KissMeData/023790/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1178	3	2	0.26	47685152	41012	135.54	1182	1190	1138	1527	823	1175	1162.71	0.22	-1798	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	246	-0.91	1.26	12	0.20	-1294.00	933.00	1488	20240119	-20.83	837	20240307	40.74	1300	-9.38	20250120	880	33.86	20250107	1375	-14.33	20240124	837	40.74	20240307	N	023790	500	104 억	46403	N	N	N	N
3	20250124	150350	51	100.00	KOSDAQ	금속	N	N	N	N	N	1169	-6	5	-0.51	39894217	34366	113.58	1182	1190	1138	1527	823	1175	1160.86	0.22	-1457	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	244	-0.90	1.25	12	0.16	-1294.00	933.00	1488	20240119	-21.44	837	20240307	39.67	1300	-10.08	20250120	880	32.84	20250107	1375	-14.98	20240124	837	39.67	20240307	N	023790	500	104 억	46403	N	N	N	N
4	20250124	140350	51	100.00	KOSDAQ	금속	N	N	N	N	N	1141	-34	5	-2.89	23017949	19822	65.51	1182	1190	1138	1527	823	1175	1161.23	0.22	5121	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	238	-0.88	1.22	12	0.10	-1294.00	933.00	1488	20240119	-23.32	837	20240307	36.32	1300	-12.23	20250120	880	29.66	20250107	1375	-17.02	20240124	837	36.32	20240307	N	023790	500	104 억	46403	N	N	N	N
5	20250124	130351	51	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-7	5	-0.60	16070816	13738	45.40	1182	1190	1138	1527	823	1175	1169.81	0.22	1505	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	243	-0.90	1.25	12	0.07	-1294.00	933.00	1488	20240119	-21.51	837	20240307	39.55	1300	-10.15	20250120	880	32.73	20250107	1375	-15.05	20240124	837	39.55	20240307	N	023790	500	104 억	46403	N	N	N	N
6	20250124	120349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-7	5	-0.60	12041254	10227	33.80	1182	1190	1158	1527	823	1175	1177.40	0.22	1505	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	243	-0.90	1.25	12	0.05	-1294.00	933.00	1488	20240119	-21.51	837	20240307	39.55	1300	-10.15	20250120	880	32.73	20250107	1375	-15.05	20240124	837	39.55	20240307	N	023790	500	104 억	46403	N	N	N	N
7	20250124	110351	51	100.00	KOSDAQ	금속	N	N	N	N	N	1159	-16	5	-1.36	10387871	8808	29.11	1182	1190	1158	1527	823	1175	1179.37	0.22	1959	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	242	-0.90	1.24	12	0.04	-1294.00	933.00	1488	20240119	-22.11	837	20240307	38.47	1300	-10.85	20250120	880	31.70	20250107	1375	-15.71	20240124	837	38.47	20240307	N	023790	500	104 억	46403	N	N	N	N
8	20250124	100349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1190	15	2	1.28	6681211	5624	18.59	1182	1190	1171	1527	823	1175	1187.98	0.22	-356	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	248	-0.92	1.28	12	0.03	-1294.00	933.00	1488	20240119	-20.03	837	20240307	42.17	1300	-8.46	20250120	880	35.23	20250107	1375	-13.45	20240124	837	42.17	20240307	N	023790	500	104 억	46403	N	N	N	N
9	20250124	090350	51	100.00	KOSDAQ	금속	N	N	N	N	N	1182	7	2	0.60	2364	2	0.01	1182	1182	1182	1527	823	1175	1182.00	0.22	-1	1281	1227	1180	1126	1079	1204	1103	104	352	500	1	1	20841335	246	-0.91	1.27	12	0.00	-1294.00	933.00	1488	20240119	-20.56	837	20240307	41.22	1300	-9.08	20250120	880	34.32	20250107	1375	-14.04	20240124	837	41.22	20240307	N	023790	500	104 억	46403	N	N	N	N
10	20250123	160350	51	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-3	5	-0.25	34966772	30253	75.12	1188	1234	1133	1531	825	1178	1155.81	0.23	-1607	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	245	-0.91	1.26	12	0.15	-1294.00	933.00	1518	20240116	-22.60	837	20240307	40.38	1300	-9.62	20250120	880	33.52	20250107	1404	-16.31	20240123	837	40.38	20240307	N	023790	500	104 억	48008	N	N	N	N
11	20250123	150348	51	100.00	KOSDAQ	금속	N	N	N	N	N	1141	-37	5	-3.14	33068243	28601	71.02	1188	1234	1133	1531	825	1178	1156.19	0.23	-999	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	238	-0.88	1.22	12	0.14	-1294.00	933.00	1518	20240116	-24.84	837	20240307	36.32	1300	-12.23	20250120	880	29.66	20250107	1404	-18.73	20240123	837	36.32	20240307	N	023790	500	104 억	48008	N	N	N	N
12	20250123	140349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1155	-23	5	-1.95	30289809	26153	64.94	1188	1234	1133	1531	825	1178	1158.18	0.23	-1136	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	241	-0.89	1.24	12	0.13	-1294.00	933.00	1518	20240116	-23.91	837	20240307	37.99	1300	-11.15	20250120	880	31.25	20250107	1404	-17.74	20240123	837	37.99	20240307	N	023790	500	104 억	48008	N	N	N	N
13	20250123	130348	51	100.00	KOSDAQ	금속	N	N	N	N	N	1144	-34	5	-2.89	22773452	19535	48.51	1188	1234	1133	1531	825	1178	1165.78	0.23	-179	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	238	-0.88	1.23	12	0.09	-1294.00	933.00	1518	20240116	-24.64	837	20240307	36.68	1300	-12.00	20250120	880	30.00	20250107	1404	-18.52	20240123	837	36.68	20240307	N	023790	500	104 억	48008	N	N	N	N
14	20250123	120348	51	100.00	KOSDAQ	금속	N	N	N	N	N	1148	-30	5	-2.55	20694542	17726	44.02	1188	1234	1133	1531	825	1178	1167.47	0.23	-689	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	239	-0.89	1.23	12	0.09	-1294.00	933.00	1518	20240116	-24.37	837	20240307	37.16	1300	-11.69	20250120	880	30.45	20250107	1404	-18.23	20240123	837	37.16	20240307	N	023790	500	104 억	48008	N	N	N	N
15	20250123	110349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1156	-22	5	-1.87	15273363	13005	32.29	1188	1234	1133	1531	825	1178	1174.42	0.23	-757	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	241	-0.89	1.24	12	0.06	-1294.00	933.00	1518	20240116	-23.85	837	20240307	38.11	1300	-11.08	20250120	880	31.36	20250107	1404	-17.66	20240123	837	38.11	20240307	N	023790	500	104 억	48008	N	N	N	N
16	20250123	100347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1160	-18	5	-1.53	13816907	11736	29.14	1188	1234	1133	1531	825	1178	1177.31	0.23	-757	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	242	-0.90	1.24	12	0.06	-1294.00	933.00	1518	20240116	-23.58	837	20240307	38.59	1300	-10.77	20250120	880	31.82	20250107	1404	-17.38	20240123	837	38.59	20240307	N	023790	500	104 억	48008	N	N	N	N
17	20250123	090347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1186	8	2	0.68	5936	5	0.01	1188	1188	1186	1531	825	1178	1187.20	0.23	-2	1292	1234	1177	1119	1062	1206	1091	104	353	500	1	1	20841335	247	-0.92	1.27	12	0.00	-1294.00	933.00	1518	20240116	-21.87	837	20240307	41.70	1300	-8.77	20250120	880	34.77	20250107	1404	-15.53	20240123	837	41.70	20240307	N	023790	500	104 억	48008	N	N	N	N
18	20250122	160346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1178	9	2	0.77	47101550	40269	41.83	1235	1235	1120	1519	819	1169	1169.67	0.24	-1527	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	246	-0.91	1.26	12	0.19	-1294.00	933.00	1518	20240116	-22.40	837	20240307	40.74	1300	-9.38	20250120	880	33.86	20250107	1455	-19.04	20240122	837	40.74	20240307	N	023790	500	104 억	49535	N	N	N	N
19	20250122	150346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1178	9	2	0.77	44356459	37931	39.40	1235	1235	1120	1519	819	1169	1169.40	0.24	-1461	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	246	-0.91	1.26	12	0.18	-1294.00	933.00	1518	20240116	-22.40	837	20240307	40.74	1300	-9.38	20250120	880	33.86	20250107	1455	-19.04	20240122	837	40.74	20240307	N	023790	500	104 억	49535	N	N	N	N
20	20250122	140344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-12	5	-1.03	41850489	35771	37.16	1235	1235	1120	1519	819	1169	1169.96	0.24	-1285	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	241	-0.89	1.24	12	0.17	-1294.00	933.00	1518	20240116	-23.78	837	20240307	38.23	1300	-11.00	20250120	880	31.48	20250107	1455	-20.48	20240122	837	38.23	20240307	N	023790	500	104 억	49535	N	N	N	N
21	20250122	130347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1146	-23	5	-1.97	39210819	33457	34.75	1235	1235	1146	1519	819	1169	1171.98	0.24	-92	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	239	-0.89	1.23	12	0.16	-1294.00	933.00	1518	20240116	-24.51	837	20240307	36.92	1300	-11.85	20250120	880	30.23	20250107	1455	-21.24	20240122	837	36.92	20240307	N	023790	500	104 억	49535	N	N	N	N
22	20250122	120345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1154	-15	5	-1.28	33889488	28841	29.96	1235	1235	1154	1519	819	1169	1175.05	0.24	-513	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	241	-0.89	1.24	12	0.14	-1294.00	933.00	1518	20240116	-23.98	837	20240307	37.87	1300	-11.23	20250120	880	31.14	20250107	1455	-20.69	20240122	837	37.87	20240307	N	023790	500	104 억	49535	N	N	N	N
23	20250122	110346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1170	1	2	0.09	19908309	16779	17.43	1235	1235	1167	1519	819	1169	1186.50	0.24	-714	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	244	-0.90	1.25	12	0.08	-1294.00	933.00	1518	20240116	-22.92	837	20240307	39.78	1300	-10.00	20250120	880	32.95	20250107	1455	-19.59	20240122	837	39.78	20240307	N	023790	500	104 억	49535	N	N	N	N
24	20250122	100346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1175	6	2	0.51	9213672	7697	7.99	1235	1235	1169	1519	819	1169	1197.05	0.24	377	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	245	-0.91	1.26	12	0.04	-1294.00	933.00	1518	20240116	-22.60	837	20240307	40.38	1300	-9.62	20250120	880	33.52	20250107	1455	-19.24	20240122	837	40.38	20240307	N	023790	500	104 억	49535	N	N	N	N
25	20250122	090346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1227	58	2	4.96	1660914	1379	1.43	1235	1235	1191	1519	819	1169	1204.43	0.24	183	1221	1195	1160	1134	1099	1208	1147	104	350	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	1518	20240116	-19.17	837	20240307	46.59	1300	-5.62	20250120	880	39.43	20250107	1455	-15.67	20240122	837	46.59	20240307	N	023790	500	104 억	49535	N	N	N	N
26	20250121	160344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1169	40	2	3.54	110536677	96193	39.15	1129	1186	1125	1467	791	1129	1149.11	0.19	9906	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	244	-0.90	1.25	12	0.46	-1294.00	933.00	1588	20240112	-26.39	837	20240307	39.67	1300	-10.08	20250120	880	32.84	20250107	1455	-19.66	20240122	837	39.67	20240307	N	023790	500	104 억	39629	N	N	N	N
27	20250121	150346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1161	32	2	2.83	101283854	88250	35.91	1129	1186	1125	1467	791	1129	1147.69	0.19	10443	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	242	-0.90	1.24	12	0.42	-1294.00	933.00	1588	20240112	-26.89	837	20240307	38.71	1300	-10.69	20250120	880	31.93	20250107	1455	-20.21	20240122	837	38.71	20240307	N	023790	500	104 억	39629	N	N	N	N
28	20250121	140345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1160	31	2	2.75	78533619	68867	28.03	1129	1179	1125	1467	791	1129	1140.37	0.19	8982	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	242	-0.90	1.24	12	0.33	-1294.00	933.00	1588	20240112	-26.95	837	20240307	38.59	1300	-10.77	20250120	880	31.82	20250107	1455	-20.27	20240122	837	38.59	20240307	N	023790	500	104 억	39629	N	N	N	N
29	20250121	130345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1142	13	2	1.15	73985539	64936	26.43	1129	1179	1125	1467	791	1129	1139.36	0.19	8750	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	238	-0.88	1.22	12	0.31	-1294.00	933.00	1588	20240112	-28.09	837	20240307	36.44	1300	-12.15	20250120	880	29.77	20250107	1455	-21.51	20240122	837	36.44	20240307	N	023790	500	104 억	39629	N	N	N	N
30	20250121	120335	51	100.00	KOSDAQ	금속	N	N	N	N	N	1137	8	2	0.71	69048256	60601	24.66	1129	1179	1125	1467	791	1129	1139.39	0.19	9688	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	237	-0.88	1.22	12	0.29	-1294.00	933.00	1588	20240112	-28.40	837	20240307	35.84	1300	-12.54	20250120	880	29.20	20250107	1455	-21.86	20240122	837	35.84	20240307	N	023790	500	104 억	39629	N	N	N	N
31	20250121	110331	51	100.00	KOSDAQ	금속	N	N	N	N	N	1134	5	2	0.44	56634313	49638	20.20	1129	1179	1125	1467	791	1129	1140.95	0.19	8507	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	236	-0.88	1.22	12	0.24	-1294.00	933.00	1588	20240112	-28.59	837	20240307	35.48	1300	-12.77	20250120	880	28.86	20250107	1455	-22.06	20240122	837	35.48	20240307	N	023790	500	104 억	39629	N	N	N	N
32	20250121	100327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1138	9	2	0.80	48948460	42818	17.42	1129	1179	1129	1467	791	1129	1143.17	0.19	7870	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	237	-0.88	1.22	12	0.21	-1294.00	933.00	1588	20240112	-28.34	837	20240307	35.96	1300	-12.46	20250120	880	29.32	20250107	1455	-21.79	20240122	837	35.96	20240307	N	023790	500	104 억	39629	N	N	N	N
33	20250121	090345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1163	34	2	3.01	231180	198	0.08	1129	1179	1129	1467	791	1129	1167.58	0.19	-96	1397	1262	1165	1030	933	1330	1098	104	338	500	1	1	20841335	242	-0.90	1.25	12	0.00	-1294.00	933.00	1588	20240112	-26.76	837	20240307	38.95	1300	-10.54	20250120	880	32.16	20250107	1455	-20.07	20240122	837	38.95	20240307	N	023790	500	104 억	39629	N	N	N	N
34	20250120	160342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1129	59	2	5.51	280935455	245650	324.14	1075	1300	1068	1391	749	1070	1143.64	0.14	12816	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	235	-0.87	1.21	12	1.18	-1294.00	933.00	1650	20240111	-31.58	837	20240307	34.89	1300	-13.15	20250120	880	28.30	20250107	1455	-22.41	20240122	837	34.89	20240307	N	023790	500	104 억	29457	N	N	N	N
35	20250120	150345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1109	39	2	3.64	259143880	226198	298.47	1075	1300	1068	1391	749	1070	1145.65	0.14	13910	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	231	-0.86	1.19	12	1.09	-1294.00	933.00	1650	20240111	-32.79	837	20240307	32.50	1300	-14.69	20250120	880	26.02	20250107	1455	-23.78	20240122	837	32.50	20240307	N	023790	500	104 억	29457	N	N	N	N
36	20250120	140343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1122	52	2	4.86	220072191	190659	251.58	1075	1300	1068	1391	749	1070	1154.27	0.14	12719	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	234	-0.87	1.20	12	0.91	-1294.00	933.00	1650	20240111	-32.00	837	20240307	34.05	1300	-13.69	20250120	880	27.50	20250107	1455	-22.89	20240122	837	34.05	20240307	N	023790	500	104 억	29457	N	N	N	N
37	20250120	130343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1131	61	2	5.70	211841148	183380	241.97	1075	1300	1068	1391	749	1070	1155.20	0.14	12056	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	236	-0.87	1.21	12	0.88	-1294.00	933.00	1650	20240111	-31.45	837	20240307	35.13	1300	-13.00	20250120	880	28.52	20250107	1455	-22.27	20240122	837	35.13	20240307	N	023790	500	104 억	29457	N	N	N	N
38	20250120	120344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1131	61	2	5.70	208539605	180467	238.13	1075	1300	1068	1391	749	1070	1155.56	0.14	12169	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	236	-0.87	1.21	12	0.87	-1294.00	933.00	1650	20240111	-31.45	837	20240307	35.13	1300	-13.00	20250120	880	28.52	20250107	1455	-22.27	20240122	837	35.13	20240307	N	023790	500	104 억	29457	N	N	N	N
39	20250120	110344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1137	67	2	6.26	208050891	180032	237.55	1075	1300	1068	1391	749	1070	1155.63	0.14	12034	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	237	-0.88	1.22	12	0.86	-1294.00	933.00	1650	20240111	-31.09	837	20240307	35.84	1300	-12.54	20250120	880	29.20	20250107	1455	-21.86	20240122	837	35.84	20240307	N	023790	500	104 억	29457	N	N	N	N
40	20250120	100344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1141	71	2	6.64	204779825	177133	233.73	1075	1300	1068	1391	749	1070	1156.08	0.14	12324	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	238	-0.88	1.22	12	0.85	-1294.00	933.00	1650	20240111	-30.85	837	20240307	36.32	1300	-12.23	20250120	880	29.66	20250107	1455	-21.58	20240122	837	36.32	20240307	N	023790	500	104 억	29457	N	N	N	N
41	20250120	090344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1101	31	2	2.90	2443954	2256	2.98	1075	1111	1075	1391	749	1070	1083.31	0.14	-1482	1133	1101	1063	1031	993	1117	1047	104	321	500	1	1	20841335	229	-0.85	1.18	12	0.01	-1294.00	933.00	1650	20240111	-33.27	837	20240307	31.54	1111	-0.90	20250120	880	25.11	20250107	1455	-24.33	20240122	837	31.54	20240307	N	023790	500	104 억	29457	N	N	N	N
42	20250117	160342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1070	49	2	4.80	80242902	75786	157.10	1025	1095	1025	1327	715	1021	1058.81	0.16	-4051	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	223	-0.83	1.15	12	0.36	-1294.00	933.00	1691	20240110	-36.72	837	20240307	27.84	1103	-2.99	20250113	880	21.59	20250107	1488	-28.09	20240119	837	27.84	20240307	N	023790	500	104 억	33508	N	N	N	N
43	20250117	150343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1061	40	2	3.92	69758345	65927	136.66	1025	1095	1025	1327	715	1021	1058.11	0.16	-3679	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	221	-0.82	1.14	12	0.32	-1294.00	933.00	1691	20240110	-37.26	837	20240307	26.76	1103	-3.81	20250113	880	20.57	20250107	1488	-28.70	20240119	837	26.76	20240307	N	023790	500	104 억	33508	N	N	N	N
44	20250117	140343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1070	49	2	4.80	68415998	64666	134.05	1025	1095	1025	1327	715	1021	1057.99	0.16	-4362	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	223	-0.83	1.15	12	0.31	-1294.00	933.00	1691	20240110	-36.72	837	20240307	27.84	1103	-2.99	20250113	880	21.59	20250107	1488	-28.09	20240119	837	27.84	20240307	N	023790	500	104 억	33508	N	N	N	N
45	20250117	130343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1065	44	2	4.31	46325564	43925	91.06	1025	1095	1025	1327	715	1021	1054.65	0.16	-3710	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	222	-0.82	1.14	12	0.21	-1294.00	933.00	1691	20240110	-37.02	837	20240307	27.24	1103	-3.45	20250113	880	21.02	20250107	1488	-28.43	20240119	837	27.24	20240307	N	023790	500	104 억	33508	N	N	N	N
46	20250117	120344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1053	32	2	3.13	42070694	39897	82.71	1025	1095	1025	1327	715	1021	1054.48	0.16	-3687	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	219	-0.81	1.13	12	0.19	-1294.00	933.00	1691	20240110	-37.73	837	20240307	25.81	1103	-4.53	20250113	880	19.66	20250107	1488	-29.23	20240119	837	25.81	20240307	N	023790	500	104 억	33508	N	N	N	N
47	20250117	110344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1054	33	2	3.23	41520964	39377	81.63	1025	1095	1025	1327	715	1021	1054.45	0.16	-3521	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	220	-0.81	1.13	12	0.19	-1294.00	933.00	1691	20240110	-37.67	837	20240307	25.93	1103	-4.44	20250113	880	19.77	20250107	1488	-29.17	20240119	837	25.93	20240307	N	023790	500	104 억	33508	N	N	N	N
48	20250117	100344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1069	48	2	4.70	34208657	32484	67.34	1025	1095	1025	1327	715	1021	1053.09	0.16	-69	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	223	-0.83	1.15	12	0.16	-1294.00	933.00	1691	20240110	-36.78	837	20240307	27.72	1103	-3.08	20250113	880	21.48	20250107	1488	-28.16	20240119	837	27.72	20240307	N	023790	500	104 억	33508	N	N	N	N
49	20250117	090345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1035	14	2	1.37	216422	211	0.44	1025	1044	1025	1327	715	1021	1025.70	0.16	-13	1043	1031	1014	1002	985	1038	1009	104	306	500	1	1	20841335	216	-0.80	1.11	12	0.00	-1294.00	933.00	1691	20240110	-38.79	837	20240307	23.66	1103	-6.17	20250113	880	17.61	20250107	1488	-30.44	20240119	837	23.66	20240307	N	023790	500	104 억	33508	N	N	N	N
50	20250116	160342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1021	17	2	1.69	43972025	43313	58.41	999	1026	997	1305	703	1004	1015.20	0.17	-1496	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	213	-0.79	1.09	12	0.21	-1294.00	933.00	1750	20240109	-41.66	837	20240307	21.98	1103	-7.43	20250113	880	16.02	20250107	1518	-32.74	20240116	837	21.98	20240307	N	023790	500	104 억	35004	N	N	N	N
51	20250116	150327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1022	18	2	1.79	42708545	42068	56.73	999	1026	997	1305	703	1004	1015.23	0.17	-1325	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	213	-0.79	1.10	12	0.20	-1294.00	933.00	1750	20240109	-41.60	837	20240307	22.10	1103	-7.34	20250113	880	16.14	20250107	1518	-32.67	20240116	837	22.10	20240307	N	023790	500	104 억	35004	N	N	N	N
52	20250116	140344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1022	18	2	1.79	39300878	38734	52.24	999	1026	997	1305	703	1004	1014.64	0.17	-1263	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	213	-0.79	1.10	12	0.19	-1294.00	933.00	1750	20240109	-41.60	837	20240307	22.10	1103	-7.34	20250113	880	16.14	20250107	1518	-32.67	20240116	837	22.10	20240307	N	023790	500	104 억	35004	N	N	N	N
53	20250116	130343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1022	18	2	1.79	28279449	27841	37.55	999	1026	997	1305	703	1004	1015.75	0.17	-1379	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	213	-0.79	1.10	12	0.13	-1294.00	933.00	1750	20240109	-41.60	837	20240307	22.10	1103	-7.34	20250113	880	16.14	20250107	1518	-32.67	20240116	837	22.10	20240307	N	023790	500	104 억	35004	N	N	N	N
54	20250116	120344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1024	20	2	1.99	24787194	24424	32.94	999	1025	997	1305	703	1004	1014.87	0.17	-1590	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	213	-0.79	1.10	12	0.12	-1294.00	933.00	1750	20240109	-41.49	837	20240307	22.34	1103	-7.16	20250113	880	16.36	20250107	1518	-32.54	20240116	837	22.34	20240307	N	023790	500	104 억	35004	N	N	N	N
55	20250116	110343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1025	21	2	2.09	24379651	24026	32.40	999	1025	997	1305	703	1004	1014.72	0.17	-1592	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	214	-0.79	1.10	12	0.12	-1294.00	933.00	1750	20240109	-41.43	837	20240307	22.46	1103	-7.07	20250113	880	16.48	20250107	1518	-32.48	20240116	837	22.46	20240307	N	023790	500	104 억	35004	N	N	N	N
56	20250116	100343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1025	21	2	2.09	15080487	14923	20.13	999	1025	997	1305	703	1004	1010.55	0.17	-244	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	214	-0.79	1.10	12	0.07	-1294.00	933.00	1750	20240109	-41.43	837	20240307	22.46	1103	-7.07	20250113	880	16.48	20250107	1518	-32.48	20240116	837	22.46	20240307	N	023790	500	104 억	35004	N	N	N	N
57	20250116	090343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1010	6	2	0.60	504439	504	0.68	999	1010	999	1305	703	1004	1000.87	0.17	-30	1037	1020	995	978	953	1029	987	104	301	500	1	1	20841335	210	-0.78	1.08	12	0.00	-1294.00	933.00	1750	20240109	-42.29	837	20240307	20.67	1103	-8.43	20250113	880	14.77	20250107	1518	-33.47	20240116	837	20.67	20240307	N	023790	500	104 억	35004	N	N	N	N
58	20250115	160342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1004	20	2	2.03	73905189	74149	171.32	970	1012	970	1279	689	984	996.71	0.16	1844	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	209	-0.78	1.08	12	0.36	-1294.00	933.00	1826	20240108	-45.02	837	20240307	19.95	1103	-8.98	20250113	880	14.09	20250107	1518	-33.86	20240116	837	19.95	20240307	N	023790	500	104 억	33160	N	N	N	N
59	20250115	150343	51	100.00	KOSDAQ	금속	N	N	N	N	N	999	15	2	1.52	72037215	72276	166.99	970	1012	970	1279	689	984	996.70	0.16	2864	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	208	-0.77	1.07	12	0.35	-1294.00	933.00	1826	20240108	-45.29	837	20240307	19.35	1103	-9.43	20250113	880	13.52	20250107	1518	-34.19	20240116	837	19.35	20240307	N	023790	500	104 억	33160	N	N	N	N
60	20250115	140344	51	100.00	KOSDAQ	금속	N	N	N	N	N	1001	17	2	1.73	70452364	70689	163.32	970	1012	970	1279	689	984	996.65	0.16	2506	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	209	-0.77	1.07	12	0.34	-1294.00	933.00	1826	20240108	-45.18	837	20240307	19.59	1103	-9.25	20250113	880	13.75	20250107	1518	-34.06	20240116	837	19.59	20240307	N	023790	500	104 억	33160	N	N	N	N
61	20250115	130342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1003	19	2	1.93	68712336	68947	159.30	970	1012	970	1279	689	984	996.60	0.16	2315	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	209	-0.78	1.08	12	0.33	-1294.00	933.00	1826	20240108	-45.07	837	20240307	19.83	1103	-9.07	20250113	880	13.98	20250107	1518	-33.93	20240116	837	19.83	20240307	N	023790	500	104 억	33160	N	N	N	N
62	20250115	120340	51	100.00	KOSDAQ	금속	N	N	N	N	N	1001	17	2	1.73	57580362	57786	133.51	970	1012	970	1279	689	984	996.44	0.16	2260	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	209	-0.77	1.07	12	0.28	-1294.00	933.00	1826	20240108	-45.18	837	20240307	19.59	1103	-9.25	20250113	880	13.75	20250107	1518	-34.06	20240116	837	19.59	20240307	N	023790	500	104 억	33160	N	N	N	N
63	20250115	110342	51	100.00	KOSDAQ	금속	N	N	N	N	N	992	8	2	0.81	57221470	57427	132.68	970	1012	970	1279	689	984	996.42	0.16	2250	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	207	-0.77	1.06	12	0.28	-1294.00	933.00	1826	20240108	-45.67	837	20240307	18.52	1103	-10.06	20250113	880	12.73	20250107	1518	-34.65	20240116	837	18.52	20240307	N	023790	500	104 억	33160	N	N	N	N
64	20250115	100342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1003	19	2	1.93	43533449	43704	100.97	970	1012	970	1279	689	984	996.10	0.16	2299	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	209	-0.78	1.08	12	0.21	-1294.00	933.00	1826	20240108	-45.07	837	20240307	19.83	1103	-9.07	20250113	880	13.98	20250107	1518	-33.93	20240116	837	19.83	20240307	N	023790	500	104 억	33160	N	N	N	N
65	20250115	090343	51	100.00	KOSDAQ	금속	N	N	N	N	N	980	-4	5	-0.41	1999858	2061	4.76	970	980	970	1279	689	984	970.33	0.16	1455	1025	1004	979	958	933	1015	969	104	295	500	1	1	20841335	204	-0.76	1.05	12	0.01	-1294.00	933.00	1826	20240108	-46.33	837	20240307	17.08	1103	-11.15	20250113	880	11.36	20250107	1518	-35.44	20240116	837	17.08	20240307	N	023790	500	104 억	33160	N	N	N	N
66	20250114	160340	51	100.00	KOSDAQ	금속	N	N	N	N	N	984	33	2	3.47	41952202	43269	8.00	960	1000	954	1236	666	951	969.57	0.15	2535	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	205	-0.76	1.05	12	0.21	-1294.00	933.00	1975	20240105	-50.18	837	20240307	17.56	1103	-10.79	20250113	880	11.82	20250107	1518	-35.18	20240116	837	17.56	20240307	N	023790	500	104 억	30624	N	N	N	N
67	20250114	150341	51	100.00	KOSDAQ	금속	N	N	N	N	N	978	27	2	2.84	39337576	40610	7.51	960	1000	954	1236	666	951	968.67	0.15	3291	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	204	-0.76	1.05	12	0.19	-1294.00	933.00	1975	20240105	-50.48	837	20240307	16.85	1103	-11.33	20250113	880	11.14	20250107	1518	-35.57	20240116	837	16.85	20240307	N	023790	500	104 억	30624	N	N	N	N
68	20250114	140340	51	100.00	KOSDAQ	금속	N	N	N	N	N	982	31	2	3.26	29922506	31015	5.73	960	1000	954	1236	666	951	964.78	0.15	4589	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	205	-0.76	1.05	12	0.15	-1294.00	933.00	1975	20240105	-50.28	837	20240307	17.32	1103	-10.97	20250113	880	11.59	20250107	1518	-35.31	20240116	837	17.32	20240307	N	023790	500	104 억	30624	N	N	N	N
69	20250114	130340	51	100.00	KOSDAQ	금속	N	N	N	N	N	985	34	2	3.58	29858125	30949	5.72	960	1000	954	1236	666	951	964.75	0.15	4547	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	205	-0.76	1.06	12	0.15	-1294.00	933.00	1975	20240105	-50.13	837	20240307	17.68	1103	-10.70	20250113	880	11.93	20250107	1518	-35.11	20240116	837	17.68	20240307	N	023790	500	104 억	30624	N	N	N	N
70	20250114	120339	51	100.00	KOSDAQ	금속	N	N	N	N	N	979	28	2	2.94	25115987	26102	4.83	960	1000	954	1236	666	951	962.22	0.15	3517	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	204	-0.76	1.05	12	0.13	-1294.00	933.00	1975	20240105	-50.43	837	20240307	16.97	1103	-11.24	20250113	880	11.25	20250107	1518	-35.51	20240116	837	16.97	20240307	N	023790	500	104 억	30624	N	N	N	N
71	20250114	110341	51	100.00	KOSDAQ	금속	N	N	N	N	N	987	36	2	3.79	22919003	23848	4.41	960	1000	954	1236	666	951	961.05	0.15	3359	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	206	-0.76	1.06	12	0.11	-1294.00	933.00	1975	20240105	-50.03	837	20240307	17.92	1103	-10.52	20250113	880	12.16	20250107	1518	-34.98	20240116	837	17.92	20240307	N	023790	500	104 억	30624	N	N	N	N
72	20250114	100339	51	100.00	KOSDAQ	금속	N	N	N	N	N	972	21	2	2.21	20774791	21645	4.00	960	1000	954	1236	666	951	959.80	0.15	3291	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	203	-0.75	1.04	12	0.10	-1294.00	933.00	1975	20240105	-50.78	837	20240307	16.13	1103	-11.88	20250113	880	10.45	20250107	1518	-35.97	20240116	837	16.13	20240307	N	023790	500	104 억	30624	N	N	N	N
73	20250114	090339	51	100.00	KOSDAQ	금속	N	N	N	N	N	992	41	2	4.31	2136245	2202	0.41	960	1000	960	1236	666	951	970.14	0.15	959	1164	1057	996	889	828	1111	943	104	285	500	1	1	20841335	207	-0.77	1.06	12	0.01	-1294.00	933.00	1975	20240105	-49.77	837	20240307	18.52	1103	-10.06	20250113	880	12.73	20250107	1518	-34.65	20240116	837	18.52	20240307	N	023790	500	104 억	30624	N	N	N	N
74	20250113	160337	51	100.00	KOSDAQ	금속	N	N	N	N	N	951	20	2	2.15	553737258	540720	1418.88	935	1103	935	1210	652	931	1024.14	0.16	-2351	980	955	943	918	906	949	912	104	279	500	1	1	20841335	198	-0.73	1.02	12	2.59	-1294.00	933.00	1975	20240105	-51.85	837	20240307	13.62	1103	-13.78	20250113	880	8.07	20250107	1518	-37.35	20240116	837	13.62	20240307	N	023790	500	104 억	32680	N	N	N	N
75	20250113	150338	51	100.00	KOSDAQ	금속	N	N	N	N	N	985	54	2	5.80	540120466	526445	1381.42	935	1103	935	1210	652	931	1025.98	0.16	-1236	980	955	943	918	906	949	912	104	279	500	1	1	20841335	205	-0.76	1.06	12	2.53	-1294.00	933.00	1975	20240105	-50.13	837	20240307	17.68	1103	-10.70	20250113	880	11.93	20250107	1518	-35.11	20240116	837	17.68	20240307	N	023790	500	104 억	32680	N	N	N	N
76	20250113	140335	51	100.00	KOSDAQ	금속	N	N	N	N	N	969	38	2	4.08	519259517	504982	1325.10	935	1103	935	1210	652	931	1028.27	0.16	-2609	980	955	943	918	906	949	912	104	279	500	1	1	20841335	202	-0.75	1.04	12	2.42	-1294.00	933.00	1975	20240105	-50.94	837	20240307	15.77	1103	-12.15	20250113	880	10.11	20250107	1518	-36.17	20240116	837	15.77	20240307	N	023790	500	104 억	32680	N	N	N	N
77	20250113	130332	51	100.00	KOSDAQ	금속	N	N	N	N	N	963	32	2	3.44	481441869	465742	1222.13	935	1103	935	1210	652	931	1033.71	0.16	-6327	980	955	943	918	906	949	912	104	279	500	1	1	20841335	201	-0.74	1.03	12	2.23	-1294.00	933.00	1975	20240105	-51.24	837	20240307	15.05	1103	-12.69	20250113	880	9.43	20250107	1518	-36.56	20240116	837	15.05	20240307	N	023790	500	104 억	32680	N	N	N	N
78	20250113	120332	51	100.00	KOSDAQ	금속	N	N	N	N	N	966	35	2	3.76	25462878	26539	69.64	935	966	935	1210	652	931	959.45	0.16	-2183	980	955	943	918	906	949	912	104	279	500	1	1	20841335	201	-0.75	1.04	12	0.13	-1294.00	933.00	1975	20240105	-51.09	837	20240307	15.41	1034	-6.58	20250102	880	9.77	20250107	1518	-36.36	20240116	837	15.41	20240307	N	023790	500	104 억	32680	N	N	N	N
79	20250113	110333	51	100.00	KOSDAQ	금속	N	N	N	N	N	966	35	2	3.76	23311844	24310	63.79	935	966	935	1210	652	931	958.94	0.16	-2183	980	955	943	918	906	949	912	104	279	500	1	1	20841335	201	-0.75	1.04	12	0.12	-1294.00	933.00	1975	20240105	-51.09	837	20240307	15.41	1034	-6.58	20250102	880	9.77	20250107	1518	-36.36	20240116	837	15.41	20240307	N	023790	500	104 억	32680	N	N	N	N
80	20250113	100332	51	100.00	KOSDAQ	금속	N	N	N	N	N	960	29	2	3.11	12606242	13180	34.59	935	966	935	1210	652	931	956.47	0.16	-758	980	955	943	918	906	949	912	104	279	500	1	1	20841335	200	-0.74	1.03	12	0.06	-1294.00	933.00	1975	20240105	-51.39	837	20240307	14.70	1034	-7.16	20250102	880	9.09	20250107	1518	-36.76	20240116	837	14.70	20240307	N	023790	500	104 억	32680	N	N	N	N
81	20250113	090337	51	100.00	KOSDAQ	금속	N	N	N	N	N	966	35	2	3.76	1071663	1143	3.00	935	966	935	1210	652	931	937.59	0.16	-113	980	955	943	918	906	949	912	104	279	500	1	1	20841335	201	-0.75	1.04	12	0.01	-1294.00	933.00	1975	20240105	-51.09	837	20240307	15.41	1034	-6.58	20250102	880	9.77	20250107	1518	-36.36	20240116	837	15.41	20240307	N	023790	500	104 억	32680	N	N	N	N
82	20250110	160332	51	100.00	KOSDAQ	금속	N	N	N	N	N	931	-36	5	-3.72	36197717	38109	122.18	967	968	931	1257	677	967	949.85	0.16	280	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	194	-0.72	1.00	12	0.18	-1294.00	933.00	1975	20240105	-52.86	837	20240307	11.23	1034	-9.96	20250102	880	5.80	20250107	1691	-44.94	20240110	837	11.23	20240307	N	023790	500	104 억	32529	N	N	N	N
83	20250110	150332	51	100.00	KOSDAQ	금속	N	N	N	N	N	941	-26	5	-2.69	31354110	32932	105.59	967	968	936	1257	677	967	952.09	0.16	4093	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	196	-0.73	1.01	12	0.16	-1294.00	933.00	1975	20240105	-52.35	837	20240307	12.43	1034	-8.99	20250102	880	6.93	20250107	1691	-44.35	20240110	837	12.43	20240307	N	023790	500	104 억	32529	N	N	N	N
84	20250110	140332	51	100.00	KOSDAQ	금속	N	N	N	N	N	967	0	3	0.00	24972597	26213	84.04	967	968	936	1257	677	967	952.68	0.16	253	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	202	-0.75	1.04	12	0.13	-1294.00	933.00	1975	20240105	-51.04	837	20240307	15.53	1034	-6.48	20250102	880	9.89	20250107	1691	-42.81	20240110	837	15.53	20240307	N	023790	500	104 억	32529	N	N	N	N
85	20250110	130331	51	100.00	KOSDAQ	금속	N	N	N	N	N	957	-10	5	-1.03	13151808	13726	44.01	967	968	956	1257	677	967	958.17	0.16	-781	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	199	-0.74	1.03	12	0.07	-1294.00	933.00	1975	20240105	-51.54	837	20240307	14.34	1034	-7.45	20250102	880	8.75	20250107	1691	-43.41	20240110	837	14.34	20240307	N	023790	500	104 억	32529	N	N	N	N
86	20250110	120332	51	100.00	KOSDAQ	금속	N	N	N	N	N	956	-11	5	-1.14	12724040	13279	42.57	967	968	956	1257	677	967	958.21	0.16	-827	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	199	-0.74	1.02	12	0.06	-1294.00	933.00	1975	20240105	-51.59	837	20240307	14.22	1034	-7.54	20250102	880	8.64	20250107	1691	-43.47	20240110	837	14.22	20240307	N	023790	500	104 억	32529	N	N	N	N
87	20250110	110332	51	100.00	KOSDAQ	금속	N	N	N	N	N	957	-10	5	-1.03	12667597	13220	42.39	967	968	957	1257	677	967	958.21	0.16	-847	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	199	-0.74	1.03	12	0.06	-1294.00	933.00	1975	20240105	-51.54	837	20240307	14.34	1034	-7.45	20250102	880	8.75	20250107	1691	-43.41	20240110	837	14.34	20240307	N	023790	500	104 억	32529	N	N	N	N
88	20250110	100331	51	100.00	KOSDAQ	금속	N	N	N	N	N	967	0	3	0.00	1112158	1156	3.71	967	967	957	1257	677	967	962.07	0.16	-628	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	202	-0.75	1.04	12	0.01	-1294.00	933.00	1975	20240105	-51.04	837	20240307	15.53	1034	-6.48	20250102	880	9.89	20250107	1691	-42.81	20240110	837	15.53	20240307	N	023790	500	104 억	32529	N	N	N	N
89	20250110	090333	51	100.00	KOSDAQ	금속	N	N	N	N	N	967	0	3	0.00	4835	5	0.02	967	967	967	1257	677	967	967.00	0.16	-3	1006	986	958	938	910	996	948	104	290	500	1	1	20841335	202	-0.75	1.04	12	0.00	-1294.00	933.00	1975	20240105	-51.04	837	20240307	15.53	1034	-6.48	20250102	880	9.89	20250107	1691	-42.81	20240110	837	15.53	20240307	N	023790	500	104 억	32529	N	N	N	N
90	20250109	160330	51	100.00	KOSDAQ	금속	N	N	N	N	N	967	7	2	0.73	29750821	31190	63.67	964	978	930	1248	672	960	953.86	0.15	1124	998	979	945	926	892	988	935	104	288	500	1	1	20841335	202	-0.75	1.04	12	0.15	-1294.00	933.00	1975	20240105	-51.04	837	20240307	15.53	1034	-6.48	20250102	880	9.89	20250107	1750	-44.74	20240109	837	15.53	20240307	N	023790	500	104 억	31509	N	N	N	N
91	20250109	150332	51	100.00	KOSDAQ	금속	N	N	N	N	N	948	-12	5	-1.25	27935199	29294	59.80	964	978	930	1248	672	960	953.62	0.15	1986	998	979	945	926	892	988	935	104	288	500	1	1	20841335	198	-0.73	1.02	12	0.14	-1294.00	933.00	1975	20240105	-52.00	837	20240307	13.26	1034	-8.32	20250102	880	7.73	20250107	1750	-45.83	20240109	837	13.26	20240307	N	023790	500	104 억	31509	N	N	N	N
92	20250109	140331	51	100.00	KOSDAQ	금속	N	N	N	N	N	941	-19	5	-1.98	23713446	24772	50.57	964	978	932	1248	672	960	957.27	0.15	3897	998	979	945	926	892	988	935	104	288	500	1	1	20841335	196	-0.73	1.01	12	0.12	-1294.00	933.00	1975	20240105	-52.35	837	20240307	12.43	1034	-8.99	20250102	880	6.93	20250107	1750	-46.23	20240109	837	12.43	20240307	N	023790	500	104 억	31509	N	N	N	N
93	20250109	130331	51	100.00	KOSDAQ	금속	N	N	N	N	N	940	-20	5	-2.08	22005732	22954	46.86	964	978	938	1248	672	960	958.69	0.15	3897	998	979	945	926	892	988	935	104	288	500	1	1	20841335	196	-0.73	1.01	12	0.11	-1294.00	933.00	1975	20240105	-52.41	837	20240307	12.31	1034	-9.09	20250102	880	6.82	20250107	1750	-46.29	20240109	837	12.31	20240307	N	023790	500	104 억	31509	N	N	N	N
94	20250109	120331	51	100.00	KOSDAQ	금속	N	N	N	N	N	963	3	2	0.31	21577625	22502	45.94	964	978	938	1248	672	960	958.92	0.15	3565	998	979	945	926	892	988	935	104	288	500	1	1	20841335	201	-0.74	1.03	12	0.11	-1294.00	933.00	1975	20240105	-51.24	837	20240307	15.05	1034	-6.87	20250102	880	9.43	20250107	1750	-44.97	20240109	837	15.05	20240307	N	023790	500	104 억	31509	N	N	N	N
95	20250109	110331	51	100.00	KOSDAQ	금속	N	N	N	N	N	963	3	2	0.31	21529475	22452	45.84	964	978	938	1248	672	960	958.91	0.15	3565	998	979	945	926	892	988	935	104	288	500	1	1	20841335	201	-0.74	1.03	12	0.11	-1294.00	933.00	1975	20240105	-51.24	837	20240307	15.05	1034	-6.87	20250102	880	9.43	20250107	1750	-44.97	20240109	837	15.05	20240307	N	023790	500	104 억	31509	N	N	N	N
96	20250109	100330	51	100.00	KOSDAQ	금속	N	N	N	N	N	975	15	2	1.56	13737312	14261	29.11	964	978	960	1248	672	960	963.28	0.15	1022	998	979	945	926	892	988	935	104	288	500	1	1	20841335	203	-0.75	1.05	12	0.07	-1294.00	933.00	1975	20240105	-50.63	837	20240307	16.49	1034	-5.71	20250102	880	10.80	20250107	1750	-44.29	20240109	837	16.49	20240307	N	023790	500	104 억	31509	N	N	N	N
97	20250109	090332	51	100.00	KOSDAQ	금속	N	N	N	N	N	967	7	2	0.73	49997	52	0.11	964	967	960	1248	672	960	961.48	0.15	40	998	979	945	926	892	988	935	104	288	500	1	1	20841335	202	-0.75	1.04	12	0.00	-1294.00	933.00	1975	20240105	-51.04	837	20240307	15.53	1034	-6.48	20250102	880	9.89	20250107	1750	-44.74	20240109	837	15.53	20240307	N	023790	500	104 억	31509	N	N	N	N
98	20250108	160327	51	100.00	KOSDAQ	금속	N	N	N	N	N	960	38	2	4.12	46033945	48984	9.98	922	964	911	1198	646	922	939.78	0.15	666	987	954	917	884	847	936	866	104	276	500	1	1	20841335	200	-0.74	1.03	12	0.24	-1294.00	933.00	1975	20240105	-51.39	837	20240307	14.70	1034	-7.16	20250102	880	9.09	20250107	1826	-47.43	20240108	837	14.70	20240307	N	023790	500	104 억	30793	N	N	N	N
99	20250108	150329	51	100.00	KOSDAQ	금속	N	N	N	N	N	960	38	2	4.12	44070183	46935	9.57	922	964	911	1198	646	922	938.96	0.15	1365	987	954	917	884	847	936	866	104	276	500	1	1	20841335	200	-0.74	1.03	12	0.23	-1294.00	933.00	1975	20240105	-51.39	837	20240307	14.70	1034	-7.16	20250102	880	9.09	20250107	1826	-47.43	20240108	837	14.70	20240307	N	023790	500	104 억	30793	N	N	N	N
100	20250108	140331	51	100.00	KOSDAQ	금속	N	N	N	N	N	962	40	2	4.34	43035553	45858	9.35	922	964	911	1198	646	922	938.45	0.15	1666	987	954	917	884	847	936	866	104	276	500	1	1	20841335	200	-0.74	1.03	12	0.22	-1294.00	933.00	1975	20240105	-51.29	837	20240307	14.93	1034	-6.96	20250102	880	9.32	20250107	1826	-47.32	20240108	837	14.93	20240307	N	023790	500	104 억	30793	N	N	N	N
101	20250108	130332	51	100.00	KOSDAQ	금속	N	N	N	N	N	936	14	2	1.52	20472928	21989	4.48	922	948	911	1198	646	922	931.05	0.15	-885	987	954	917	884	847	936	866	104	276	500	1	1	20841335	195	-0.72	1.00	12	0.11	-1294.00	933.00	1975	20240105	-52.61	837	20240307	11.83	1034	-9.48	20250102	880	6.36	20250107	1826	-48.74	20240108	837	11.83	20240307	N	023790	500	104 억	30793	N	N	N	N
102	20250108	120329	51	100.00	KOSDAQ	금속	N	N	N	N	N	930	8	2	0.87	17458529	18769	3.83	922	948	911	1198	646	922	930.18	0.15	-31	987	954	917	884	847	936	866	104	276	500	1	1	20841335	194	-0.72	1.00	12	0.09	-1294.00	933.00	1975	20240105	-52.91	837	20240307	11.11	1034	-10.06	20250102	880	5.68	20250107	1826	-49.07	20240108	837	11.11	20240307	N	023790	500	104 억	30793	N	N	N	N
103	20250108	110328	51	100.00	KOSDAQ	금속	N	N	N	N	N	943	21	2	2.28	15871130	17076	3.48	922	948	911	1198	646	922	929.44	0.15	47	987	954	917	884	847	936	866	104	276	500	1	1	20841335	197	-0.73	1.01	12	0.08	-1294.00	933.00	1975	20240105	-52.25	837	20240307	12.66	1034	-8.80	20250102	880	7.16	20250107	1826	-48.36	20240108	837	12.66	20240307	N	023790	500	104 억	30793	N	N	N	N
104	20250108	100330	51	100.00	KOSDAQ	금속	N	N	N	N	N	945	23	2	2.49	15559940	16746	3.41	922	948	911	1198	646	922	929.17	0.15	47	987	954	917	884	847	936	866	104	276	500	1	1	20841335	197	-0.73	1.01	12	0.08	-1294.00	933.00	1975	20240105	-52.15	837	20240307	12.90	1034	-8.61	20250102	880	7.39	20250107	1826	-48.25	20240108	837	12.90	20240307	N	023790	500	104 억	30793	N	N	N	N
105	20250108	090331	51	100.00	KOSDAQ	금속	N	N	N	N	N	931	9	2	0.98	234197	254	0.05	922	931	922	1198	646	922	922.04	0.15	-51	987	954	917	884	847	936	866	104	276	500	1	1	20841335	194	-0.72	1.00	12	0.00	-1294.00	933.00	1975	20240105	-52.86	837	20240307	11.23	1034	-9.96	20250102	880	5.80	20250107	1826	-49.01	20240108	837	11.23	20240307	N	023790	500	104 억	30793	N	N	N	N
106	20250107	160326	51	100.00	KOSDAQ	금속	N	N	N	N	N	922	-23	5	-2.43	440367596	490603	274.74	950	950	880	1228	662	945	897.60	0.08	13424	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	192	-0.71	0.99	12	2.35	-1294.00	933.00	1975	20240105	-53.32	837	20240307	10.16	1034	-10.83	20250102	880	4.77	20250107	1826	-49.51	20240108	837	10.16	20240307	N	023790	500	104 억	17319	N	N	N	N
107	20250107	150328	51	100.00	KOSDAQ	금속	N	N	N	N	N	899	-46	5	-4.87	432047385	481467	269.62	950	950	880	1228	662	945	897.36	0.08	19678	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	187	-0.69	0.96	12	2.31	-1294.00	933.00	1975	20240105	-54.48	837	20240307	7.41	1034	-13.06	20250102	880	2.16	20250107	1826	-50.77	20240108	837	7.41	20240307	N	023790	500	104 억	17319	N	N	N	N
108	20250107	140328	51	100.00	KOSDAQ	금속	N	N	N	N	N	917	-28	5	-2.96	423209836	471634	264.12	950	950	880	1228	662	945	897.33	0.08	19678	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	191	-0.71	0.98	12	2.26	-1294.00	933.00	1975	20240105	-53.57	837	20240307	9.56	1034	-11.32	20250102	880	4.20	20250107	1826	-49.78	20240108	837	9.56	20240307	N	023790	500	104 억	17319	N	N	N	N
109	20250107	130328	51	100.00	KOSDAQ	금속	N	N	N	N	N	903	-42	5	-4.44	368236425	410370	229.81	950	950	880	1228	662	945	897.33	0.08	30774	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	188	-0.70	0.97	12	1.97	-1294.00	933.00	1975	20240105	-54.28	837	20240307	7.89	1034	-12.67	20250102	880	2.61	20250107	1826	-50.55	20240108	837	7.89	20240307	N	023790	500	104 억	17319	N	N	N	N
110	20250107	120328	51	100.00	KOSDAQ	금속	N	N	N	N	N	890	-55	5	-5.82	356297897	396970	222.30	950	950	880	1228	662	945	897.54	0.08	30298	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	185	-0.69	0.95	12	1.90	-1294.00	933.00	1975	20240105	-54.94	837	20240307	6.33	1034	-13.93	20250102	880	1.14	20250107	1826	-51.26	20240108	837	6.33	20240307	N	023790	500	104 억	17319	N	N	N	N
111	20250107	110325	51	100.00	KOSDAQ	금속	N	N	N	N	N	896	-49	5	-5.19	294077806	326955	183.10	950	950	885	1228	662	945	899.44	0.08	28012	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	187	-0.69	0.96	12	1.57	-1294.00	933.00	1975	20240105	-54.63	837	20240307	7.05	1034	-13.35	20250102	885	1.24	20250107	1826	-50.93	20240108	837	7.05	20240307	N	023790	500	104 억	17319	N	N	N	N
112	20250107	100330	51	100.00	KOSDAQ	금속	N	N	N	N	N	900	-45	5	-4.76	198081258	218966	122.62	950	950	885	1228	662	945	904.62	0.08	19945	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	188	-0.70	0.96	12	1.05	-1294.00	933.00	1975	20240105	-54.43	837	20240307	7.53	1034	-12.96	20250102	885	1.69	20250107	1826	-50.71	20240108	837	7.53	20240307	N	023790	500	104 억	17319	N	N	N	N
113	20250107	090327	51	100.00	KOSDAQ	금속	N	N	N	N	N	945	0	3	0.00	13274127	14248	7.98	950	950	930	1228	662	945	931.65	0.08	-170	1018	981	963	926	908	972	917	104	283	500	1	1	20841335	197	-0.73	1.01	12	0.07	-1294.00	933.00	1975	20240105	-52.15	837	20240307	12.90	1034	-8.61	20250102	930	1.61	20250107	1826	-48.25	20240108	837	12.90	20240307	N	023790	500	104 억	17319	N	N	N	N
114	20250106	160323	51	100.00	KOSDAQ	금속	N	N	N	N	N	945	-50	5	-5.03	172095624	177968	1285.15	987	1000	945	1293	697	995	967.23	0.08	1198	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	197	-0.73	1.01	12	0.85	-1294.00	933.00	1975	20240105	-52.15	837	20240307	12.90	1034	-8.61	20250102	945	0.00	20250106	1826	-48.25	20240108	837	12.90	20240307	N	023790	500	104 억	16171	N	N	N	N
115	20250106	150325	51	100.00	KOSDAQ	금속	N	N	N	N	N	964	-31	5	-3.12	158496729	163652	1181.77	987	1000	950	1293	697	995	968.50	0.08	2869	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	201	-0.74	1.03	12	0.79	-1294.00	933.00	1975	20240105	-51.19	837	20240307	15.17	1034	-6.77	20250102	950	1.47	20250106	1826	-47.21	20240108	837	15.17	20240307	N	023790	500	104 억	16171	N	N	N	N
116	20250106	140324	51	100.00	KOSDAQ	금속	N	N	N	N	N	973	-22	5	-2.21	147683790	152371	1100.31	987	1000	952	1293	697	995	969.24	0.08	1737	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	203	-0.75	1.04	12	0.73	-1294.00	933.00	1975	20240105	-50.73	837	20240307	16.25	1034	-5.90	20250102	952	2.21	20250106	1826	-46.71	20240108	837	16.25	20240307	N	023790	500	104 억	16171	N	N	N	N
117	20250106	130323	51	100.00	KOSDAQ	금속	N	N	N	N	N	974	-21	5	-2.11	138797001	143121	1033.51	987	1000	955	1293	697	995	969.79	0.08	5880	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	203	-0.75	1.04	12	0.69	-1294.00	933.00	1975	20240105	-50.68	837	20240307	16.37	1034	-5.80	20250102	955	1.99	20250106	1826	-46.66	20240108	837	16.37	20240307	N	023790	500	104 억	16171	N	N	N	N
118	20250106	120322	51	100.00	KOSDAQ	금속	N	N	N	N	N	966	-29	5	-2.91	91592499	93943	678.39	987	1000	960	1293	697	995	974.98	0.08	5791	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	201	-0.75	1.04	12	0.45	-1294.00	933.00	1975	20240105	-51.09	837	20240307	15.41	1034	-6.58	20250102	960	0.62	20250106	1826	-47.10	20240108	837	15.41	20240307	N	023790	500	104 억	16171	N	N	N	N
119	20250106	110323	51	100.00	KOSDAQ	금속	N	N	N	N	N	978	-17	5	-1.71	86812939	89015	642.80	987	1000	960	1293	697	995	975.26	0.08	5895	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	204	-0.76	1.05	12	0.43	-1294.00	933.00	1975	20240105	-50.48	837	20240307	16.85	1034	-5.42	20250102	960	1.88	20250106	1826	-46.44	20240108	837	16.85	20240307	N	023790	500	104 억	16171	N	N	N	N
120	20250106	100322	51	100.00	KOSDAQ	금속	N	N	N	N	N	987	-8	5	-0.80	33263437	33719	243.49	987	1000	980	1293	697	995	986.49	0.08	1365	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	206	-0.76	1.06	12	0.16	-1294.00	933.00	1975	20240105	-50.03	837	20240307	17.92	1034	-4.55	20250102	977	1.02	20250102	1826	-45.95	20240108	837	17.92	20240307	N	023790	500	104 억	16171	N	N	N	N
121	20250106	090319	51	100.00	KOSDAQ	금속	N	N	N	N	N	987	-8	5	-0.80	56259	57	0.41	987	987	987	1293	697	995	987.00	0.08	42	1022	1008	994	980	966	1015	987	104	298	500	1	1	20841335	206	-0.76	1.06	12	0.00	-1294.00	933.00	1975	20240105	-50.03	837	20240307	17.92	1034	-4.55	20250102	977	1.02	20250102	1826	-45.95	20240108	837	17.92	20240307	N	023790	500	104 억	16171	N	N	N	N
122	20250103	160321	51	100.00	KOSDAQ	금속	N	N	N	N	N	995	17	2	1.74	13788814	13848	42.38	988	1008	980	1271	685	978	995.73	0.08	-991	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	207	-0.77	1.07	12	0.07	-1294.00	933.00	2015	20231222	-50.62	837	20240307	18.88	1034	-3.77	20250102	977	1.84	20250102	1975	-49.62	20240105	837	18.88	20240307	N	023790	500	104 억	17162	N	N	N	N
123	20250103	150321	51	100.00	KOSDAQ	금속	N	N	N	N	N	997	19	2	1.94	8719926	8754	26.79	988	1008	980	1271	685	978	996.11	0.08	-1116	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	208	-0.77	1.07	12	0.04	-1294.00	933.00	2015	20231222	-50.52	837	20240307	19.12	1034	-3.58	20250102	977	2.05	20250102	1975	-49.52	20240105	837	19.12	20240307	N	023790	500	104 억	17162	N	N	N	N
124	20250103	140321	51	100.00	KOSDAQ	금속	N	N	N	N	N	998	20	2	2.04	8222504	8253	25.26	988	1008	980	1271	685	978	996.30	0.08	-1142	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	208	-0.77	1.07	12	0.04	-1294.00	933.00	2015	20231222	-50.47	837	20240307	19.24	1034	-3.48	20250102	977	2.15	20250102	1975	-49.47	20240105	837	19.24	20240307	N	023790	500	104 억	17162	N	N	N	N
125	20250103	130320	51	100.00	KOSDAQ	금속	N	N	N	N	N	1000	22	2	2.25	2819700	2850	8.72	988	1008	980	1271	685	978	989.37	0.08	-1042	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	208	-0.77	1.07	12	0.01	-1294.00	933.00	2015	20231222	-50.37	837	20240307	19.47	1034	-3.29	20250102	977	2.35	20250102	1975	-49.37	20240105	837	19.47	20240307	N	023790	500	104 억	17162	N	N	N	N
126	20250103	120321	51	100.00	KOSDAQ	금속	N	N	N	N	N	1000	22	2	2.25	2273152	2302	7.05	988	1008	980	1271	685	978	987.47	0.08	-989	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	208	-0.77	1.07	12	0.01	-1294.00	933.00	2015	20231222	-50.37	837	20240307	19.47	1034	-3.29	20250102	977	2.35	20250102	1975	-49.37	20240105	837	19.47	20240307	N	023790	500	104 억	17162	N	N	N	N
127	20250103	110321	51	100.00	KOSDAQ	금속	N	N	N	N	N	997	19	2	1.94	2242239	2271	6.95	988	1008	980	1271	685	978	987.34	0.08	-989	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	208	-0.77	1.07	12	0.01	-1294.00	933.00	2015	20231222	-50.52	837	20240307	19.12	1034	-3.58	20250102	977	2.05	20250102	1975	-49.52	20240105	837	19.12	20240307	N	023790	500	104 억	17162	N	N	N	N
128	20250103	100320	51	100.00	KOSDAQ	금속	N	N	N	N	N	1000	22	2	2.25	2132389	2161	6.61	988	1008	980	1271	685	978	986.76	0.08	-965	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	208	-0.77	1.07	12	0.01	-1294.00	933.00	2015	20231222	-50.37	837	20240307	19.47	1034	-3.29	20250102	977	2.35	20250102	1975	-49.37	20240105	837	19.47	20240307	N	023790	500	104 억	17162	N	N	N	N
129	20250103	090321	51	100.00	KOSDAQ	금속	N	N	N	N	N	988	10	2	1.02	988	1	0.00	988	988	988	1271	685	978	988.00	0.08	0	1053	1015	996	958	939	1006	949	104	293	500	1	1	20841335	206	-0.76	1.06	12	0.00	-1294.00	933.00	2015	20231222	-50.97	837	20240307	18.04	1034	-4.45	20250102	977	1.13	20250102	1975	-49.97	20240105	837	18.04	20240307	N	023790	500	104 억	17162	N	N	N	N
130	20250102	160319	51	100.00	KOSDAQ	금속	N	N	N	N	N	978	-34	5	-3.36	32406038	32675	91.01	1009	1034	977	1315	709	1012	991.77	0.08	1430	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	204	-0.76	1.05	12	0.16	-1294.00	933.00	2475	20231221	-60.48	837	20240307	16.85	1034	-5.42	20250102	977	0.10	20250102	1975	-50.48	20240105	837	16.85	20240307	N	023790	500	104 억	15732	N	N	N	N
131	20250102	150320	51	100.00	KOSDAQ	금속	N	N	N	N	N	998	-14	5	-1.38	26055512	26188	72.94	1009	1034	977	1315	709	1012	994.94	0.08	7605	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	208	-0.77	1.07	12	0.13	-1294.00	933.00	2475	20231221	-59.68	837	20240307	19.24	1034	-3.48	20250102	977	2.15	20250102	1975	-49.47	20240105	837	19.24	20240307	N	023790	500	104 억	15732	N	N	N	N
132	20250102	140318	51	100.00	KOSDAQ	금속	N	N	N	N	N	1019	7	2	0.69	6256786	6247	17.40	1009	1034	999	1315	709	1012	1001.57	0.08	220	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	212	-0.79	1.09	12	0.03	-1294.00	933.00	2475	20231221	-58.83	837	20240307	21.74	1034	-1.45	20250102	999	2.00	20250102	1975	-48.41	20240105	837	21.74	20240307	N	023790	500	104 억	15732	N	N	N	N
133	20250102	130319	51	100.00	KOSDAQ	금속	N	N	N	N	N	1019	7	2	0.69	6255767	6246	17.40	1009	1034	999	1315	709	1012	1001.56	0.08	220	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	212	-0.79	1.09	12	0.03	-1294.00	933.00	2475	20231221	-58.83	837	20240307	21.74	1034	-1.45	20250102	999	2.00	20250102	1975	-48.41	20240105	837	21.74	20240307	N	023790	500	104 억	15732	N	N	N	N
134	20250102	120319	51	100.00	KOSDAQ	금속	N	N	N	N	N	1001	-11	5	-1.09	1679839	1678	4.67	1009	1012	999	1315	709	1012	1001.10	0.08	-17	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	209	-0.77	1.07	12	0.01	-1294.00	933.00	2475	20231221	-59.56	837	20240307	19.59	1012	-1.09	20250102	999	0.20	20250102	1975	-49.32	20240105	837	19.59	20240307	N	023790	500	104 억	15732	N	N	N	N
135	20250102	110311	51	100.00	KOSDAQ	금속	N	N	N	N	N	1012	0	3	0.00	658045	657	1.83	1009	1012	999	1315	709	1012	1001.59	0.08	-1	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	211	-0.78	1.08	12	0.00	-1294.00	933.00	2475	20231221	-59.11	837	20240307	20.91	1012	0.00	20250102	999	1.30	20250102	1975	-48.76	20240105	837	20.91	20240307	N	023790	500	104 억	15732	N	N	N	N
136	20250102	100317	51	100.00	KOSDAQ	금속	N	N	N	N	N	1012	0	3	0.00	2021	2	0.01	1009	1012	1009	1315	709	1012	1010.50	0.08	-1	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	211	-0.78	1.08	12	0.00	-1294.00	933.00	2475	20231221	-59.11	837	20240307	20.91	1012	0.00	20250102	1009	0.30	20250102	1975	-48.76	20240105	837	20.91	20240307	N	023790	500	104 억	15732	N	N	N	N
137	20250102	090316	51	100.00	KOSDAQ	금속	N	N	N	N	N	1012	0	3	0.00	0	0	0.00	0	0	0	1315	709	1012	0.00	0.08	0	1162	1087	1010	935	858	1124	972	104	303	500	1	1	20841335	211	-0.78	1.08	12	0.00	-1294.00	933.00	2475	20231221	-59.11	837	20240307	20.91	0	0.00	0	0	0.00	0	1975	-48.76	20240105	837	20.91	20240307	N	023790	500	104 억	15732	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History