35445	31.78	1510	1542	1507	1956	1054	1505	1528.54	1.11	-11979	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	706	2.93	0.62	12	0.08	523.00	2473.00	2075	20231221	-26.12	1352	20240909	13.39	1542	-0.58	20250102	1507	1.73	20250102	2055	-25.40	20240111	1352	13.39	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
135	20250102	110608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1532	27	2	1.79	40203747	26298	23.58	1510	1542	1507	1956	1054	1505	1528.78	1.11	-9047	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	706	2.93	0.62	12	0.06	523.00	2473.00	2075	20231221	-26.17	1352	20240909	13.31	1542	-0.65	20250102	1507	1.66	20250102	2055	-25.45	20240111	1352	13.31	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
136	20250102	100615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1519	14	2	0.93	3378301	2235	2.00	1510	1525	1507	1956	1054	1505	1511.54	1.11	-1480	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	700	2.90	0.61	12	0.00	523.00	2473.00	2075	20231221	-26.80	1352	20240909	12.35	1525	-0.39	20250102	1507	0.80	20250102	2055	-26.08	20240111	1352	12.35	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N
137	20250102	090610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1505	0	3	0.00	0	0	0.00	0	0	0	1956	1054	1505	0.00	1.11	0	1541	1522	1506	1487	1471	1515	1480	46	451	100	1050	1	1	46084095	694	2.88	0.61	12	0.00	523.00	2473.00	2075	20231221	-27.47	1352	20240909	11.32	0	0.00	0	0	0.00	0	2055	-26.76	20240111	1352	11.32	20240909	4.59	N	090410	100	46 억	512737	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History