KissMeData/024840/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-5	5	-0.22	3762615380	1626688	96.87	2275	2380	2255	2950	1590	2270	2313.26	0.72	-60378	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	791	1132.50	0.66	12	4.66	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2580	-12.21	20250122	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
3	20250124	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	5	2	0.22	3390227435	1462363	87.09	2275	2380	2275	2950	1590	2270	2318.37	0.72	-49141	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	794	1137.50	0.66	12	4.19	2.00	3451.00	4745	20240521	-52.05	1279	20240311	77.87	2580	-11.82	20250122	1904	19.49	20250102	4745	-52.05	20240521	1279	77.87	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
4	20250124	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	15	2	0.66	3127667270	1347278	80.23	2275	2380	2275	2950	1590	2270	2321.53	0.72	-37075	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	798	1142.50	0.66	12	3.86	2.00	3451.00	4745	20240521	-51.84	1279	20240311	78.66	2580	-11.43	20250122	1904	20.01	20250102	4745	-51.84	20240521	1279	78.66	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
5	20250124	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	15	2	0.66	2940809610	1265440	75.36	2275	2380	2275	2950	1590	2270	2324.01	0.72	-24256	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	798	1142.50	0.66	12	3.62	2.00	3451.00	4745	20240521	-51.84	1279	20240311	78.66	2580	-11.43	20250122	1904	20.01	20250102	4745	-51.84	20240521	1279	78.66	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
6	20250124	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	20	2	0.88	2754984875	1184264	70.53	2275	2380	2275	2950	1590	2270	2326.40	0.72	-15336	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	799	1145.00	0.66	12	3.39	2.00	3451.00	4745	20240521	-51.74	1279	20240311	79.05	2580	-11.24	20250122	1904	20.27	20250102	4745	-51.74	20240521	1279	79.05	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
7	20250124	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	15	2	0.66	2596089325	1114766	66.39	2275	2380	2275	2950	1590	2270	2328.90	0.72	-8522	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	798	1142.50	0.66	12	3.19	2.00	3451.00	4745	20240521	-51.84	1279	20240311	78.66	2580	-11.43	20250122	1904	20.01	20250102	4745	-51.84	20240521	1279	78.66	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
8	20250124	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	55	2	2.42	2174767120	931165	55.45	2275	2380	2275	2950	1590	2270	2335.64	0.72	11024	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	812	1162.50	0.67	12	2.67	2.00	3451.00	4745	20240521	-51.00	1279	20240311	81.78	2580	-9.88	20250122	1904	22.11	20250102	4745	-51.00	20240521	1279	81.78	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
9	20250124	090355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	60	2	2.64	310694615	134092	7.99	2275	2345	2275	2950	1590	2270	2317.56	0.72	44341	2410	2340	2305	2235	2200	2322	2217	175	680	500	1450	5	1	34909199	813	1165.00	0.68	12	0.38	2.00	3451.00	4745	20240521	-50.90	1279	20240311	82.17	2580	-9.69	20250122	1904	22.37	20250102	4745	-50.90	20240521	1279	82.17	20240311	6.92	N	024840	500	174 억	250709	N	N	N	N
10	20250123	160354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-60	5	-2.58	3772784320	1629363	16.68	2320	2375	2270	3025	1635	2330	2315.54	0.95	-78997	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	792	1135.00	0.66	12	4.67	2.00	3451.00	4745	20240521	-52.16	1279	20240311	77.48	2580	-12.02	20250122	1904	19.22	20250102	4745	-52.16	20240521	1279	77.48	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
11	20250123	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-35	5	-1.50	3486731280	1503859	15.39	2320	2375	2280	3025	1635	2330	2318.52	0.95	-79690	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	801	1147.50	0.67	12	4.31	2.00	3451.00	4745	20240521	-51.63	1279	20240311	79.44	2580	-11.05	20250122	1904	20.54	20250102	4745	-51.63	20240521	1279	79.44	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
12	20250123	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-20	5	-0.86	3279506920	1413774	14.47	2320	2375	2280	3025	1635	2330	2319.68	0.95	-71944	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	806	1155.00	0.67	12	4.05	2.00	3451.00	4745	20240521	-51.32	1279	20240311	80.61	2580	-10.47	20250122	1904	21.32	20250102	4745	-51.32	20240521	1279	80.61	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
13	20250123	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-35	5	-1.50	3082819540	1328418	13.60	2320	2375	2280	3025	1635	2330	2320.66	0.95	-104305	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	801	1147.50	0.67	12	3.81	2.00	3451.00	4745	20240521	-51.63	1279	20240311	79.44	2580	-11.05	20250122	1904	20.54	20250102	4745	-51.63	20240521	1279	79.44	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
14	20250123	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-35	5	-1.50	2810130575	1209082	12.37	2320	2375	2280	3025	1635	2330	2324.18	0.95	-98160	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	801	1147.50	0.67	12	3.46	2.00	3451.00	4745	20240521	-51.63	1279	20240311	79.44	2580	-11.05	20250122	1904	20.54	20250102	4745	-51.63	20240521	1279	79.44	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
15	20250123	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-15	5	-0.64	2638084505	1134277	11.61	2320	2375	2280	3025	1635	2330	2325.78	0.95	-92901	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	808	1157.50	0.67	12	3.25	2.00	3451.00	4745	20240521	-51.21	1279	20240311	81.00	2580	-10.27	20250122	1904	21.59	20250102	4745	-51.21	20240521	1279	81.00	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
16	20250123	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-25	5	-1.07	2203132760	944861	9.67	2320	2375	2300	3025	1635	2330	2331.70	0.95	-106562	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	805	1152.50	0.67	12	2.71	2.00	3451.00	4745	20240521	-51.42	1279	20240311	80.22	2580	-10.66	20250122	1904	21.06	20250102	4745	-51.42	20240521	1279	80.22	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
17	20250123	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	10	2	0.43	303317045	130392	1.33	2320	2345	2315	3025	1635	2330	2326.17	0.95	-9692	2663	2496	2413	2246	2163	2455	2205	175	695	500	1490	5	1	34909199	817	1170.00	0.68	12	0.37	2.00	3451.00	4745	20240521	-50.68	1279	20240311	82.96	2580	-9.30	20250122	1904	22.90	20250102	4745	-50.68	20240521	1279	82.96	20240311	6.79	N	024840	500	174 억	331984	N	N	N	N
18	20250122	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	30	2	1.30	23575584770	9626127	162.26	2520	2580	2330	2990	1610	2300	2449.45	1.86	-323685	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	813	1165.00	0.68	12	27.57	2.00	3451.00	4745	20240521	-50.90	1279	20240311	82.17	2580	-9.69	20250122	1904	22.37	20250102	4745	-50.90	20240521	1279	82.17	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
19	20250122	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	45	2	1.96	22749347490	9272338	156.30	2520	2580	2335	2990	1610	2300	2453.50	1.86	-372339	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	819	1172.50	0.68	12	26.56	2.00	3451.00	4745	20240521	-50.58	1279	20240311	83.35	2580	-9.11	20250122	1904	23.16	20250102	4745	-50.58	20240521	1279	83.35	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
20	20250122	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	65	2	2.83	22146864145	9015619	151.97	2520	2580	2345	2990	1610	2300	2456.53	1.86	-368002	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	826	1182.50	0.69	12	25.83	2.00	3451.00	4745	20240521	-50.16	1279	20240311	84.91	2580	-8.33	20250122	1904	24.21	20250102	4745	-50.16	20240521	1279	84.91	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
21	20250122	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	60	2	2.61	21568561325	8770099	147.83	2520	2580	2350	2990	1610	2300	2459.37	1.86	-373332	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	824	1180.00	0.68	12	25.12	2.00	3451.00	4745	20240521	-50.26	1279	20240311	84.52	2580	-8.53	20250122	1904	23.95	20250102	4745	-50.26	20240521	1279	84.52	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
22	20250122	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	80	2	3.48	20898515535	8486817	143.06	2520	2580	2360	2990	1610	2300	2462.51	1.86	-371390	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	831	1190.00	0.69	12	24.31	2.00	3451.00	4745	20240521	-49.84	1279	20240311	86.08	2580	-7.75	20250122	1904	25.00	20250102	4745	-49.84	20240521	1279	86.08	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
23	20250122	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	85	2	3.70	19746657720	8001609	134.88	2520	2580	2385	2990	1610	2300	2467.88	1.86	-376156	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	833	1192.50	0.69	12	22.92	2.00	3451.00	4745	20240521	-49.74	1279	20240311	86.47	2580	-7.56	20250122	1904	25.26	20250102	4745	-49.74	20240521	1279	86.47	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
24	20250122	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	110	2	4.78	17349289135	7005608	118.09	2520	2580	2410	2990	1610	2300	2476.54	1.86	-381419	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	841	1205.00	0.70	12	20.07	2.00	3451.00	4745	20240521	-49.21	1279	20240311	88.43	2580	-6.59	20250122	1904	26.58	20250102	4745	-49.21	20240521	1279	88.43	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
25	20250122	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	135	2	5.87	5861698450	2365413	39.87	2520	2530	2425	2990	1610	2300	2478.24	1.86	-281530	2490	2395	2310	2215	2130	2442	2262	175	690	500	1470	5	1	34909199	850	1217.50	0.71	12	6.78	2.00	3451.00	4745	20240521	-48.68	1279	20240311	90.38	2565	-5.07	20250113	1904	27.89	20250102	4745	-48.68	20240521	1279	90.38	20240311	6.91	N	024840	500	174 억	650647	N	N	N	N
26	20250121	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	60	2	2.68	12181707255	5219191	289.98	2240	2405	2225	2910	1570	2240	2334.12	1.11	268883	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	803	1150.00	0.67	12	14.95	2.00	3451.00	4745	20240521	-51.53	1279	20240311	79.83	2565	-10.33	20250113	1904	20.80	20250102	4745	-51.53	20240521	1279	79.83	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
27	20250121	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	65	2	2.90	11755186365	5033912	279.68	2240	2405	2225	2910	1570	2240	2335.23	1.11	267506	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	805	1152.50	0.67	12	14.42	2.00	3451.00	4745	20240521	-51.42	1279	20240311	80.22	2565	-10.14	20250113	1904	21.06	20250102	4745	-51.42	20240521	1279	80.22	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
28	20250121	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	85	2	3.79	11164950535	4777327	265.43	2240	2405	2225	2910	1570	2240	2337.11	1.11	273279	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	812	1162.50	0.67	12	13.69	2.00	3451.00	4745	20240521	-51.00	1279	20240311	81.78	2565	-9.36	20250113	1904	22.11	20250102	4745	-51.00	20240521	1279	81.78	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
29	20250121	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	95	2	4.24	10786945270	4614897	256.40	2240	2405	2225	2910	1570	2240	2337.45	1.11	292698	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	815	1167.50	0.68	12	13.22	2.00	3451.00	4745	20240521	-50.79	1279	20240311	82.56	2565	-8.97	20250113	1904	22.64	20250102	4745	-50.79	20240521	1279	82.56	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
30	20250121	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	155	2	6.92	9824638200	4206543	233.71	2240	2405	2225	2910	1570	2240	2335.60	1.11	222230	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	836	1197.50	0.69	12	12.05	2.00	3451.00	4745	20240521	-49.53	1279	20240311	87.26	2565	-6.63	20250113	1904	25.79	20250102	4745	-49.53	20240521	1279	87.26	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
31	20250121	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	115	2	5.13	7144015550	3067492	170.43	2240	2405	2225	2910	1570	2240	2328.99	1.11	-55363	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	822	1177.50	0.68	12	8.79	2.00	3451.00	4745	20240521	-50.37	1279	20240311	84.13	2565	-8.19	20250113	1904	23.69	20250102	4745	-50.37	20240521	1279	84.13	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
32	20250121	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-10	5	-0.45	1354558595	596746	33.15	2240	2310	2225	2910	1570	2240	2269.99	1.11	30791	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	778	1115.00	0.65	12	1.71	2.00	3451.00	4745	20240521	-53.00	1279	20240311	74.35	2565	-13.06	20250113	1904	17.12	20250102	4745	-53.00	20240521	1279	74.35	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
33	20250121	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-5	5	-0.22	123250080	55023	3.06	2240	2255	2230	2910	1570	2240	2239.97	1.11	2794	2403	2321	2278	2196	2153	2300	2175	175	670	500	1430	5	1	34909199	780	1117.50	0.65	12	0.16	2.00	3451.00	4745	20240521	-52.90	1279	20240311	74.75	2565	-12.87	20250113	1904	17.38	20250102	4745	-52.90	20240521	1279	74.75	20240311	7.36	N	024840	500	174 억	386314	N	N	N	N
34	20250120	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-160	5	-6.67	4047188980	1769937	16.07	2340	2360	2235	3120	1680	2400	2286.17	1.57	-163645	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	782	1120.00	0.65	12	5.07	2.00	3451.00	4745	20240521	-52.79	1279	20240311	75.14	2565	-12.67	20250113	1904	17.65	20250102	4745	-52.79	20240521	1279	75.14	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
35	20250120	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-150	5	-6.25	3724636730	1625978	14.76	2340	2360	2245	3120	1680	2400	2290.19	1.57	-143874	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	785	1125.00	0.65	12	4.66	2.00	3451.00	4745	20240521	-52.58	1279	20240311	75.92	2565	-12.28	20250113	1904	18.17	20250102	4745	-52.58	20240521	1279	75.92	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
36	20250120	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-135	5	-5.62	3255880200	1417815	12.87	2340	2360	2245	3120	1680	2400	2295.85	1.57	-119446	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	791	1132.50	0.66	12	4.06	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2565	-11.70	20250113	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
37	20250120	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-120	5	-5.00	2957508980	1286310	11.68	2340	2360	2245	3120	1680	2400	2298.62	1.57	-74810	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	796	1140.00	0.66	12	3.68	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	2565	-11.11	20250113	1904	19.75	20250102	4745	-51.95	20240521	1279	78.26	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
38	20250120	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-125	5	-5.21	2782946895	1209441	10.98	2340	2360	2245	3120	1680	2400	2300.39	1.57	-66356	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	794	1137.50	0.66	12	3.46	2.00	3451.00	4745	20240521	-52.05	1279	20240311	77.87	2565	-11.31	20250113	1904	19.49	20250102	4745	-52.05	20240521	1279	77.87	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
39	20250120	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-120	5	-5.00	2559970585	1111372	10.09	2340	2360	2245	3120	1680	2400	2302.77	1.57	-49133	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	796	1140.00	0.66	12	3.18	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	2565	-11.11	20250113	1904	19.75	20250102	4745	-51.95	20240521	1279	78.26	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
40	20250120	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-95	5	-3.96	1658922485	715218	6.49	2340	2360	2285	3120	1680	2400	2318.60	1.57	-80488	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	805	1152.50	0.67	12	2.05	2.00	3451.00	4745	20240521	-51.42	1279	20240311	80.22	2565	-10.14	20250113	1904	21.06	20250102	4745	-51.42	20240521	1279	80.22	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
41	20250120	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-85	5	-3.54	482127805	206520	1.88	2340	2360	2315	3120	1680	2400	2332.03	1.57	-45094	2640	2520	2400	2280	2160	2580	2340	175	720	500	1530	5	1	34909199	808	1157.50	0.67	12	0.59	2.00	3451.00	4745	20240521	-51.21	1279	20240311	81.00	2565	-9.75	20250113	1904	21.59	20250102	4745	-51.21	20240521	1279	81.00	20240311	7.04	N	024840	500	174 억	549783	N	N	N	N
42	20250117	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	135	2	5.96	26444436765	10948997	578.68	2310	2520	2280	2940	1590	2265	2415.26	1.49	27235	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	838	1200.00	0.70	12	31.36	2.00	3451.00	4745	20240521	-49.42	1279	20240311	87.65	2565	-6.43	20250113	1904	26.05	20250102	4745	-49.42	20240521	1279	87.65	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
43	20250117	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	110	2	4.86	25799526135	10678574	564.39	2310	2520	2280	2940	1590	2265	2416.01	1.49	21804	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	829	1187.50	0.69	12	30.59	2.00	3451.00	4745	20240521	-49.95	1279	20240311	85.69	2565	-7.41	20250113	1904	24.74	20250102	4745	-49.95	20240521	1279	85.69	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
44	20250117	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	70	2	3.09	25004059390	10340767	546.54	2310	2520	2280	2940	1590	2265	2418.01	1.49	5075	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	815	1167.50	0.68	12	29.62	2.00	3451.00	4745	20240521	-50.79	1279	20240311	82.56	2565	-8.97	20250113	1904	22.64	20250102	4745	-50.79	20240521	1279	82.56	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
45	20250117	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	115	2	5.08	23693438380	9782590	517.04	2310	2520	2280	2940	1590	2265	2422.00	1.49	-52107	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	831	1190.00	0.69	12	28.02	2.00	3451.00	4745	20240521	-49.84	1279	20240311	86.08	2565	-7.21	20250113	1904	25.00	20250102	4745	-49.84	20240521	1279	86.08	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
46	20250117	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	130	2	5.74	21598006370	8904716	470.64	2310	2520	2280	2940	1590	2265	2425.46	1.49	104852	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	836	1197.50	0.69	12	25.51	2.00	3451.00	4745	20240521	-49.53	1279	20240311	87.26	2565	-6.63	20250113	1904	25.79	20250102	4745	-49.53	20240521	1279	87.26	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
47	20250117	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	180	2	7.95	18677817340	7689705	406.42	2310	2520	2280	2940	1590	2265	2428.94	1.49	-3942	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	854	1222.50	0.71	12	22.03	2.00	3451.00	4745	20240521	-48.47	1279	20240311	91.16	2565	-4.68	20250113	1904	28.41	20250102	4745	-48.47	20240521	1279	91.16	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
48	20250117	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	50	2	2.21	2966828420	1278440	67.57	2310	2355	2280	2940	1590	2265	2320.66	1.49	-27689	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	808	1157.50	0.67	12	3.66	2.00	3451.00	4745	20240521	-51.21	1279	20240311	81.00	2565	-9.75	20250113	1904	21.59	20250102	4745	-51.21	20240521	1279	81.00	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
49	20250117	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	55	2	2.43	767429340	332054	17.55	2310	2340	2280	2940	1590	2265	2311.16	1.49	-3508	2355	2310	2275	2230	2195	2332	2252	175	675	500	1440	5	1	34909199	810	1160.00	0.67	12	0.95	2.00	3451.00	4745	20240521	-51.11	1279	20240311	81.39	2565	-9.55	20250113	1904	21.85	20250102	4745	-51.11	20240521	1279	81.39	20240311	6.80	N	024840	500	174 억	521333	N	N	N	N
50	20250116	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	10	2	0.44	4136921830	1822154	82.31	2255	2320	2240	2930	1580	2255	2270.36	2.03	-188817	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	791	1132.50	0.66	12	5.22	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2565	-11.70	20250113	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
51	20250116	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-5	5	-0.22	3955200530	1741672	78.67	2255	2320	2240	2930	1580	2255	2270.92	2.03	-194642	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	785	1125.00	0.65	12	4.99	2.00	3451.00	4745	20240521	-52.58	1279	20240311	75.92	2565	-12.28	20250113	1904	18.17	20250102	4745	-52.58	20240521	1279	75.92	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
52	20250116	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-5	5	-0.22	3645217855	1603787	72.44	2255	2320	2240	2930	1580	2255	2272.88	2.03	-217702	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	785	1125.00	0.65	12	4.59	2.00	3451.00	4745	20240521	-52.58	1279	20240311	75.92	2565	-12.28	20250113	1904	18.17	20250102	4745	-52.58	20240521	1279	75.92	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
53	20250116	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	10	2	0.44	3247368355	1427322	64.47	2255	2320	2250	2930	1580	2255	2275.15	2.03	-197031	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	791	1132.50	0.66	12	4.09	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2565	-11.70	20250113	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
54	20250116	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	10	2	0.44	3021870540	1327653	59.97	2255	2320	2250	2930	1580	2255	2276.10	2.03	-163679	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	791	1132.50	0.66	12	3.80	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2565	-11.70	20250113	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
55	20250116	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	10	2	0.44	2772378610	1217218	54.98	2255	2320	2250	2930	1580	2255	2277.64	2.03	-135069	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	791	1132.50	0.66	12	3.49	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2565	-11.70	20250113	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
56	20250116	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	25	2	1.11	2339761390	1026272	46.36	2255	2320	2250	2930	1580	2255	2279.87	2.03	-150661	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	796	1140.00	0.66	12	2.94	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	2565	-11.11	20250113	1904	19.75	20250102	4745	-51.95	20240521	1279	78.26	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
57	20250116	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	15	2	0.67	219934935	97455	4.40	2255	2270	2250	2930	1580	2255	2256.79	2.03	522	2358	2306	2258	2206	2158	2282	2182	175	675	500	1440	5	1	34909199	792	1135.00	0.66	12	0.28	2.00	3451.00	4745	20240521	-52.16	1279	20240311	77.48	2565	-11.50	20250113	1904	19.22	20250102	4745	-52.16	20240521	1279	77.48	20240311	6.34	N	024840	500	174 억	707018	N	N	N	N
58	20250115	160346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	4862738260	2152888	48.49	2275	2310	2210	2925	1575	2250	2258.72	2.97	-328689	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	787	1127.50	0.65	12	6.17	2.00	3451.00	4745	20240521	-52.48	1279	20240311	76.31	2565	-12.09	20250113	1904	18.43	20250102	4745	-52.48	20240521	1279	76.31	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
59	20250115	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	4411019325	1952786	43.99	2275	2310	2210	2925	1575	2250	2258.84	2.97	-326814	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	784	1122.50	0.65	12	5.59	2.00	3451.00	4745	20240521	-52.69	1279	20240311	75.53	2565	-12.48	20250113	1904	17.91	20250102	4745	-52.69	20240521	1279	75.53	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
60	20250115	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	3781735020	1673406	37.69	2275	2310	2210	2925	1575	2250	2259.90	2.97	-338047	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	787	1127.50	0.65	12	4.79	2.00	3451.00	4745	20240521	-52.48	1279	20240311	76.31	2565	-12.09	20250113	1904	18.43	20250102	4745	-52.48	20240521	1279	76.31	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
61	20250115	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	15	2	0.67	3485582815	1542087	34.73	2275	2310	2210	2925	1575	2250	2260.30	2.97	-352988	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	791	1132.50	0.66	12	4.42	2.00	3451.00	4745	20240521	-52.27	1279	20240311	77.09	2565	-11.70	20250113	1904	18.96	20250102	4745	-52.27	20240521	1279	77.09	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
62	20250115	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	30	2	1.33	3140304675	1390074	31.31	2275	2310	2210	2925	1575	2250	2259.09	2.97	-348322	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	796	1140.00	0.66	12	3.98	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	2565	-11.11	20250113	1904	19.75	20250102	4745	-51.95	20240521	1279	78.26	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
63	20250115	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	2227683715	991292	22.33	2275	2285	2210	2925	1575	2250	2247.25	2.97	-249839	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	792	1135.00	0.66	12	2.84	2.00	3451.00	4745	20240521	-52.16	1279	20240311	77.48	2565	-11.50	20250113	1904	19.22	20250102	4745	-52.16	20240521	1279	77.48	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
64	20250115	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	1346510890	601905	13.56	2275	2280	2210	2925	1575	2250	2237.08	2.97	-148943	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	784	1122.50	0.65	12	1.72	2.00	3451.00	4745	20240521	-52.69	1279	20240311	75.53	2565	-12.48	20250113	1904	17.91	20250102	4745	-52.69	20240521	1279	75.53	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
65	20250115	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	381927290	169468	3.82	2275	2280	2230	2925	1575	2250	2253.69	2.97	-94917	2506	2377	2306	2177	2106	2342	2142	175	675	500	1440	5	1	34909199	784	1122.50	0.65	12	0.49	2.00	3451.00	4745	20240521	-52.69	1279	20240311	75.53	2565	-12.48	20250113	1904	17.91	20250102	4745	-52.69	20240521	1279	75.53	20240311	5.19	N	024840	500	174 억	1036903	N	N	N	N
66	20250114	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-115	5	-4.86	10081433310	4358406	16.99	2380	2435	2235	3070	1660	2365	2313.10	3.49	-179123	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	785	1125.00	0.65	12	12.48	2.00	3451.00	4745	20240521	-52.58	1279	20240311	75.92	2565	-12.28	20250113	1904	18.17	20250102	4745	-52.58	20240521	1279	75.92	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
67	20250114	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-115	5	-4.86	9536386915	4116014	16.05	2380	2435	2235	3070	1660	2365	2316.89	3.49	-152364	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	785	1125.00	0.65	12	11.79	2.00	3451.00	4745	20240521	-52.58	1279	20240311	75.92	2565	-12.28	20250113	1904	18.17	20250102	4745	-52.58	20240521	1279	75.92	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
68	20250114	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-105	5	-4.44	8392509755	3607310	14.06	2380	2435	2245	3070	1660	2365	2326.52	3.49	-136202	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	789	1130.00	0.65	12	10.33	2.00	3451.00	4745	20240521	-52.37	1279	20240311	76.70	2565	-11.89	20250113	1904	18.70	20250102	4745	-52.37	20240521	1279	76.70	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
69	20250114	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-75	5	-3.17	7350682720	3147508	12.27	2380	2435	2270	3070	1660	2365	2335.39	3.49	-65715	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	799	1145.00	0.66	12	9.02	2.00	3451.00	4745	20240521	-51.74	1279	20240311	79.05	2565	-10.72	20250113	1904	20.27	20250102	4745	-51.74	20240521	1279	79.05	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
70	20250114	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-65	5	-2.75	7031410840	3008300	11.73	2380	2435	2270	3070	1660	2365	2337.33	3.49	-45616	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	803	1150.00	0.67	12	8.62	2.00	3451.00	4745	20240521	-51.53	1279	20240311	79.83	2565	-10.33	20250113	1904	20.80	20250102	4745	-51.53	20240521	1279	79.83	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
71	20250114	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-85	5	-3.59	6525238940	2786898	10.86	2380	2435	2275	3070	1660	2365	2341.39	3.49	-8366	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	796	1140.00	0.66	12	7.98	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	2565	-11.11	20250113	1904	19.75	20250102	4745	-51.95	20240521	1279	78.26	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
72	20250114	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-45	5	-1.90	5157671165	2192172	8.55	2380	2435	2300	3070	1660	2365	2352.76	3.49	118575	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	810	1160.00	0.67	12	6.28	2.00	3451.00	4745	20240521	-51.11	1279	20240311	81.39	2565	-9.55	20250113	1904	21.85	20250102	4745	-51.11	20240521	1279	81.39	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
73	20250114	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	20	2	0.85	1405057990	585796	2.28	2380	2435	2380	3070	1660	2365	2398.57	3.49	44802	2788	2576	2353	2141	1918	2682	2247	175	705	500	1510	5	1	34909199	833	1192.50	0.69	12	1.68	2.00	3451.00	4745	20240521	-49.74	1279	20240311	86.47	2565	-7.02	20250113	1904	25.26	20250102	4745	-49.74	20240521	1279	86.47	20240311	4.93	N	024840	500	174 억	1220071	N	N	N	N
74	20250113	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	170	2	7.74	59770360250	24812419	838.00	2175	2565	2130	2850	1540	2195	2409.00	6.23	-955592	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	826	1182.50	0.69	12	71.08	2.00	3451.00	4745	20240521	-50.16	1279	20240311	84.91	2565	-7.80	20250113	1904	24.21	20250102	4745	-50.16	20240521	1279	84.91	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
75	20250113	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	215	2	9.79	57451527985	23843507	805.28	2175	2565	2130	2850	1540	2195	2409.57	6.23	-975929	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	841	1205.00	0.70	12	68.30	2.00	3451.00	4745	20240521	-49.21	1279	20240311	88.43	2565	-6.04	20250113	1904	26.58	20250102	4745	-49.21	20240521	1279	88.43	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
76	20250113	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	280	2	12.76	47955087305	19950308	673.79	2175	2565	2130	2850	1540	2195	2403.78	6.23	-1092774	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	864	1237.50	0.72	12	57.15	2.00	3451.00	4745	20240521	-47.84	1279	20240311	93.51	2565	-3.51	20250113	1904	29.99	20250102	4745	-47.84	20240521	1279	93.51	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
77	20250113	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	255	2	11.62	31350058175	13219325	446.46	2175	2505	2130	2850	1540	2195	2371.60	6.23	-966687	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	855	1225.00	0.71	12	37.87	2.00	3451.00	4745	20240521	-48.37	1279	20240311	91.56	2505	-2.20	20250113	1904	28.68	20250102	4745	-48.37	20240521	1279	91.56	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
78	20250113	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	3710883950	1700970	57.45	2175	2230	2130	2850	1540	2195	2181.59	6.23	-165708	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	766	1097.50	0.64	12	4.87	2.00	3451.00	4745	20240521	-53.74	1279	20240311	71.62	2230	-1.57	20250113	1904	15.28	20250102	4745	-53.74	20240521	1279	71.62	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
79	20250113	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-20	5	-0.91	2759079195	1268925	42.86	2175	2225	2130	2850	1540	2195	2174.26	6.23	-196533	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	759	1087.50	0.63	12	3.63	2.00	3451.00	4745	20240521	-54.16	1279	20240311	70.05	2225	-2.25	20250113	1904	14.23	20250102	4745	-54.16	20240521	1279	70.05	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
80	20250113	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-25	5	-1.14	1707243630	788841	26.64	2175	2205	2130	2850	1540	2195	2164.04	6.23	-90327	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	758	1085.00	0.63	12	2.26	2.00	3451.00	4745	20240521	-54.27	1279	20240311	69.66	2220	-2.25	20250110	1904	13.97	20250102	4745	-54.27	20240521	1279	69.66	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
81	20250113	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-30	5	-1.37	424112175	194705	6.58	2175	2205	2150	2850	1540	2195	2177.78	6.23	-51147	2295	2245	2170	2120	2045	2270	2145	175	655	500	1400	5	1	34909199	756	1082.50	0.63	12	0.56	2.00	3451.00	4745	20240521	-54.37	1279	20240311	69.27	2220	-2.48	20250110	1904	13.71	20250102	4745	-54.37	20240521	1279	69.27	20240311	4.79	N	024840	500	174 억	2175431	N	N	N	N
82	20250110	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	90	2	4.28	6129808960	2834338	249.11	2130	2220	2095	2735	1475	2105	2162.68	7.07	-286971	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	766	1097.50	0.64	12	8.12	2.00	3451.00	4745	20240521	-53.74	1279	20240311	71.62	2220	-1.13	20250110	1904	15.28	20250102	4745	-53.74	20240521	1279	71.62	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
83	20250110	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	95	2	4.51	5657584435	2618374	230.13	2130	2220	2095	2735	1475	2105	2160.73	7.07	-313404	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	768	1100.00	0.64	12	7.50	2.00	3451.00	4745	20240521	-53.64	1279	20240311	72.01	2220	-0.90	20250110	1904	15.55	20250102	4745	-53.64	20240521	1279	72.01	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
84	20250110	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	50	2	2.38	3775490310	1757079	154.43	2130	2210	2095	2735	1475	2105	2148.73	7.07	-437294	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	752	1077.50	0.62	12	5.03	2.00	3451.00	4745	20240521	-54.58	1279	20240311	68.49	2210	-2.49	20250110	1904	13.18	20250102	4745	-54.58	20240521	1279	68.49	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
85	20250110	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	25	2	1.19	3333839590	1551480	136.36	2130	2210	2095	2735	1475	2105	2148.82	7.07	-531706	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	744	1065.00	0.62	12	4.44	2.00	3451.00	4745	20240521	-55.11	1279	20240311	66.54	2210	-3.62	20250110	1904	11.87	20250102	4745	-55.11	20240521	1279	66.54	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
86	20250110	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	35	2	1.66	3174059125	1476523	129.77	2130	2210	2095	2735	1475	2105	2149.69	7.07	-527710	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	747	1070.00	0.62	12	4.23	2.00	3451.00	4745	20240521	-54.90	1279	20240311	67.32	2210	-3.17	20250110	1904	12.39	20250102	4745	-54.90	20240521	1279	67.32	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
87	20250110	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	5	2	0.24	2841794350	1320370	116.05	2130	2210	2095	2735	1475	2105	2152.27	7.07	-501239	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	737	1055.00	0.61	12	3.78	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	2210	-4.52	20250110	1904	10.82	20250102	4745	-55.53	20240521	1279	64.97	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
88	20250110	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	10	2	0.48	2596424480	1203906	105.81	2130	2210	2100	2735	1475	2105	2156.67	7.07	-487010	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	738	1057.50	0.61	12	3.45	2.00	3451.00	4745	20240521	-55.43	1279	20240311	65.36	2210	-4.30	20250110	1904	11.08	20250102	4745	-55.43	20240521	1279	65.36	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
89	20250110	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	20	2	0.95	230461420	108083	9.50	2130	2150	2105	2735	1475	2105	2132.29	7.07	-43150	2168	2136	2098	2066	2028	2140	2070	175	630	500	1340	5	1	34909199	742	1062.50	0.62	12	0.31	2.00	3451.00	4745	20240521	-55.22	1279	20240311	66.15	2150	-1.16	20250110	1904	11.61	20250102	4745	-55.22	20240521	1279	66.15	20240311	4.70	N	024840	500	174 억	2467327	N	N	N	N
90	20250109	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	10	2	0.48	2339537825	1119850	210.55	2105	2130	2060	2720	1470	2095	2089.12	6.18	308317	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	735	1052.50	0.61	12	3.21	2.00	3451.00	4745	20240521	-55.64	1279	20240311	64.58	2140	-1.64	20250108	1904	10.56	20250102	4745	-55.64	20240521	1279	64.58	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
91	20250109	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	2251526470	1077949	202.67	2105	2130	2060	2720	1470	2095	2088.71	6.18	309098	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	731	1047.50	0.61	12	3.09	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
92	20250109	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	1860156620	890682	167.46	2105	2130	2060	2720	1470	2095	2088.46	6.18	259833	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	733	1050.00	0.61	12	2.55	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	2140	-1.87	20250108	1904	10.29	20250102	4745	-55.74	20240521	1279	64.19	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
93	20250109	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	1745731140	835984	157.18	2105	2130	2060	2720	1470	2095	2088.24	6.18	242092	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	731	1047.50	0.61	12	2.39	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
94	20250109	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	1670442230	800026	150.42	2105	2130	2060	2720	1470	2095	2087.98	6.18	250236	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	731	1047.50	0.61	12	2.29	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
95	20250109	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	15	2	0.72	778187225	370760	69.71	2105	2130	2065	2720	1470	2095	2098.90	6.18	-32880	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	737	1055.00	0.61	12	1.06	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	2140	-1.40	20250108	1904	10.82	20250102	4745	-55.53	20240521	1279	64.97	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
96	20250109	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	20	2	0.95	332315180	159280	29.95	2105	2125	2065	2720	1470	2095	2086.36	6.18	11098	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	738	1057.50	0.61	12	0.46	2.00	3451.00	4745	20240521	-55.43	1279	20240311	65.36	2140	-1.17	20250108	1904	11.08	20250102	4745	-55.43	20240521	1279	65.36	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
97	20250109	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	19033490	9067	1.70	2105	2110	2085	2720	1470	2095	2099.21	6.18	-2636	2168	2131	2103	2066	2038	2117	2052	175	625	500	1340	5	1	34909199	733	1050.00	0.61	12	0.03	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	2140	-1.87	20250108	1904	10.29	20250102	4745	-55.74	20240521	1279	64.19	20240311	4.79	N	024840	500	174 억	2159010	N	N	N	N
98	20250108	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-25	5	-1.18	1078372435	514577	71.94	2105	2140	2075	2755	1485	2120	2095.63	6.21	-12783	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	731	1047.50	0.61	12	1.47	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
99	20250108	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-25	5	-1.18	1019581595	486529	68.02	2105	2140	2075	2755	1485	2120	2095.61	6.21	-11814	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	731	1047.50	0.61	12	1.39	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
100	20250108	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-30	5	-1.42	850368570	405705	56.72	2105	2140	2075	2755	1485	2120	2096.01	6.21	-47990	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	730	1045.00	0.61	12	1.16	2.00	3451.00	4745	20240521	-55.95	1279	20240311	63.41	2140	-2.34	20250108	1904	9.77	20250102	4745	-55.95	20240521	1279	63.41	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
101	20250108	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-30	5	-1.42	761074340	362993	50.75	2105	2140	2075	2755	1485	2120	2096.64	6.21	-55352	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	730	1045.00	0.61	12	1.04	2.00	3451.00	4745	20240521	-55.95	1279	20240311	63.41	2140	-2.34	20250108	1904	9.77	20250102	4745	-55.95	20240521	1279	63.41	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
102	20250108	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-25	5	-1.18	605652795	288445	40.33	2105	2140	2085	2755	1485	2120	2099.69	6.21	-14716	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	731	1047.50	0.61	12	0.83	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
103	20250108	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-20	5	-0.94	501598620	238822	33.39	2105	2140	2085	2755	1485	2120	2100.27	6.21	-217	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	733	1050.00	0.61	12	0.68	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	2140	-1.87	20250108	1904	10.29	20250102	4745	-55.74	20240521	1279	64.19	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
104	20250108	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-25	5	-1.18	387714295	184421	25.78	2105	2140	2085	2755	1485	2120	2102.30	6.21	12364	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	731	1047.50	0.61	12	0.53	2.00	3451.00	4745	20240521	-55.85	1279	20240311	63.80	2140	-2.10	20250108	1904	10.03	20250102	4745	-55.85	20240521	1279	63.80	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
105	20250108	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-15	5	-0.71	27216255	12973	1.81	2105	2105	2085	2755	1485	2120	2097.30	6.21	4060	2170	2145	2105	2080	2040	2157	2092	175	635	500	1350	5	1	34909199	735	1052.50	0.61	12	0.04	2.00	3451.00	4745	20240521	-55.64	1279	20240311	64.58	2130	-1.17	20250107	1904	10.56	20250102	4745	-55.64	20240521	1279	64.58	20240311	4.69	N	024840	500	174 억	2167518	N	N	N	N
106	20250107	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	40	2	1.92	1478334180	704771	127.10	2095	2130	2065	2700	1460	2080	2097.56	5.92	101692	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	740	1060.00	0.61	12	2.02	2.00	3451.00	4745	20240521	-55.32	1279	20240311	65.75	2130	-0.47	20250107	1904	11.34	20250102	4745	-55.32	20240521	1279	65.75	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
107	20250107	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	30	2	1.44	1215447880	580336	104.66	2095	2130	2065	2700	1460	2080	2094.39	5.92	93134	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	737	1055.00	0.61	12	1.66	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	2130	-0.94	20250107	1904	10.82	20250102	4745	-55.53	20240521	1279	64.97	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
108	20250107	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	25	2	1.20	1044208075	498981	89.99	2095	2130	2065	2700	1460	2080	2092.68	5.92	61720	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	735	1052.50	0.61	12	1.43	2.00	3451.00	4745	20240521	-55.64	1279	20240311	64.58	2130	-1.17	20250107	1904	10.56	20250102	4745	-55.64	20240521	1279	64.58	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
109	20250107	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	20	2	0.96	925528705	442481	79.80	2095	2130	2065	2700	1460	2080	2091.68	5.92	48385	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	733	1050.00	0.61	12	1.27	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	2130	-1.41	20250107	1904	10.29	20250102	4745	-55.74	20240521	1279	64.19	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
110	20250107	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	25	2	1.20	681669250	326606	58.90	2095	2130	2065	2700	1460	2080	2087.13	5.92	28070	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	735	1052.50	0.61	12	0.94	2.00	3451.00	4745	20240521	-55.64	1279	20240311	64.58	2130	-1.17	20250107	1904	10.56	20250102	4745	-55.64	20240521	1279	64.58	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
111	20250107	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	5	2	0.24	486548980	233607	42.13	2095	2130	2065	2700	1460	2080	2082.77	5.92	-3476	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	728	1042.50	0.60	12	0.67	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	2130	-2.11	20250107	1904	9.51	20250102	4745	-56.06	20240521	1279	63.02	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
112	20250107	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	0	3	0.00	305382790	146486	26.42	2095	2130	2070	2700	1460	2080	2084.72	5.92	-22808	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	726	1040.00	0.60	12	0.42	2.00	3451.00	4745	20240521	-56.16	1279	20240311	62.63	2130	-2.35	20250107	1904	9.24	20250102	4745	-56.16	20240521	1279	62.63	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
113	20250107	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	5	2	0.24	69810720	33360	6.02	2095	2130	2075	2700	1460	2080	2092.65	5.92	-21456	2150	2115	2075	2040	2000	2132	2057	175	620	500	1330	5	1	34909199	728	1042.50	0.60	12	0.10	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	2130	-2.11	20250107	1904	9.51	20250102	4745	-56.06	20240521	1279	63.02	20240311	4.48	N	024840	500	174 억	2068065	N	N	N	N
114	20250106	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	45	2	2.21	1127769500	546140	92.96	2045	2110	2035	2645	1425	2035	2065.19	5.80	42351	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	726	1040.00	0.60	12	1.56	2.00	3451.00	4745	20240521	-56.16	1279	20240311	62.63	2110	-1.42	20250106	1904	9.24	20250102	4745	-56.16	20240521	1279	62.63	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
115	20250106	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	55	2	2.70	1039116720	503569	85.71	2045	2110	2035	2645	1425	2035	2063.72	5.80	33935	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	730	1045.00	0.61	12	1.44	2.00	3451.00	4745	20240521	-55.95	1279	20240311	63.41	2110	-0.95	20250106	1904	9.77	20250102	4745	-55.95	20240521	1279	63.41	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
116	20250106	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	40	2	1.97	761147240	370344	63.04	2045	2080	2035	2645	1425	2035	2055.46	5.80	37696	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	724	1037.50	0.60	12	1.06	2.00	3451.00	4745	20240521	-56.27	1279	20240311	62.24	2080	-0.24	20250106	1904	8.98	20250102	4745	-56.27	20240521	1279	62.24	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
117	20250106	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	25	2	1.23	657060315	320035	54.47	2045	2070	2035	2645	1425	2035	2053.31	5.80	40618	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	719	1030.00	0.60	12	0.92	2.00	3451.00	4745	20240521	-56.59	1279	20240311	61.06	2070	-0.48	20250106	1904	8.19	20250102	4745	-56.59	20240521	1279	61.06	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
118	20250106	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	30	2	1.47	574511365	279977	47.66	2045	2070	2035	2645	1425	2035	2052.23	5.80	43208	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	721	1032.50	0.60	12	0.80	2.00	3451.00	4745	20240521	-56.48	1279	20240311	61.45	2070	-0.24	20250106	1904	8.46	20250102	4745	-56.48	20240521	1279	61.45	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
119	20250106	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	30	2	1.47	481706000	234920	39.99	2045	2070	2035	2645	1425	2035	2050.77	5.80	41463	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	721	1032.50	0.60	12	0.67	2.00	3451.00	4745	20240521	-56.48	1279	20240311	61.45	2070	-0.24	20250106	1904	8.46	20250102	4745	-56.48	20240521	1279	61.45	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
120	20250106	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	20	2	0.98	345152680	168569	28.69	2045	2065	2035	2645	1425	2035	2047.84	5.80	50555	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	717	1027.50	0.60	12	0.48	2.00	3451.00	4745	20240521	-56.69	1279	20240311	60.67	2065	-0.48	20250106	1904	7.93	20250102	4745	-56.69	20240521	1279	60.67	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
121	20250106	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	48189700	23502	4.00	2045	2065	2040	2645	1425	2035	2053.46	5.80	3992	2077	2055	2023	2001	1969	2067	2013	175	610	500	1300	5	1	34909199	714	1022.50	0.59	12	0.07	2.00	3451.00	4745	20240521	-56.90	1279	20240311	59.89	2065	-0.97	20250106	1904	7.41	20250102	4745	-56.90	20240521	1279	59.89	20240311	4.52	N	024840	500	174 억	2025121	N	N	N	N
122	20250103	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	10	2	0.49	1176407181	583659	81.04	2005	2045	1991	2630	1420	2025	2015.50	5.80	315	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	710	1017.50	0.59	12	1.67	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	2045	-0.49	20250103	1904	6.88	20250102	4745	-57.11	20240521	1279	59.11	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
123	20250103	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	10	2	0.49	1072334751	532532	73.94	2005	2040	1991	2630	1420	2025	2013.65	5.80	-14063	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	710	1017.50	0.59	12	1.53	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	2040	-0.25	20250103	1904	6.88	20250102	4745	-57.11	20240521	1279	59.11	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
124	20250103	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	0	3	0.00	939489496	467138	64.86	2005	2035	1991	2630	1420	2025	2011.16	5.80	-38899	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	707	1012.50	0.59	12	1.34	2.00	3451.00	4745	20240521	-57.32	1279	20240311	58.33	2035	-0.49	20250103	1904	6.36	20250102	4745	-57.32	20240521	1279	58.33	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
125	20250103	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	0	3	0.00	711646106	354453	49.21	2005	2030	1991	2630	1420	2025	2007.73	5.80	-34036	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	707	1012.50	0.59	12	1.02	2.00	3451.00	4745	20240521	-57.32	1279	20240311	58.33	2030	-0.25	20250103	1904	6.36	20250102	4745	-57.32	20240521	1279	58.33	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
126	20250103	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-10	5	-0.49	617212041	307747	42.73	2005	2025	1991	2630	1420	2025	2005.58	5.80	-29106	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	703	1007.50	0.58	12	0.88	2.00	3451.00	4745	20240521	-57.53	1279	20240311	57.54	2025	0.00	20250102	1904	5.83	20250102	4745	-57.53	20240521	1279	57.54	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
127	20250103	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-20	5	-0.99	487189946	243229	33.77	2005	2020	1991	2630	1420	2025	2003.01	5.80	-45691	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	700	1002.50	0.58	12	0.70	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	2025	-0.99	20250102	1904	5.30	20250102	4745	-57.74	20240521	1279	56.76	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
128	20250103	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-10	5	-0.49	228959372	114047	15.83	2005	2020	1994	2630	1420	2025	2007.59	5.80	24038	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	5	1	34909199	703	1007.50	0.58	12	0.33	2.00	3451.00	4745	20240521	-57.53	1279	20240311	57.54	2025	-0.49	20250102	1904	5.83	20250102	4745	-57.53	20240521	1279	57.54	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
129	20250103	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-27	5	-1.33	59433517	29669	4.12	2005	2010	1994	2630	1420	2025	2003.21	5.80	-8960	2105	2064	1984	1943	1863	2085	1964	175	605	500	1290	1	1	34909199	697	999.00	0.58	12	0.08	2.00	3451.00	4745	20240521	-57.89	1279	20240311	56.22	2025	-1.33	20250102	1904	4.94	20250102	4745	-57.89	20240521	1279	56.22	20240311	4.45	N	024840	500	174 억	2023104	N	N	N	N
130	20250102	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	92	2	4.76	1255116114	633288	135.07	1911	2025	1904	2510	1354	1933	1981.73	5.39	146714	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	5	1	34909199	707	1012.50	0.59	12	1.81	2.00	3451.00	4745	20240521	-57.32	1279	20240311	58.33	2025	0.00	20250102	1904	6.36	20250102	4745	-57.32	20240521	1279	58.33	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
131	20250102	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	67	2	3.47	1032403174	522995	111.54	1911	2010	1904	2510	1354	1933	1974.04	5.39	151374	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	5	1	34909199	698	1000.00	0.58	12	1.50	2.00	3451.00	4745	20240521	-57.85	1279	20240311	56.37	2010	-0.50	20250102	1904	5.04	20250102	4745	-57.85	20240521	1279	56.37	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
132	20250102	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	53	2	2.74	763995535	388452	82.85	1911	1995	1904	2510	1354	1933	1966.79	5.39	90747	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	1	1	34909199	693	993.00	0.58	12	1.11	2.00	3451.00	4745	20240521	-58.15	1279	20240311	55.28	1995	-0.45	20250102	1904	4.31	20250102	4745	-58.15	20240521	1279	55.28	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
133	20250102	130322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	46	2	2.38	626273295	319079	68.05	1911	1995	1904	2510	1354	1933	1962.78	5.39	48008	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	1	1	34909199	691	989.50	0.57	12	0.91	2.00	3451.00	4745	20240521	-58.29	1279	20240311	54.73	1995	-0.80	20250102	1904	3.94	20250102	4745	-58.29	20240521	1279	54.73	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
134	20250102	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	49	2	2.53	549986909	280580	59.84	1911	1995	1904	2510	1354	1933	1960.20	5.39	50213	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	1	1	34909199	692	991.00	0.57	12	0.80	2.00	3451.00	4745	20240521	-58.23	1279	20240311	54.96	1995	-0.65	20250102	1904	4.10	20250102	4745	-58.23	20240521	1279	54.96	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
135	20250102	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	52	2	2.69	412202933	210968	44.99	1911	1995	1904	2510	1354	1933	1953.89	5.39	54347	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	1	1	34909199	693	992.50	0.58	12	0.60	2.00	3451.00	4745	20240521	-58.17	1279	20240311	55.20	1995	-0.50	20250102	1904	4.25	20250102	4745	-58.17	20240521	1279	55.20	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
136	20250102	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1919	-14	5	-0.72	83865229	43907	9.36	1911	1921	1904	2510	1354	1933	1909.93	5.39	-23107	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	1	1	34909199	670	959.50	0.56	12	0.13	2.00	3451.00	4745	20240521	-59.56	1279	20240311	50.04	1921	-0.10	20250102	1904	0.79	20250102	4745	-59.56	20240521	1279	50.04	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N
137	20250102	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	0	3	0.00	0	0	0.00	0	0	0	2510	1354	1933	0.00	5.39	0	1980	1956	1929	1905	1878	1943	1892	175	577	500	1230	1	1	34909199	675	966.50	0.56	12	0.00	2.00	3451.00	4745	20240521	-59.26	1279	20240311	51.13	0	0.00	0	0	0.00	0	4745	-59.26	20240521	1279	51.13	20240311	4.76	N	024840	500	174 억	1880019	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History