KissMeData/008470/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	15	2	0.39	23120720	6096	1211.93	3800	3815	3785	4940	2660	3800	3792.77	0.66	2951	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	321	22.18	0.41	12	0.07	172.00	9366.00	4880	20240119	-21.82	3040	20240805	25.49	3870	-1.42	20250113	3620	5.39	20250122	4800	-20.52	20240124	3040	25.49	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
3	20250124	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	22119880	5833	1159.64	3800	3800	3785	4940	2660	3800	3792.20	0.66	2964	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.07	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3620	4.97	20250122	4800	-20.83	20240124	3040	25.00	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
4	20250124	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	20223680	5334	1060.44	3800	3800	3785	4940	2660	3800	3791.47	0.66	2964	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.06	172.00	9366.00	4880	20240119	-22.23	3040	20240805	24.84	3870	-1.94	20250113	3620	4.83	20250122	4800	-20.94	20240124	3040	24.84	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
5	20250124	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	16238845	4282	851.29	3800	3800	3785	4940	2660	3800	3792.35	0.66	2863	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.05	172.00	9366.00	4880	20240119	-22.23	3040	20240805	24.84	3870	-1.94	20250113	3620	4.83	20250122	4800	-20.94	20240124	3040	24.84	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
6	20250124	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-5	5	-0.13	16227450	4279	850.70	3800	3800	3785	4940	2660	3800	3792.35	0.66	2863	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.05	172.00	9366.00	4880	20240119	-22.23	3040	20240805	24.84	3870	-1.94	20250113	3620	4.83	20250122	4800	-20.94	20240124	3040	24.84	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
7	20250124	110238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	14415355	3802	755.86	3800	3800	3785	4940	2660	3800	3791.52	0.66	2813	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.05	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3620	4.97	20250122	4800	-20.83	20240124	3040	25.00	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
8	20250124	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	2985340	787	156.46	3800	3800	3785	4940	2660	3800	3793.32	0.66	428	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3620	4.97	20250122	4800	-20.83	20240124	3040	25.00	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
9	20250124	090237	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-10	5	-0.26	588980	155	30.82	3800	3800	3790	4940	2660	3800	3799.87	0.66	0	3820	3810	3800	3790	3780	3805	3785	42	1140	500	2660	5	1	8404800	319	22.03	0.40	12	0.00	172.00	9366.00	4880	20240119	-22.34	3040	20240805	24.67	3870	-2.07	20250113	3620	4.70	20250122	4800	-21.04	20240124	3040	24.67	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
10	20250123	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-15	5	-0.39	1909485	503	8.08	3810	3810	3790	4955	2675	3815	3796.19	0.66	0	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3620	4.97	20250122	4840	-21.49	20240123	3040	25.00	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
11	20250123	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-15	5	-0.39	1886685	497	7.98	3810	3810	3790	4955	2675	3815	3796.15	0.66	4	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3620	4.97	20250122	4840	-21.49	20240123	3040	25.00	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
12	20250123	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-15	5	-0.39	1879085	495	7.95	3810	3810	3790	4955	2675	3815	3796.13	0.66	4	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	319	22.09	0.41	12	0.01	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3620	4.97	20250122	4840	-21.49	20240123	3040	25.00	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
13	20250123	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-10	5	-0.26	1875285	494	7.94	3810	3810	3790	4955	2675	3815	3796.12	0.66	4	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	320	22.12	0.41	12	0.01	172.00	9366.00	4880	20240119	-22.03	3040	20240805	25.16	3870	-1.68	20250113	3620	5.11	20250122	4840	-21.38	20240123	3040	25.16	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
14	20250123	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-10	5	-0.26	723005	190	3.05	3810	3810	3800	4955	2675	3815	3805.29	0.66	4	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	320	22.12	0.41	12	0.00	172.00	9366.00	4880	20240119	-22.03	3040	20240805	25.16	3870	-1.68	20250113	3620	5.11	20250122	4840	-21.38	20240123	3040	25.16	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
15	20250123	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-10	5	-0.26	654515	172	2.76	3810	3810	3800	4955	2675	3815	3805.32	0.66	4	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	320	22.12	0.41	12	0.00	172.00	9366.00	4880	20240119	-22.03	3040	20240805	25.16	3870	-1.68	20250113	3620	5.11	20250122	4840	-21.38	20240123	3040	25.16	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
16	20250123	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-5	5	-0.13	38090	10	0.16	3810	3810	3805	4955	2675	3815	3809.00	0.66	0	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	320	22.15	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.93	3040	20240805	25.33	3870	-1.55	20250113	3620	5.25	20250122	4840	-21.28	20240123	3040	25.33	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
17	20250123	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	0.66	0	3971	3892	3756	3677	3541	3825	3610	42	1140	500	2670	5	1	8404800	321	22.18	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.82	3040	20240805	25.49	3870	-1.42	20250113	3620	5.39	20250122	4840	-21.18	20240123	3040	25.49	20240805	0.43	N	008470	500	42 억	55265	N	N	N	N
18	20250122	160235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-20	5	-0.52	23398280	6225	517.03	3835	3835	3620	4985	2685	3835	3758.76	0.66	-3	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	321	22.18	0.41	12	0.07	172.00	9366.00	4880	20240119	-21.82	3040	20240805	25.49	3870	-1.42	20250113	3620	5.39	20250122	4850	-21.34	20240122	3040	25.49	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
19	20250122	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-15	5	-0.39	21738075	5789	480.81	3835	3835	3620	4985	2685	3835	3755.07	0.66	93	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	321	22.21	0.41	12	0.07	172.00	9366.00	4880	20240119	-21.72	3040	20240805	25.66	3870	-1.29	20250113	3620	5.52	20250122	4850	-21.24	20240122	3040	25.66	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
20	20250122	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-25	5	-0.65	20657930	5505	457.23	3835	3835	3620	4985	2685	3835	3752.58	0.66	95	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	320	22.15	0.41	12	0.07	172.00	9366.00	4880	20240119	-21.93	3040	20240805	25.33	3870	-1.55	20250113	3620	5.25	20250122	4850	-21.44	20240122	3040	25.33	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
21	20250122	130235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-45	5	-1.17	19193895	5119	425.17	3835	3835	3620	4985	2685	3835	3749.54	0.66	375	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	319	22.03	0.40	12	0.06	172.00	9366.00	4880	20240119	-22.34	3040	20240805	24.67	3870	-2.07	20250113	3620	4.70	20250122	4850	-21.86	20240122	3040	24.67	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
22	20250122	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-55	5	-1.43	16010660	4277	355.23	3835	3835	3620	4985	2685	3835	3743.43	0.66	395	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	318	21.98	0.40	12	0.05	172.00	9366.00	4880	20240119	-22.54	3040	20240805	24.34	3870	-2.33	20250113	3620	4.42	20250122	4850	-22.06	20240122	3040	24.34	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
23	20250122	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-10	5	-0.26	2439815	641	53.24	3835	3835	3795	4985	2685	3835	3806.26	0.66	15	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	321	22.24	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4850	-21.13	20240122	3040	25.82	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
24	20250122	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-40	5	-1.04	1848850	486	40.37	3835	3835	3795	4985	2685	3835	3804.22	0.66	15	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	319	22.06	0.41	12	0.01	172.00	9366.00	4880	20240119	-22.23	3040	20240805	24.84	3870	-1.94	20250113	3680	3.12	20250115	4850	-21.75	20240122	3040	24.84	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
25	20250122	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	53690	14	1.16	3835	3835	3835	4985	2685	3835	3835.00	0.66	0	3851	3842	3831	3822	3811	3837	3817	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55268	N	N	N	N
26	20250121	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	4610820	1204	36.17	3840	3840	3820	4985	2685	3835	3829.58	0.66	-64	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
27	20250121	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-5	5	-0.13	4342370	1134	34.06	3840	3840	3820	4985	2685	3835	3829.25	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.27	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.52	3040	20240805	25.99	3870	-1.03	20250113	3680	4.08	20250115	4850	-21.03	20240122	3040	25.99	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
28	20250121	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	4047705	1057	31.75	3840	3840	3820	4985	2685	3835	3829.43	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
29	20250121	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	4036200	1054	31.66	3840	3840	3820	4985	2685	3835	3829.41	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
30	20250121	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	3408750	890	26.73	3840	3840	3820	4985	2685	3835	3830.06	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
31	20250121	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	3147970	822	24.69	3840	3840	3820	4985	2685	3835	3829.65	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
32	20250121	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	2001895	522	15.68	3840	3840	3835	4985	2685	3835	3835.05	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
33	20250121	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	0	0	0.00	0	0	0	4985	2685	3835	0.00	0.66	0	3851	3842	3826	3817	3801	3847	3822	42	1150	500	2680	5	1	8404800	322	22.30	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55332	N	N	N	N
34	20250120	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	10	2	0.26	12718005	3329	77.35	3825	3835	3810	4970	2680	3825	3820.37	0.66	-38	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	322	22.30	0.41	12	0.04	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
35	20250120	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	10	2	0.26	12718005	3329	77.35	3825	3835	3810	4970	2680	3825	3820.37	0.66	-38	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	322	22.30	0.41	12	0.04	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
36	20250120	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	10	2	0.26	9883395	2588	60.13	3825	3835	3810	4970	2680	3825	3818.93	0.66	-37	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	322	22.30	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
37	20250120	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	10	2	0.26	9553840	2502	58.13	3825	3835	3810	4970	2680	3825	3818.48	0.66	-37	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	322	22.30	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3680	4.21	20250115	4850	-20.93	20240122	3040	26.15	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
38	20250120	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	5	2	0.13	8986905	2354	54.69	3825	3835	3810	4970	2680	3825	3817.72	0.66	-37	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	322	22.27	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.52	3040	20240805	25.99	3870	-1.03	20250113	3680	4.08	20250115	4850	-21.03	20240122	3040	25.99	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
39	20250120	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-10	5	-0.26	7848770	2057	47.79	3825	3830	3810	4970	2680	3825	3815.64	0.66	-37	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	321	22.18	0.41	12	0.02	172.00	9366.00	4880	20240119	-21.82	3040	20240805	25.49	3870	-1.42	20250113	3680	3.67	20250115	4850	-21.34	20240122	3040	25.49	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
40	20250120	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	0	3	0.00	3503110	919	21.35	3825	3830	3810	4970	2680	3825	3811.87	0.66	-37	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4850	-21.13	20240122	3040	25.82	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
41	20250120	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	0	3	0.00	214200	56	1.30	3825	3825	3825	4970	2680	3825	3825.00	0.66	-6	3835	3830	3820	3815	3805	3832	3817	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4850	-21.13	20240122	3040	25.82	20240805	0.43	N	008470	500	42 억	55364	N	N	N	N
42	20250117	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	15	2	0.39	16418200	4304	115.89	3810	3825	3810	4950	2670	3810	3814.64	0.66	3023	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.24	0.41	12	0.05	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
43	20250117	150233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	15	2	0.39	16418200	4304	115.89	3810	3825	3810	4950	2670	3810	3814.64	0.66	3023	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.24	0.41	12	0.05	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
44	20250117	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	15	2	0.39	15898000	4168	112.22	3810	3825	3810	4950	2670	3810	3814.30	0.66	3023	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.24	0.41	12	0.05	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
45	20250117	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	10	2	0.26	15779425	4137	111.39	3810	3825	3810	4950	2670	3810	3814.22	0.66	3023	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.21	0.41	12	0.05	172.00	9366.00	4880	20240119	-21.72	3040	20240805	25.66	3870	-1.29	20250113	3680	3.80	20250115	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
46	20250117	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	15	2	0.39	13565795	3556	95.75	3810	3825	3810	4950	2670	3810	3814.90	0.66	3024	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.24	0.41	12	0.04	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
47	20250117	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	15	2	0.39	13531370	3547	95.50	3810	3825	3810	4950	2670	3810	3814.88	0.66	3024	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.24	0.41	12	0.04	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
48	20250117	100233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	15	2	0.39	2738455	718	19.33	3810	3825	3810	4950	2670	3810	3814.00	0.66	469	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	321	22.24	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
49	20250117	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	0	3	0.00	232410	61	1.64	3810	3810	3810	4950	2670	3810	3810.00	0.66	0	3836	3822	3796	3782	3756	3830	3790	42	1140	500	2660	5	1	8404800	320	22.15	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.93	3040	20240805	25.33	3870	-1.55	20250113	3680	3.53	20250115	4880	-21.93	20240119	3040	25.33	20240805	0.43	N	008470	500	42 억	55297	N	N	N	N
50	20250116	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	5	2	0.13	14064470	3714	119.00	3780	3810	3770	4945	2665	3805	3786.88	0.66	-5	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	320	22.15	0.41	12	0.04	172.00	9366.00	4880	20240119	-21.93	3040	20240805	25.33	3870	-1.55	20250113	3680	3.53	20250115	4880	-21.93	20240119	3040	25.33	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
51	20250116	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-5	5	-0.13	11907575	3147	100.83	3780	3805	3770	4945	2665	3805	3783.79	0.66	-5	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.04	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3680	3.26	20250115	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
52	20250116	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-20	5	-0.53	11269460	2979	95.45	3780	3805	3770	4945	2665	3805	3782.97	0.66	-5	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	318	22.01	0.40	12	0.04	172.00	9366.00	4880	20240119	-22.44	3040	20240805	24.51	3870	-2.20	20250113	3680	2.85	20250115	4880	-22.44	20240119	3040	24.51	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
53	20250116	130233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-10	5	-0.26	9129825	2414	77.35	3780	3805	3770	4945	2665	3805	3782.03	0.66	-5	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	319	22.06	0.41	12	0.03	172.00	9366.00	4880	20240119	-22.23	3040	20240805	24.84	3870	-1.94	20250113	3680	3.12	20250115	4880	-22.23	20240119	3040	24.84	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
54	20250116	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-15	5	-0.39	8164745	2159	69.18	3780	3805	3770	4945	2665	3805	3781.73	0.66	-5	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	319	22.03	0.40	12	0.03	172.00	9366.00	4880	20240119	-22.34	3040	20240805	24.67	3870	-2.07	20250113	3680	2.99	20250115	4880	-22.34	20240119	3040	24.67	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
55	20250116	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-5	5	-0.13	7974985	2109	67.57	3780	3805	3770	4945	2665	3805	3781.41	0.66	-5	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.03	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3680	3.26	20250115	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
56	20250116	100233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-15	5	-0.39	2356385	621	19.90	3780	3805	3780	4945	2665	3805	3794.50	0.66	-15	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	319	22.03	0.40	12	0.01	172.00	9366.00	4880	20240119	-22.34	3040	20240805	24.67	3870	-2.07	20250113	3680	2.99	20250115	4880	-22.34	20240119	3040	24.67	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
57	20250116	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	0	3	0.00	643650	170	5.45	3780	3805	3780	4945	2665	3805	3786.18	0.66	4	3941	3872	3776	3707	3611	3825	3660	42	1140	500	2660	5	1	8404800	320	22.12	0.41	12	0.00	172.00	9366.00	4880	20240119	-22.03	3040	20240805	25.16	3870	-1.68	20250113	3680	3.40	20250115	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55283	N	N	N	N
58	20250115	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-40	5	-1.04	11833770	3121	106.88	3845	3845	3680	4995	2695	3845	3791.66	0.66	13	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	320	22.12	0.41	12	0.04	172.00	9366.00	4880	20240119	-22.03	3040	20240805	25.16	3870	-1.68	20250113	3680	3.40	20250115	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
59	20250115	150233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-55	5	-1.43	11533175	3042	104.18	3845	3845	3680	4995	2695	3845	3791.31	0.66	79	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	319	22.03	0.40	12	0.04	172.00	9366.00	4880	20240119	-22.34	3040	20240805	24.67	3870	-2.07	20250113	3680	2.99	20250115	4880	-22.34	20240119	3040	24.67	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
60	20250115	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-45	5	-1.17	11008820	2904	99.45	3845	3845	3680	4995	2695	3845	3790.92	0.66	79	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	319	22.09	0.41	12	0.03	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3680	3.26	20250115	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
61	20250115	130233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-40	5	-1.04	7820735	2061	70.58	3845	3845	3680	4995	2695	3845	3794.63	0.66	79	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	320	22.12	0.41	12	0.02	172.00	9366.00	4880	20240119	-22.03	3040	20240805	25.16	3870	-1.68	20250113	3680	3.40	20250115	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
62	20250115	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-45	5	-1.17	7695405	2028	69.45	3845	3845	3680	4995	2695	3845	3794.58	0.66	79	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	319	22.09	0.41	12	0.02	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3680	3.26	20250115	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
63	20250115	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-45	5	-1.17	5879005	1550	53.08	3845	3845	3680	4995	2695	3845	3792.91	0.66	79	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	319	22.09	0.41	12	0.02	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3870	-1.81	20250113	3680	3.26	20250115	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
64	20250115	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-20	5	-0.52	4359460	1150	39.38	3845	3845	3680	4995	2695	3845	3790.83	0.66	79	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	321	22.24	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.62	3040	20240805	25.82	3870	-1.16	20250113	3680	3.94	20250115	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
65	20250115	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-5	5	-0.13	215310	56	1.92	3845	3845	3840	4995	2695	3845	3844.82	0.66	0	3888	3866	3828	3806	3768	3847	3787	42	1150	500	2690	5	1	8404800	323	22.33	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.31	3040	20240805	26.32	3870	-0.78	20250113	3735	2.81	20250109	4880	-21.31	20240119	3040	26.32	20240805	0.43	N	008470	500	42 억	55270	N	N	N	N
66	20250114	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-10	5	-0.26	11160875	2920	64.82	3850	3850	3790	5010	2700	3855	3822.22	0.66	10	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	323	22.35	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.21	3040	20240805	26.48	3870	-0.65	20250113	3735	2.95	20250109	4880	-21.21	20240119	3040	26.48	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
67	20250114	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-25	5	-0.65	10657630	2789	61.91	3850	3850	3790	5010	2700	3855	3821.31	0.66	10	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	322	22.27	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.52	3040	20240805	25.99	3870	-1.03	20250113	3735	2.54	20250109	4880	-21.52	20240119	3040	25.99	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
68	20250114	140231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-10	5	-0.26	10131530	2652	58.87	3850	3850	3790	5010	2700	3855	3820.34	0.66	10	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	323	22.35	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.21	3040	20240805	26.48	3870	-0.65	20250113	3735	2.95	20250109	4880	-21.21	20240119	3040	26.48	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
69	20250114	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-15	5	-0.39	9985420	2614	58.02	3850	3850	3790	5010	2700	3855	3819.98	0.66	10	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	323	22.33	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.31	3040	20240805	26.32	3870	-0.78	20250113	3735	2.81	20250109	4880	-21.31	20240119	3040	26.32	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
70	20250114	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-10	5	-0.26	9778060	2560	56.83	3850	3850	3790	5010	2700	3855	3819.55	0.66	10	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	323	22.35	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.21	3040	20240805	26.48	3870	-0.65	20250113	3735	2.95	20250109	4880	-21.21	20240119	3040	26.48	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
71	20250114	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-20	5	-0.52	7515715	1969	43.71	3850	3850	3790	5010	2700	3855	3817.02	0.66	10	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	322	22.30	0.41	12	0.02	172.00	9366.00	4880	20240119	-21.41	3040	20240805	26.15	3870	-0.90	20250113	3735	2.68	20250109	4880	-21.41	20240119	3040	26.15	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
72	20250114	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-35	5	-0.91	6205530	1626	36.09	3850	3850	3800	5010	2700	3855	3816.44	0.66	1	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	321	22.21	0.41	12	0.02	172.00	9366.00	4880	20240119	-21.72	3040	20240805	25.66	3870	-1.29	20250113	3735	2.28	20250109	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
73	20250114	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-15	5	-0.39	376370	98	2.18	3850	3850	3840	5010	2700	3855	3840.51	0.66	1	3921	3887	3836	3802	3751	3905	3820	42	1155	500	2690	5	1	8404800	323	22.33	0.41	12	0.00	172.00	9366.00	4880	20240119	-21.31	3040	20240805	26.32	3870	-0.78	20250113	3735	2.81	20250109	4880	-21.31	20240119	3040	26.32	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
74	20250113	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	55	2	1.45	17276995	4504	133.85	3800	3870	3785	4940	2660	3800	3835.92	0.66	-4	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	324	22.41	0.41	12	0.05	172.00	9366.00	4880	20240119	-21.00	3040	20240805	26.81	3870	-0.39	20250113	3735	3.21	20250109	4880	-21.00	20240119	3040	26.81	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
75	20250113	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	15	2	0.39	16544655	4314	128.20	3800	3870	3785	4940	2660	3800	3835.11	0.66	49	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	321	22.18	0.41	12	0.05	172.00	9366.00	4880	20240119	-21.82	3040	20240805	25.49	3870	-1.42	20250113	3735	2.14	20250109	4880	-21.82	20240119	3040	25.49	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
76	20250113	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	60	2	1.58	10001840	2607	77.47	3800	3870	3785	4940	2660	3800	3836.53	0.66	0	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	324	22.44	0.41	12	0.03	172.00	9366.00	4880	20240119	-20.90	3040	20240805	26.97	3870	-0.26	20250113	3735	3.35	20250109	4880	-20.90	20240119	3040	26.97	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
77	20250113	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	55	2	1.45	8436675	2201	65.41	3800	3870	3785	4940	2660	3800	3833.11	0.66	0	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	324	22.41	0.41	12	0.03	172.00	9366.00	4880	20240119	-21.00	3040	20240805	26.81	3870	-0.39	20250113	3735	3.21	20250109	4880	-21.00	20240119	3040	26.81	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
78	20250113	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	70	2	1.84	8432820	2200	65.38	3800	3870	3785	4940	2660	3800	3833.10	0.66	0	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	325	22.50	0.41	12	0.03	172.00	9366.00	4880	20240119	-20.70	3040	20240805	27.30	3870	0.00	20250113	3735	3.61	20250109	4880	-20.70	20240119	3040	27.30	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
79	20250113	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	45	2	1.18	4508595	1180	35.07	3800	3845	3785	4940	2660	3800	3820.84	0.66	0	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	323	22.35	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.21	3040	20240805	26.48	3845	0.00	20250113	3735	2.95	20250109	4880	-21.21	20240119	3040	26.48	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
80	20250113	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	30	2	0.79	3825040	1002	29.78	3800	3840	3785	4940	2660	3800	3817.41	0.66	0	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	322	22.27	0.41	12	0.01	172.00	9366.00	4880	20240119	-21.52	3040	20240805	25.99	3840	-0.26	20250113	3735	2.54	20250109	4880	-21.52	20240119	3040	25.99	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
81	20250113	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	0	3	0.00	15200	4	0.12	3800	3800	3800	4940	2660	3800	3800.00	0.66	0	3850	3825	3800	3775	3750	3837	3787	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.00	172.00	9366.00	4880	20240119	-22.13	3040	20240805	25.00	3825	-0.65	20250106	3735	1.74	20250109	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
82	20250110	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	55	2	1.47	12691965	3346	42.30	3780	3825	3775	4865	2625	3745	3793.18	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	319	22.09	0.41	12	0.04	172.00	9366.00	4970	20240103	-23.54	3040	20240805	25.00	3825	0.00	20250106	3735	1.74	20250109	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
83	20250110	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	60	2	1.60	11928065	3145	39.75	3780	3825	3775	4865	2625	3745	3792.71	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	320	22.12	0.41	12	0.04	172.00	9366.00	4970	20240103	-23.44	3040	20240805	25.16	3825	0.00	20250106	3735	1.87	20250109	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
84	20250110	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	60	2	1.60	11920455	3143	39.73	3780	3825	3775	4865	2625	3745	3792.70	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	320	22.12	0.41	12	0.04	172.00	9366.00	4970	20240103	-23.44	3040	20240805	25.16	3825	0.00	20250106	3735	1.87	20250109	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
85	20250110	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	55	2	1.47	10837230	2858	36.13	3780	3825	3775	4865	2625	3745	3791.89	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	319	22.09	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.54	3040	20240805	25.00	3825	0.00	20250106	3735	1.74	20250109	4880	-22.13	20240119	3040	25.00	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
86	20250110	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	70	2	1.87	8163195	2156	27.25	3780	3820	3775	4865	2625	3745	3786.27	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	321	22.18	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.24	3040	20240805	25.49	3825	-0.26	20250106	3735	2.14	20250109	4880	-21.82	20240119	3040	25.49	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
87	20250110	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	65	2	1.74	8098420	2139	27.04	3780	3820	3775	4865	2625	3745	3786.08	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	320	22.15	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.34	3040	20240805	25.33	3825	-0.39	20250106	3735	2.01	20250109	4880	-21.93	20240119	3040	25.33	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
88	20250110	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	60	2	1.60	7843260	2072	26.19	3780	3820	3775	4865	2625	3745	3785.36	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	320	22.12	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.44	3040	20240805	25.16	3825	-0.52	20250106	3735	1.87	20250109	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
89	20250110	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	35	2	0.93	139860	37	0.47	3780	3780	3780	4865	2625	3745	3780.00	0.66	0	3851	3797	3766	3712	3681	3782	3697	42	1120	500	2620	5	1	8404800	318	21.98	0.40	12	0.00	172.00	9366.00	4970	20240103	-23.94	3040	20240805	24.34	3825	-1.18	20250106	3735	1.20	20250109	4880	-22.54	20240119	3040	24.34	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
90	20250109	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-75	5	-1.96	29826100	7911	412.03	3820	3820	3735	4965	2675	3820	3770.21	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	315	21.77	0.40	12	0.09	172.00	9366.00	4970	20240103	-24.65	3040	20240805	23.19	3825	-2.09	20250106	3735	0.27	20250109	4880	-23.26	20240119	3040	23.19	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
91	20250109	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-85	5	-2.23	27814995	7374	384.06	3820	3820	3735	4965	2675	3820	3772.04	0.66	507	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	314	21.72	0.40	12	0.09	172.00	9366.00	4970	20240103	-24.85	3040	20240805	22.86	3825	-2.35	20250106	3735	0.00	20250109	4880	-23.46	20240119	3040	22.86	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
92	20250109	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-35	5	-0.92	16040260	4248	221.25	3820	3820	3745	4965	2675	3820	3775.96	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	318	22.01	0.40	12	0.05	172.00	9366.00	4970	20240103	-23.84	3040	20240805	24.51	3825	-1.05	20250106	3745	1.07	20250109	4880	-22.44	20240119	3040	24.51	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
93	20250109	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-35	5	-0.92	15499710	4105	213.80	3820	3820	3745	4965	2675	3820	3775.81	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	318	22.01	0.40	12	0.05	172.00	9366.00	4970	20240103	-23.84	3040	20240805	24.51	3825	-1.05	20250106	3745	1.07	20250109	4880	-22.44	20240119	3040	24.51	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
94	20250109	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-60	5	-1.57	14169580	3753	195.47	3820	3820	3745	4965	2675	3820	3775.53	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	316	21.86	0.40	12	0.04	172.00	9366.00	4970	20240103	-24.35	3040	20240805	23.68	3825	-1.70	20250106	3745	0.40	20250109	4880	-22.95	20240119	3040	23.68	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
95	20250109	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-35	5	-0.92	10115485	2674	139.27	3820	3820	3770	4965	2675	3820	3782.90	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	318	22.01	0.40	12	0.03	172.00	9366.00	4970	20240103	-23.84	3040	20240805	24.51	3825	-1.05	20250106	3760	0.66	20250102	4880	-22.44	20240119	3040	24.51	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
96	20250109	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-25	5	-0.65	3715160	981	51.09	3820	3820	3785	4965	2675	3820	3787.12	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	319	22.06	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.64	3040	20240805	24.84	3825	-0.78	20250106	3760	0.93	20250102	4880	-22.23	20240119	3040	24.84	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
97	20250109	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	3820	1	0.05	3820	3820	3820	4965	2675	3820	3820.00	0.66	0	3836	3827	3811	3802	3786	3832	3807	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.00	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
98	20250108	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	7319585	1920	48.04	3815	3820	3795	4965	2675	3820	3812.28	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
99	20250108	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	7315765	1919	48.01	3815	3820	3795	4965	2675	3820	3812.28	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
100	20250108	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	7029265	1844	46.13	3815	3820	3795	4965	2675	3820	3811.97	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
101	20250108	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	6991125	1834	45.88	3815	3820	3795	4965	2675	3820	3811.95	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
102	20250108	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-10	5	-0.26	4007360	1052	26.32	3815	3820	3795	4965	2675	3820	3809.28	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	320	22.15	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.34	3040	20240805	25.33	3825	-0.39	20250106	3760	1.33	20250102	4880	-21.93	20240119	3040	25.33	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
103	20250108	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	1188860	312	7.81	3815	3820	3795	4965	2675	3820	3810.45	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.00	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
104	20250108	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	808815	212	5.30	3815	3820	3815	4965	2675	3820	3815.17	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.00	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
105	20250108	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-5	5	-0.13	19075	5	0.13	3815	3815	3815	4965	2675	3820	3815.00	0.66	0	3823	3821	3818	3816	3813	3822	3817	42	1145	500	2670	5	1	8404800	321	22.18	0.41	12	0.00	172.00	9366.00	4970	20240103	-23.24	3040	20240805	25.49	3825	-0.26	20250106	3760	1.46	20250102	4880	-21.82	20240119	3040	25.49	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
106	20250107	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	15259580	3997	115.09	3820	3820	3815	4955	2675	3815	3817.76	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.05	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
107	20250107	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	10671765	2796	80.51	3820	3820	3815	4955	2675	3815	3816.80	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
108	20250107	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	10671765	2796	80.51	3820	3820	3815	4955	2675	3815	3816.80	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
109	20250107	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	0	3	0.00	10667945	2795	80.48	3820	3820	3815	4955	2675	3815	3816.80	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.18	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.24	3040	20240805	25.49	3825	-0.26	20250106	3760	1.46	20250102	4880	-21.82	20240119	3040	25.49	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
110	20250107	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	8378945	2195	63.20	3820	3820	3815	4955	2675	3815	3817.29	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
111	20250107	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	4418810	1157	33.31	3820	3820	3815	4955	2675	3815	3819.20	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
112	20250107	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	2371960	621	17.88	3820	3820	3815	4955	2675	3815	3819.58	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
113	20250107	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	5	2	0.13	1917640	502	14.45	3820	3820	3820	4955	2675	3815	3820.00	0.66	0	3835	3825	3815	3805	3795	3830	3810	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
114	20250106	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-5	5	-0.13	13258735	3473	51.45	3805	3825	3805	4965	2675	3820	3817.66	0.66	0	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.18	0.41	12	0.04	172.00	9366.00	4970	20240103	-23.24	3040	20240805	25.49	3825	-0.26	20250106	3760	1.46	20250102	4880	-21.82	20240119	3040	25.49	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
115	20250106	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	12503360	3275	48.52	3805	3825	3805	4965	2675	3820	3817.82	0.66	147	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.04	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
116	20250106	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	11945640	3129	46.36	3805	3825	3805	4965	2675	3820	3817.72	0.66	10	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.04	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3825	-0.13	20250106	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
117	20250106	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	5	2	0.13	6784815	1778	26.34	3805	3825	3805	4965	2675	3820	3815.98	0.66	10	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.04	3040	20240805	25.82	3825	0.00	20250106	3760	1.73	20250102	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
118	20250106	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	5	2	0.13	4376870	1148	17.01	3805	3825	3805	4965	2675	3820	3812.60	0.66	10	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.04	3040	20240805	25.82	3825	0.00	20250106	3760	1.73	20250102	4880	-21.62	20240119	3040	25.82	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
119	20250106	110222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	3417710	897	13.29	3805	3820	3805	4965	2675	3820	3810.16	0.66	0	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3820	0.00	20250103	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
120	20250106	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	0	3	0.00	2829690	743	11.01	3805	3820	3805	4965	2675	3820	3808.47	0.66	0	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3820	0.00	20250103	3760	1.60	20250102	4880	-21.72	20240119	3040	25.66	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
121	20250106	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-15	5	-0.39	1910110	502	7.44	3805	3805	3805	4965	2675	3820	3805.00	0.66	0	3856	3837	3801	3782	3746	3847	3792	42	1145	500	2670	5	1	8404800	320	22.12	0.41	12	0.01	172.00	9366.00	4970	20240103	-23.44	3040	20240805	25.16	3820	-0.39	20250103	3760	1.20	20250102	4880	-22.03	20240119	3040	25.16	20240805	0.43	N	008470	500	42 억	55260	N	N	N	N
122	20250103	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	40	2	1.06	25616170	6749	205.51	3770	3820	3765	4910	2650	3780	3795.55	0.66	41	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	321	22.21	0.41	12	0.08	172.00	9366.00	4970	20240103	-23.14	3040	20240805	25.66	3820	0.00	20250103	3760	1.60	20250102	4970	-23.14	20240103	3040	25.66	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
123	20250103	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	15	2	0.40	24388025	6427	195.71	3770	3815	3765	4910	2650	3780	3794.62	0.66	48	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	319	22.06	0.41	12	0.08	172.00	9366.00	4970	20240103	-23.64	3040	20240805	24.84	3815	-0.52	20250103	3760	0.93	20250102	4970	-23.64	20240103	3040	24.84	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
124	20250103	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	25	2	0.66	18060170	4760	144.95	3770	3815	3765	4910	2650	3780	3794.15	0.66	48	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	320	22.12	0.41	12	0.06	172.00	9366.00	4970	20240103	-23.44	3040	20240805	25.16	3815	-0.26	20250103	3760	1.20	20250102	4970	-23.44	20240103	3040	25.16	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
125	20250103	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	35	2	0.93	17957335	4733	144.12	3770	3815	3765	4910	2650	3780	3794.07	0.66	48	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	321	22.18	0.41	12	0.06	172.00	9366.00	4970	20240103	-23.24	3040	20240805	25.49	3815	0.00	20250103	3760	1.46	20250102	4970	-23.24	20240103	3040	25.49	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
126	20250103	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	20	2	0.53	10201595	2695	82.06	3770	3800	3765	4910	2650	3780	3785.38	0.66	48	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	319	22.09	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.54	3040	20240805	25.00	3800	0.00	20250103	3760	1.06	20250102	4970	-23.54	20240103	3040	25.00	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
127	20250103	110220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	20	2	0.53	10163650	2685	81.76	3770	3800	3765	4910	2650	3780	3785.34	0.66	48	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	319	22.09	0.41	12	0.03	172.00	9366.00	4970	20240103	-23.54	3040	20240805	25.00	3800	0.00	20250103	3760	1.06	20250102	4970	-23.54	20240103	3040	25.00	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
128	20250103	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	20	2	0.53	5368880	1420	43.24	3770	3800	3765	4910	2650	3780	3780.90	0.66	41	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	319	22.09	0.41	12	0.02	172.00	9366.00	4970	20240103	-23.54	3040	20240805	25.00	3800	0.00	20250103	3760	1.06	20250102	4970	-23.54	20240103	3040	25.00	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
129	20250103	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-10	5	-0.26	2812420	746	22.72	3770	3770	3770	4910	2650	3780	3770.00	0.66	12	3806	3792	3776	3762	3746	3800	3770	42	1130	500	2640	5	1	8404800	317	21.92	0.40	12	0.01	172.00	9366.00	4970	20240103	-24.14	3040	20240805	24.01	3790	-0.53	20250102	3760	0.27	20250102	4970	-24.14	20240103	3040	24.01	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
130	20250102	160219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	0	3	0.00	12287880	3252	50.59	3760	3790	3760	4910	2650	3780	3778.56	0.66	-42	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.04	172.00	9366.00	4970	20240103	-23.94	3040	20240805	24.34	3790	-0.26	20250102	3760	0.53	20250102	4970	-23.94	20240103	3040	24.34	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
131	20250102	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	5	2	0.13	12204710	3230	50.25	3760	3790	3760	4910	2650	3780	3778.55	0.66	-22	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	318	22.01	0.40	12	0.04	172.00	9366.00	4970	20240103	-23.84	3040	20240805	24.51	3790	-0.13	20250102	3760	0.66	20250102	4970	-23.84	20240103	3040	24.51	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
132	20250102	140218	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	10	2	0.26	10435430	2763	42.98	3760	3790	3760	4910	2650	3780	3776.85	0.66	-22	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	319	22.03	0.40	12	0.03	172.00	9366.00	4970	20240103	-23.74	3040	20240805	24.67	3790	0.00	20250102	3760	0.80	20250102	4970	-23.74	20240103	3040	24.67	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
133	20250102	130219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	10	2	0.26	9535150	2525	39.28	3760	3790	3760	4910	2650	3780	3776.30	0.66	-22	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	319	22.03	0.40	12	0.03	172.00	9366.00	4970	20240103	-23.74	3040	20240805	24.67	3790	0.00	20250102	3760	0.80	20250102	4970	-23.74	20240103	3040	24.67	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
134	20250102	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	10	2	0.26	9330490	2471	38.44	3760	3790	3760	4910	2650	3780	3776.00	0.66	-22	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	319	22.03	0.40	12	0.03	172.00	9366.00	4970	20240103	-23.74	3040	20240805	24.67	3790	0.00	20250102	3760	0.80	20250102	4970	-23.74	20240103	3040	24.67	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
135	20250102	110212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	0	3	0.00	5210880	1382	21.50	3760	3780	3760	4910	2650	3780	3770.54	0.66	-22	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.02	172.00	9366.00	4970	20240103	-23.94	3040	20240805	24.34	3780	0.00	20250102	3760	0.53	20250102	4970	-23.94	20240103	3040	24.34	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
136	20250102	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-20	5	-0.53	1037760	276	4.29	3760	3760	3760	4910	2650	3780	3760.00	0.66	0	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	316	21.86	0.40	12	0.00	172.00	9366.00	4970	20240103	-24.35	3040	20240805	23.68	3760	0.00	20250102	3760	0.00	20250102	4970	-24.35	20240103	3040	23.68	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N
137	20250102	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	0	3	0.00	0	0	0.00	0	0	0	4910	2650	3780	0.00	0.66	0	3896	3837	3786	3727	3676	3812	3702	42	1130	500	2640	5	1	8404800	318	21.98	0.40	12	0.00	172.00	9366.00	4970	20240103	-23.94	3040	20240805	24.34	0	0.00	0	0	0.00	0	4970	-23.94	20240103	3040	24.34	20240805	0.43	N	008470	500	42 억	55219	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History