KissMeData/101670/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	-11	5	-0.61	553161240	306857	76.40	1800	1816	1790	2345	1265	1807	1802.68	2.26	-12956	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	973	-1.40	1.05	12	0.57	-1284.00	1705.00	7850	20240319	-77.12	1459	20241031	23.10	2170	-17.24	20250106	1708	5.15	20250102	7850	-77.12	20240319	1459	23.10	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
3	20250124	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	-11	5	-0.61	523174908	290168	72.24	1800	1816	1790	2345	1265	1807	1803.01	2.26	-10021	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	973	-1.40	1.05	12	0.54	-1284.00	1705.00	7850	20240319	-77.12	1459	20241031	23.10	2170	-17.24	20250106	1708	5.15	20250102	7850	-77.12	20240319	1459	23.10	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
4	20250124	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	1	2	0.06	418948928	232267	57.83	1800	1816	1790	2345	1265	1807	1803.74	2.26	18110	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	979	-1.41	1.06	12	0.43	-1284.00	1705.00	7850	20240319	-76.97	1459	20241031	23.92	2170	-16.68	20250106	1708	5.85	20250102	7850	-76.97	20240319	1459	23.92	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
5	20250124	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	4	2	0.22	377220727	209181	52.08	1800	1816	1790	2345	1265	1807	1803.32	2.26	20177	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	981	-1.41	1.06	12	0.39	-1284.00	1705.00	7850	20240319	-76.93	1459	20241031	24.13	2170	-16.54	20250106	1708	6.03	20250102	7850	-76.93	20240319	1459	24.13	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
6	20250124	120801	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	6	2	0.33	355638203	197256	49.11	1800	1816	1790	2345	1265	1807	1802.93	2.26	24335	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	982	-1.41	1.06	12	0.36	-1284.00	1705.00	7850	20240319	-76.90	1459	20241031	24.26	2170	-16.45	20250106	1708	6.15	20250102	7850	-76.90	20240319	1459	24.26	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
7	20250124	110803	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	0	3	0.00	277507512	154011	38.34	1800	1816	1790	2345	1265	1807	1801.87	2.26	1815	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	979	-1.41	1.06	12	0.28	-1284.00	1705.00	7850	20240319	-76.98	1459	20241031	23.85	2170	-16.73	20250106	1708	5.80	20250102	7850	-76.98	20240319	1459	23.85	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
8	20250124	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-4	5	-0.22	179739146	99638	24.81	1800	1816	1790	2345	1265	1807	1803.92	2.26	-2924	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	977	-1.40	1.06	12	0.18	-1284.00	1705.00	7850	20240319	-77.03	1459	20241031	23.58	2170	-16.91	20250106	1708	5.56	20250102	7850	-77.03	20240319	1459	23.58	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
9	20250124	090804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-4	5	-0.22	44369915	24565	6.12	1800	1816	1800	2345	1265	1807	1806.22	2.26	-8062	1886	1846	1823	1783	1760	1835	1772	108	538	200	1260	1	1	54169970	977	-1.40	1.06	12	0.05	-1284.00	1705.00	7850	20240319	-77.03	1459	20241031	23.58	2170	-16.91	20250106	1708	5.56	20250102	7850	-77.03	20240319	1459	23.58	20241031	N	101670	200	108 억	1223223	N	N	0	N	N
10	20250123	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	-56	5	-3.01	724120912	398285	60.36	1860	1863	1800	2420	1305	1863	1818.12	2.20	31928	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	979	-1.41	1.06	12	0.74	-1284.00	1705.00	7850	20240319	-76.98	1459	20241031	23.85	2170	-16.73	20250106	1708	5.80	20250102	7850	-76.98	20240319	1459	23.85	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
11	20250123	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	-53	5	-2.84	678709867	373180	56.55	1860	1863	1800	2420	1305	1863	1818.72	2.20	42826	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	980	-1.41	1.06	12	0.69	-1284.00	1705.00	7850	20240319	-76.94	1459	20241031	24.06	2170	-16.59	20250106	1708	5.97	20250102	7850	-76.94	20240319	1459	24.06	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
12	20250123	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1816	-47	5	-2.52	602112171	331017	50.16	1860	1863	1800	2420	1305	1863	1818.98	2.20	52825	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	984	-1.41	1.07	12	0.61	-1284.00	1705.00	7850	20240319	-76.87	1459	20241031	24.47	2170	-16.31	20250106	1708	6.32	20250102	7850	-76.87	20240319	1459	24.47	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
13	20250123	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	-44	5	-2.36	568628561	312603	47.37	1860	1863	1800	2420	1305	1863	1819.01	2.20	51346	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	985	-1.42	1.07	12	0.58	-1284.00	1705.00	7850	20240319	-76.83	1459	20241031	24.67	2170	-16.18	20250106	1708	6.50	20250102	7850	-76.83	20240319	1459	24.67	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
14	20250123	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	-41	5	-2.20	509308524	279985	42.43	1860	1863	1800	2420	1305	1863	1819.06	2.20	53993	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	987	-1.42	1.07	12	0.52	-1284.00	1705.00	7850	20240319	-76.79	1459	20241031	24.88	2170	-16.04	20250106	1708	6.67	20250102	7850	-76.79	20240319	1459	24.88	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
15	20250123	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	-23	5	-1.23	463720143	255049	38.65	1860	1863	1800	2420	1305	1863	1818.16	2.20	55203	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	997	-1.43	1.08	12	0.47	-1284.00	1705.00	7850	20240319	-76.56	1459	20241031	26.11	2170	-15.21	20250106	1708	7.73	20250102	7850	-76.56	20240319	1459	26.11	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
16	20250123	100759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-38	5	-2.04	328186918	180625	27.37	1860	1863	1800	2420	1305	1863	1816.95	2.20	16821	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	989	-1.42	1.07	12	0.33	-1284.00	1705.00	7850	20240319	-76.75	1459	20241031	25.09	2170	-15.90	20250106	1708	6.85	20250102	7850	-76.75	20240319	1459	25.09	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
17	20250123	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	-40	5	-2.15	88251932	48070	7.28	1860	1863	1815	2420	1305	1863	1835.90	2.20	-9956	1966	1914	1888	1836	1810	1901	1823	108	557	200	1300	1	1	54169970	988	-1.42	1.07	12	0.09	-1284.00	1705.00	7850	20240319	-76.78	1459	20241031	24.95	2170	-15.99	20250106	1708	6.73	20250102	7850	-76.78	20240319	1459	24.95	20241031	N	101670	200	108 억	1191295	N	N	0	N	N
18	20250122	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1863	-71	5	-3.67	1231131304	654729	94.18	1935	1940	1862	2510	1354	1934	1880.43	2.44	-127700	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1009	-1.45	1.09	12	1.21	-1284.00	1705.00	7850	20240319	-76.27	1459	20241031	27.69	2170	-14.15	20250106	1708	9.07	20250102	7850	-76.27	20240319	1459	27.69	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
19	20250122	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	-69	5	-3.57	1163107792	618298	88.94	1935	1940	1862	2510	1354	1934	1881.14	2.44	-110747	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1010	-1.45	1.09	12	1.14	-1284.00	1705.00	7850	20240319	-76.24	1459	20241031	27.83	2170	-14.06	20250106	1708	9.19	20250102	7850	-76.24	20240319	1459	27.83	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
20	20250122	140752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1879	-55	5	-2.84	1011008746	536928	77.23	1935	1940	1867	2510	1354	1934	1882.95	2.44	-81313	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1018	-1.46	1.10	12	0.99	-1284.00	1705.00	7850	20240319	-76.06	1459	20241031	28.79	2170	-13.41	20250106	1708	10.01	20250102	7850	-76.06	20240319	1459	28.79	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
21	20250122	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	-66	5	-3.41	955320497	507182	72.95	1935	1940	1867	2510	1354	1934	1883.59	2.44	-74447	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1012	-1.45	1.10	12	0.94	-1284.00	1705.00	7850	20240319	-76.20	1459	20241031	28.03	2170	-13.92	20250106	1708	9.37	20250102	7850	-76.20	20240319	1459	28.03	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
22	20250122	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1873	-61	5	-3.15	844547872	448033	64.45	1935	1940	1868	2510	1354	1934	1885.01	2.44	-54396	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1015	-1.46	1.10	12	0.83	-1284.00	1705.00	7850	20240319	-76.14	1459	20241031	28.38	2170	-13.69	20250106	1708	9.66	20250102	7850	-76.14	20240319	1459	28.38	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
23	20250122	110753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1881	-53	5	-2.74	664095319	351750	50.60	1935	1940	1870	2510	1354	1934	1887.98	2.44	-11692	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1019	-1.46	1.10	12	0.65	-1284.00	1705.00	7850	20240319	-76.04	1459	20241031	28.92	2170	-13.32	20250106	1708	10.13	20250102	7850	-76.04	20240319	1459	28.92	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
24	20250122	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	-49	5	-2.53	500499383	264992	38.12	1935	1940	1870	2510	1354	1934	1888.73	2.44	-6172	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1021	-1.47	1.11	12	0.49	-1284.00	1705.00	7850	20240319	-75.99	1459	20241031	29.20	2170	-13.13	20250106	1708	10.36	20250102	7850	-75.99	20240319	1459	29.20	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
25	20250122	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	-12	5	-0.62	32488724	16823	2.42	1935	1940	1912	2510	1354	1934	1931.21	2.44	-6785	2124	2028	1939	1843	1754	1984	1799	108	576	200	1350	1	1	54169970	1041	-1.50	1.13	12	0.03	-1284.00	1705.00	7850	20240319	-75.52	1459	20241031	31.73	2170	-11.43	20250106	1708	12.53	20250102	7850	-75.52	20240319	1459	31.73	20241031	N	101670	200	108 억	1319282	N	N	1	N	N
26	20250121	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1934	-106	5	-5.20	1340928243	685654	150.26	2035	2035	1850	2650	1430	2040	1955.71	2.80	-202344	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1048	-1.51	1.13	12	1.27	-1284.00	1705.00	7850	20240319	-75.36	1459	20241031	32.56	2170	-10.88	20250106	1708	13.23	20250102	7850	-75.36	20240319	1459	32.56	20241031	N	101670	200	108 억	1516621	N	N	1	N	N
27	20250121	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1938	-102	5	-5.00	1302305590	665700	145.89	2035	2035	1850	2650	1430	2040	1956.29	2.80	-193479	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1050	-1.51	1.14	12	1.23	-1284.00	1705.00	7850	20240319	-75.31	1459	20241031	32.83	2170	-10.69	20250106	1708	13.47	20250102	7850	-75.31	20240319	1459	32.83	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
28	20250121	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1944	-96	5	-4.71	1237404791	632281	138.56	2035	2035	1850	2650	1430	2040	1957.05	2.80	-188158	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1053	-1.51	1.14	12	1.17	-1284.00	1705.00	7850	20240319	-75.24	1459	20241031	33.24	2170	-10.41	20250106	1708	13.82	20250102	7850	-75.24	20240319	1459	33.24	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
29	20250121	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1947	-93	5	-4.56	1158960802	591899	129.71	2035	2035	1850	2650	1430	2040	1958.04	2.80	-175521	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1055	-1.52	1.14	12	1.09	-1284.00	1705.00	7850	20240319	-75.20	1459	20241031	33.45	2170	-10.28	20250106	1708	13.99	20250102	7850	-75.20	20240319	1459	33.45	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
30	20250121	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1943	-97	5	-4.75	1101040863	562106	123.19	2035	2035	1850	2650	1430	2040	1958.78	2.80	-164047	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1053	-1.51	1.14	12	1.04	-1284.00	1705.00	7850	20240319	-75.25	1459	20241031	33.17	2170	-10.46	20250106	1708	13.76	20250102	7850	-75.25	20240319	1459	33.17	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
31	20250121	110711	57	100.00	KOSDAQ	금속	N	N	N	N	N	1913	-127	5	-6.23	979046847	498731	109.30	2035	2035	1850	2650	1430	2040	1963.07	2.80	-156782	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1036	-1.49	1.12	12	0.92	-1284.00	1705.00	7850	20240319	-75.63	1459	20241031	31.12	2170	-11.84	20250106	1708	12.00	20250102	7850	-75.63	20240319	1459	31.12	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
32	20250121	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1967	-73	5	-3.58	493615688	248765	54.52	2035	2035	1962	2650	1430	2040	1984.26	2.80	-105529	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	1	1	54169970	1066	-1.53	1.15	12	0.46	-1284.00	1705.00	7850	20240319	-74.94	1459	20241031	34.82	2170	-9.35	20250106	1708	15.16	20250102	7850	-74.94	20240319	1459	34.82	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
33	20250121	090751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-35	5	-1.72	35162020	17406	3.81	2035	2035	2005	2650	1430	2040	2020.10	2.80	-4038	2107	2073	2026	1992	1945	2090	2009	108	610	200	1420	5	1	54169970	1086	-1.56	1.18	12	0.03	-1284.00	1705.00	7850	20240319	-74.46	1459	20241031	37.42	2170	-7.60	20250106	1708	17.39	20250102	7850	-74.46	20240319	1459	37.42	20241031	N	101670	200	108 억	1516621	N	N	0	N	N
34	20250120	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	50	2	2.51	917669361	453289	190.67	1990	2060	1979	2585	1393	1990	2024.47	2.59	120899	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1105	-1.59	1.20	12	0.84	-1284.00	1705.00	7850	20240319	-74.01	1459	20241031	39.82	2170	-5.99	20250106	1708	19.44	20250102	7850	-74.01	20240319	1459	39.82	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
35	20250120	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	45	2	2.26	853846551	421976	177.50	1990	2060	1979	2585	1393	1990	2023.45	2.59	115184	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1102	-1.58	1.19	12	0.78	-1284.00	1705.00	7850	20240319	-74.08	1459	20241031	39.48	2170	-6.22	20250106	1708	19.15	20250102	7850	-74.08	20240319	1459	39.48	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
36	20250120	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	35	2	1.76	760856296	376175	158.23	1990	2060	1979	2585	1393	1990	2022.61	2.59	106744	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1097	-1.58	1.19	12	0.69	-1284.00	1705.00	7850	20240319	-74.20	1459	20241031	38.79	2170	-6.68	20250106	1708	18.56	20250102	7850	-74.20	20240319	1459	38.79	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
37	20250120	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	40	2	2.01	719427676	355803	149.67	1990	2060	1979	2585	1393	1990	2021.98	2.59	98624	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1100	-1.58	1.19	12	0.66	-1284.00	1705.00	7850	20240319	-74.14	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7850	-74.14	20240319	1459	39.14	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
38	20250120	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	40	2	2.01	546445791	271412	114.17	1990	2045	1979	2585	1393	1990	2013.34	2.59	55168	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1100	-1.58	1.19	12	0.50	-1284.00	1705.00	7850	20240319	-74.14	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7850	-74.14	20240319	1459	39.14	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
39	20250120	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	15	2	0.75	393268757	195674	82.31	1990	2045	1979	2585	1393	1990	2009.82	2.59	12540	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1086	-1.56	1.18	12	0.36	-1284.00	1705.00	7850	20240319	-74.46	1459	20241031	37.42	2170	-7.60	20250106	1708	17.39	20250102	7850	-74.46	20240319	1459	37.42	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
40	20250120	100748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	15	2	0.75	333490888	165784	69.74	1990	2045	1979	2585	1393	1990	2011.60	2.59	23177	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1086	-1.56	1.18	12	0.31	-1284.00	1705.00	7850	20240319	-74.46	1459	20241031	37.42	2170	-7.60	20250106	1708	17.39	20250102	7850	-74.46	20240319	1459	37.42	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
41	20250120	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	10	2	0.50	59166952	29745	12.51	1990	2005	1979	2585	1393	1990	1989.14	2.59	-3409	2035	2012	1997	1974	1959	2005	1967	108	595	200	1390	5	1	54169970	1083	-1.56	1.17	12	0.05	-1284.00	1705.00	7850	20240319	-74.52	1459	20241031	37.08	2170	-7.83	20250106	1708	17.10	20250102	7850	-74.52	20240319	1459	37.08	20241031	N	101670	200	108 억	1400625	N	N	0	N	N
42	20250117	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-30	5	-1.49	470276096	236328	40.27	2020	2020	1982	2625	1415	2020	1989.93	2.69	-57179	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1078	-1.55	1.17	12	0.44	-1284.00	1705.00	7850	20240319	-74.65	1459	20241031	36.39	2170	-8.29	20250106	1708	16.51	20250102	7850	-74.65	20240319	1459	36.39	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
43	20250117	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-29	5	-1.44	436142151	219180	37.35	2020	2020	1982	2625	1415	2020	1989.88	2.69	-52685	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1079	-1.55	1.17	12	0.40	-1284.00	1705.00	7850	20240319	-74.64	1459	20241031	36.46	2170	-8.25	20250106	1708	16.57	20250102	7850	-74.64	20240319	1459	36.46	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
44	20250117	140748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	-36	5	-1.78	398665687	200322	34.14	2020	2020	1982	2625	1415	2020	1990.12	2.69	-50496	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1075	-1.55	1.16	12	0.37	-1284.00	1705.00	7850	20240319	-74.73	1459	20241031	35.98	2170	-8.57	20250106	1708	16.16	20250102	7850	-74.73	20240319	1459	35.98	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
45	20250117	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	-33	5	-1.63	367678576	184714	31.48	2020	2020	1982	2625	1415	2020	1990.53	2.69	-48347	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1076	-1.55	1.17	12	0.34	-1284.00	1705.00	7850	20240319	-74.69	1459	20241031	36.19	2170	-8.43	20250106	1708	16.33	20250102	7850	-74.69	20240319	1459	36.19	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
46	20250117	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-34	5	-1.68	292776503	146989	25.05	2020	2020	1986	2625	1415	2020	1991.83	2.69	-34197	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1076	-1.55	1.16	12	0.27	-1284.00	1705.00	7850	20240319	-74.70	1459	20241031	36.12	2170	-8.48	20250106	1708	16.28	20250102	7850	-74.70	20240319	1459	36.12	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
47	20250117	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	-27	5	-1.34	236163261	118533	20.20	2020	2020	1986	2625	1415	2020	1992.38	2.69	-17036	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1080	-1.55	1.17	12	0.22	-1284.00	1705.00	7850	20240319	-74.61	1459	20241031	36.60	2170	-8.16	20250106	1708	16.69	20250102	7850	-74.61	20240319	1459	36.60	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
48	20250117	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	-31	5	-1.53	179023576	89828	15.31	2020	2020	1986	2625	1415	2020	1992.96	2.69	-12161	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1077	-1.55	1.17	12	0.17	-1284.00	1705.00	7850	20240319	-74.66	1459	20241031	36.33	2170	-8.34	20250106	1708	16.45	20250102	7850	-74.66	20240319	1459	36.33	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
49	20250117	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-29	5	-1.44	46491228	23279	3.97	2020	2020	1986	2625	1415	2020	1997.13	2.69	-9719	2146	2082	2036	1972	1926	2115	2005	108	605	200	1410	1	1	54169970	1079	-1.55	1.17	12	0.04	-1284.00	1705.00	7850	20240319	-74.64	1459	20241031	36.46	2170	-8.25	20250106	1708	16.57	20250102	7850	-74.64	20240319	1459	36.46	20241031	N	101670	200	108 억	1457229	N	N	0	N	N
50	20250116	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	44	2	2.23	1199813359	584542	179.14	1991	2100	1990	2565	1384	1976	2052.57	2.44	133808	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1094	-1.57	1.18	12	1.08	-1284.00	1705.00	7940	20240109	-74.56	1459	20241031	38.45	2170	-6.91	20250106	1708	18.27	20250102	7850	-74.27	20240319	1459	38.45	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
51	20250116	150706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	59	2	2.99	1170315264	569948	174.66	1991	2100	1990	2565	1384	1976	2053.37	2.44	137974	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1102	-1.58	1.19	12	1.05	-1284.00	1705.00	7940	20240109	-74.37	1459	20241031	39.48	2170	-6.22	20250106	1708	19.15	20250102	7850	-74.08	20240319	1459	39.48	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
52	20250116	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	54	2	2.73	1110363424	540419	165.61	1991	2100	1990	2565	1384	1976	2054.63	2.44	143487	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1100	-1.58	1.19	12	1.00	-1284.00	1705.00	7940	20240109	-74.43	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7850	-74.14	20240319	1459	39.14	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
53	20250116	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	64	2	3.24	1066127579	518659	158.95	1991	2100	1990	2565	1384	1976	2055.55	2.44	142262	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1105	-1.59	1.20	12	0.96	-1284.00	1705.00	7940	20240109	-74.31	1459	20241031	39.82	2170	-5.99	20250106	1708	19.44	20250102	7850	-74.01	20240319	1459	39.82	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
54	20250116	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	74	2	3.74	1004620774	488527	149.71	1991	2100	1990	2565	1384	1976	2056.43	2.44	152417	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1110	-1.60	1.20	12	0.90	-1284.00	1705.00	7940	20240109	-74.18	1459	20241031	40.51	2170	-5.53	20250106	1708	20.02	20250102	7850	-73.89	20240319	1459	40.51	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
55	20250116	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	74	2	3.74	949423184	461639	141.47	1991	2100	1990	2565	1384	1976	2056.64	2.44	152871	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1110	-1.60	1.20	12	0.85	-1284.00	1705.00	7940	20240109	-74.18	1459	20241031	40.51	2170	-5.53	20250106	1708	20.02	20250102	7850	-73.89	20240319	1459	40.51	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
56	20250116	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	89	2	4.50	779028779	378507	116.00	1991	2100	1990	2565	1384	1976	2058.16	2.44	136527	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1119	-1.61	1.21	12	0.70	-1284.00	1705.00	7940	20240109	-73.99	1459	20241031	41.54	2170	-4.84	20250106	1708	20.90	20250102	7850	-73.69	20240319	1459	41.54	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
57	20250116	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	39	2	1.97	74517969	37129	11.38	1991	2030	1990	2565	1384	1976	2007.00	2.44	10728	2058	2016	1988	1946	1918	2003	1933	108	589	200	1380	5	1	54169970	1092	-1.57	1.18	12	0.07	-1284.00	1705.00	7940	20240109	-74.62	1459	20241031	38.11	2170	-7.14	20250106	1708	17.97	20250102	7850	-74.33	20240319	1459	38.11	20241031	N	101670	200	108 억	1323631	N	N	0	N	N
58	20250115	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1976	-49	5	-2.42	646103420	324327	91.88	2025	2030	1960	2630	1420	2025	1992.17	2.58	-75447	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	1	1	54169970	1070	-1.54	1.16	12	0.60	-1284.00	1705.00	7940	20240109	-75.11	1459	20241031	35.44	2170	-8.94	20250106	1708	15.69	20250102	7850	-74.83	20240319	1459	35.44	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
59	20250115	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-56	5	-2.77	590739793	296348	83.96	2025	2030	1960	2630	1420	2025	1993.40	2.58	-57465	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	1	1	54169970	1067	-1.53	1.15	12	0.55	-1284.00	1705.00	7940	20240109	-75.20	1459	20241031	34.96	2170	-9.26	20250106	1708	15.28	20250102	7850	-74.92	20240319	1459	34.96	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
60	20250115	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-40	5	-1.98	465056572	232776	65.95	2025	2030	1985	2630	1420	2025	1997.87	2.58	-35378	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	1	1	54169970	1075	-1.55	1.16	12	0.43	-1284.00	1705.00	7940	20240109	-75.00	1459	20241031	36.05	2170	-8.53	20250106	1708	16.22	20250102	7850	-74.71	20240319	1459	36.05	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
61	20250115	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	-37	5	-1.83	399559701	199804	56.61	2025	2030	1985	2630	1420	2025	1999.76	2.58	-33920	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	1	1	54169970	1077	-1.55	1.17	12	0.37	-1284.00	1705.00	7940	20240109	-74.96	1459	20241031	36.26	2170	-8.39	20250106	1708	16.39	20250102	7850	-74.68	20240319	1459	36.26	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
62	20250115	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	-38	5	-1.88	339426303	169549	48.03	2025	2030	1986	2630	1420	2025	2001.93	2.58	-34601	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	1	1	54169970	1076	-1.55	1.17	12	0.31	-1284.00	1705.00	7940	20240109	-74.97	1459	20241031	36.19	2170	-8.43	20250106	1708	16.33	20250102	7850	-74.69	20240319	1459	36.19	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
63	20250115	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-34	5	-1.68	265276658	132273	37.47	2025	2030	1988	2630	1420	2025	2005.52	2.58	-22532	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	1	1	54169970	1079	-1.55	1.17	12	0.24	-1284.00	1705.00	7940	20240109	-74.92	1459	20241031	36.46	2170	-8.25	20250106	1708	16.57	20250102	7850	-74.64	20240319	1459	36.46	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
64	20250115	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-15	5	-0.74	180533660	89797	25.44	2025	2030	2000	2630	1420	2025	2010.46	2.58	-13657	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	5	1	54169970	1089	-1.57	1.18	12	0.17	-1284.00	1705.00	7940	20240109	-74.69	1459	20241031	37.77	2170	-7.37	20250106	1708	17.68	20250102	7850	-74.39	20240319	1459	37.77	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
65	20250115	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	5	2	0.25	53548940	26535	7.52	2025	2030	2000	2630	1420	2025	2018.04	2.58	-9895	2088	2056	2018	1986	1948	2072	2002	108	605	200	1410	5	1	54169970	1100	-1.58	1.19	12	0.05	-1284.00	1705.00	7940	20240109	-74.43	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7850	-74.14	20240319	1459	39.14	20241031	N	101670	200	108 억	1398010	N	N	0	N	N
66	20250114	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	26	2	1.30	703912260	350751	115.15	2000	2050	1980	2595	1400	1999	2006.81	2.48	56931	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	5	1	54169970	1097	-1.58	1.19	12	0.65	-1284.00	1705.00	7940	20240109	-74.50	1459	20241031	38.79	2170	-6.68	20250106	1708	18.56	20250102	7850	-74.20	20240319	1459	38.79	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
67	20250114	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	26	2	1.30	671119470	334533	109.83	2000	2050	1980	2595	1400	1999	2006.14	2.48	60454	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	5	1	54169970	1097	-1.58	1.19	12	0.62	-1284.00	1705.00	7940	20240109	-74.50	1459	20241031	38.79	2170	-6.68	20250106	1708	18.56	20250102	7850	-74.20	20240319	1459	38.79	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
68	20250114	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	16	2	0.80	596504295	297595	97.70	2000	2050	1980	2595	1400	1999	2004.42	2.48	51740	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	5	1	54169970	1092	-1.57	1.18	12	0.55	-1284.00	1705.00	7940	20240109	-74.62	1459	20241031	38.11	2170	-7.14	20250106	1708	17.97	20250102	7850	-74.33	20240319	1459	38.11	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
69	20250114	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-7	5	-0.35	329149353	165099	54.20	2000	2015	1980	2595	1400	1999	1993.65	2.48	4468	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	1	1	54169970	1079	-1.55	1.17	12	0.30	-1284.00	1705.00	7940	20240109	-74.91	1459	20241031	36.53	2170	-8.20	20250106	1708	16.63	20250102	7850	-74.62	20240319	1459	36.53	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
70	20250114	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-14	5	-0.70	292288585	146538	48.11	2000	2015	1980	2595	1400	1999	1994.62	2.48	4632	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	1	1	54169970	1075	-1.55	1.16	12	0.27	-1284.00	1705.00	7940	20240109	-75.00	1459	20241031	36.05	2170	-8.53	20250106	1708	16.22	20250102	7850	-74.71	20240319	1459	36.05	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
71	20250114	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	-12	5	-0.60	257346109	128940	42.33	2000	2015	1980	2595	1400	1999	1995.86	2.48	2291	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	1	1	54169970	1076	-1.55	1.17	12	0.24	-1284.00	1705.00	7940	20240109	-74.97	1459	20241031	36.19	2170	-8.43	20250106	1708	16.33	20250102	7850	-74.69	20240319	1459	36.19	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
72	20250114	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	0	3	0.00	190285705	95201	31.25	2000	2015	1989	2595	1400	1999	1998.78	2.48	-3133	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	1	1	54169970	1083	-1.56	1.17	12	0.18	-1284.00	1705.00	7940	20240109	-74.82	1459	20241031	37.01	2170	-7.88	20250106	1708	17.04	20250102	7850	-74.54	20240319	1459	37.01	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
73	20250114	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	1	2	0.05	61646589	30752	10.10	2000	2015	1999	2595	1400	1999	2004.65	2.48	4400	2045	2021	1991	1967	1937	2034	1980	108	596	200	1390	5	1	54169970	1083	-1.56	1.17	12	0.06	-1284.00	1705.00	7940	20240109	-74.81	1459	20241031	37.08	2170	-7.83	20250106	1708	17.10	20250102	7850	-74.52	20240319	1459	37.08	20241031	N	101670	200	108 억	1341937	N	N	0	N	N
74	20250113	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-26	5	-1.28	595823446	300969	107.95	1988	2015	1961	2630	1420	2025	1979.68	2.51	-20118	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1083	-1.56	1.17	12	0.56	-1284.00	1705.00	8010	20240104	-75.04	1459	20241031	37.01	2170	-7.88	20250106	1708	17.04	20250102	7850	-74.54	20240319	1459	37.01	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
75	20250113	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-55	5	-2.72	526635114	266197	95.47	1988	2005	1961	2630	1420	2025	1978.37	2.51	-9725	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1067	-1.53	1.16	12	0.49	-1284.00	1705.00	8010	20240104	-75.41	1459	20241031	35.02	2170	-9.22	20250106	1708	15.34	20250102	7850	-74.90	20240319	1459	35.02	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
76	20250113	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1967	-58	5	-2.86	485057560	245078	87.90	1988	2005	1961	2630	1420	2025	1979.20	2.51	-13960	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1066	-1.53	1.15	12	0.45	-1284.00	1705.00	8010	20240104	-75.44	1459	20241031	34.82	2170	-9.35	20250106	1708	15.16	20250102	7850	-74.94	20240319	1459	34.82	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
77	20250113	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1975	-50	5	-2.47	393341536	198522	71.20	1988	2005	1961	2630	1420	2025	1981.35	2.51	-7269	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1070	-1.54	1.16	12	0.37	-1284.00	1705.00	8010	20240104	-75.34	1459	20241031	35.37	2170	-8.99	20250106	1708	15.63	20250102	7850	-74.84	20240319	1459	35.37	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
78	20250113	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-43	5	-2.12	344460069	173803	62.34	1988	2005	1961	2630	1420	2025	1981.90	2.51	-16316	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1074	-1.54	1.16	12	0.32	-1284.00	1705.00	8010	20240104	-75.26	1459	20241031	35.85	2170	-8.66	20250106	1708	16.04	20250102	7850	-74.75	20240319	1459	35.85	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
79	20250113	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-43	5	-2.12	282968550	142739	51.20	1988	2005	1961	2630	1420	2025	1982.42	2.51	-21720	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1074	-1.54	1.16	12	0.26	-1284.00	1705.00	8010	20240104	-75.26	1459	20241031	35.85	2170	-8.66	20250106	1708	16.04	20250102	7850	-74.75	20240319	1459	35.85	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
80	20250113	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-46	5	-2.27	201358550	101645	36.46	1988	2005	1961	2630	1420	2025	1981.00	2.51	-16992	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1072	-1.54	1.16	12	0.19	-1284.00	1705.00	8010	20240104	-75.29	1459	20241031	35.64	2170	-8.80	20250106	1708	15.87	20250102	7850	-74.79	20240319	1459	35.64	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
81	20250113	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-34	5	-1.68	44725738	22510	8.07	1988	2005	1961	2630	1420	2025	1986.93	2.51	-11279	2084	2054	2020	1990	1956	2037	1973	108	605	200	1410	1	1	54169970	1079	-1.55	1.17	12	0.04	-1284.00	1705.00	8010	20240104	-75.14	1459	20241031	36.46	2170	-8.25	20250106	1708	16.57	20250102	7850	-74.64	20240319	1459	36.46	20241031	N	101670	200	108 억	1361787	N	N	0	N	N
82	20250110	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-15	5	-0.74	552759968	276408	71.79	2050	2050	1986	2650	1430	2040	1999.78	2.57	-32594	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	5	1	54169970	1097	-1.58	1.19	12	0.51	-1284.00	1705.00	8590	20240103	-76.43	1459	20241031	38.79	2170	-6.68	20250106	1708	18.56	20250102	7850	-74.20	20240319	1459	38.79	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
83	20250110	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-42	5	-2.06	483978346	242253	62.92	2050	2050	1986	2650	1430	2040	1997.82	2.57	-21689	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	1	1	54169970	1082	-1.56	1.17	12	0.45	-1284.00	1705.00	8590	20240103	-76.74	1459	20241031	36.94	2170	-7.93	20250106	1708	16.98	20250102	7850	-74.55	20240319	1459	36.94	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
84	20250110	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-35	5	-1.72	435383822	217948	56.60	2050	2050	1986	2650	1430	2040	1997.65	2.57	-10757	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	5	1	54169970	1086	-1.56	1.18	12	0.40	-1284.00	1705.00	8590	20240103	-76.66	1459	20241031	37.42	2170	-7.60	20250106	1708	17.39	20250102	7850	-74.46	20240319	1459	37.42	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
85	20250110	130719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	-47	5	-2.30	370755486	185553	48.19	2050	2050	1986	2650	1430	2040	1998.11	2.57	-11549	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	1	1	54169970	1080	-1.55	1.17	12	0.34	-1284.00	1705.00	8590	20240103	-76.80	1459	20241031	36.60	2170	-8.16	20250106	1708	16.69	20250102	7850	-74.61	20240319	1459	36.60	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
86	20250110	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	-51	5	-2.50	308537780	154353	40.09	2050	2050	1986	2650	1430	2040	1998.91	2.57	-8236	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	1	1	54169970	1077	-1.55	1.17	12	0.28	-1284.00	1705.00	8590	20240103	-76.85	1459	20241031	36.33	2170	-8.34	20250106	1708	16.45	20250102	7850	-74.66	20240319	1459	36.33	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
87	20250110	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	-53	5	-2.60	243897004	121851	31.65	2050	2050	1986	2650	1430	2040	2001.60	2.57	-9207	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	1	1	54169970	1076	-1.55	1.17	12	0.22	-1284.00	1705.00	8590	20240103	-76.87	1459	20241031	36.19	2170	-8.43	20250106	1708	16.33	20250102	7850	-74.69	20240319	1459	36.19	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
88	20250110	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-35	5	-1.72	149456312	74448	19.33	2050	2050	1986	2650	1430	2040	2007.53	2.57	-8141	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	5	1	54169970	1086	-1.56	1.18	12	0.14	-1284.00	1705.00	8590	20240103	-76.66	1459	20241031	37.42	2170	-7.60	20250106	1708	17.39	20250102	7850	-74.46	20240319	1459	37.42	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
89	20250110	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-30	5	-1.47	55761801	27541	7.15	2050	2050	1995	2650	1430	2040	2024.68	2.57	-11812	2100	2069	2024	1993	1948	2085	2009	108	610	200	1420	5	1	54169970	1089	-1.57	1.18	12	0.05	-1284.00	1705.00	8590	20240103	-76.60	1459	20241031	37.77	2170	-7.37	20250106	1708	17.68	20250102	7850	-74.39	20240319	1459	37.77	20241031	N	101670	200	108 억	1394297	N	N	0	N	N
90	20250109	160713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-10	5	-0.49	767534090	383946	69.12	2030	2055	1979	2665	1435	2050	1998.97	2.63	-30174	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	5	1	54169970	1105	-1.59	1.20	12	0.71	-1284.00	1705.00	8670	20240102	-76.47	1459	20241031	39.82	2170	-5.99	20250106	1708	19.44	20250102	7940	-74.31	20240109	1459	39.82	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
91	20250109	150715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-40	5	-1.95	648217626	325020	58.51	2030	2035	1979	2665	1435	2050	1994.39	2.63	-16299	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	5	1	54169970	1089	-1.57	1.18	12	0.60	-1284.00	1705.00	8670	20240102	-76.82	1459	20241031	37.77	2170	-7.37	20250106	1708	17.68	20250102	7940	-74.69	20240109	1459	37.77	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
92	20250109	140714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-55	5	-2.68	546139217	273966	49.32	2030	2035	1979	2665	1435	2050	1993.46	2.63	-45503	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	1	1	54169970	1081	-1.55	1.17	12	0.51	-1284.00	1705.00	8670	20240102	-76.99	1459	20241031	36.74	2170	-8.06	20250106	1708	16.80	20250102	7940	-74.87	20240109	1459	36.74	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
93	20250109	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-56	5	-2.73	502382311	251992	45.36	2030	2035	1979	2665	1435	2050	1993.64	2.63	-41334	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	1	1	54169970	1080	-1.55	1.17	12	0.47	-1284.00	1705.00	8670	20240102	-77.00	1459	20241031	36.67	2170	-8.11	20250106	1708	16.74	20250102	7940	-74.89	20240109	1459	36.67	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
94	20250109	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-55	5	-2.68	387370893	194288	34.97	2030	2035	1979	2665	1435	2050	1993.80	2.63	-39298	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	1	1	54169970	1081	-1.55	1.17	12	0.36	-1284.00	1705.00	8670	20240102	-76.99	1459	20241031	36.74	2170	-8.06	20250106	1708	16.80	20250102	7940	-74.87	20240109	1459	36.74	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
95	20250109	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-55	5	-2.68	308995924	154999	27.90	2030	2035	1979	2665	1435	2050	1993.53	2.63	-31119	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	1	1	54169970	1081	-1.55	1.17	12	0.29	-1284.00	1705.00	8670	20240102	-76.99	1459	20241031	36.74	2170	-8.06	20250106	1708	16.80	20250102	7940	-74.87	20240109	1459	36.74	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
96	20250109	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-59	5	-2.88	244166514	122553	22.06	2030	2035	1979	2665	1435	2050	1992.33	2.63	-30860	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	1	1	54169970	1079	-1.55	1.17	12	0.23	-1284.00	1705.00	8670	20240102	-77.04	1459	20241031	36.46	2170	-8.25	20250106	1708	16.57	20250102	7940	-74.92	20240109	1459	36.46	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
97	20250109	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-60	5	-2.93	79125934	39597	7.13	2030	2035	1981	2665	1435	2050	1998.28	2.63	-16162	2143	2096	2023	1976	1903	2120	2000	108	615	200	1430	1	1	54169970	1078	-1.55	1.17	12	0.07	-1284.00	1705.00	8670	20240102	-77.05	1459	20241031	36.39	2170	-8.29	20250106	1708	16.51	20250102	7940	-74.94	20240109	1459	36.39	20241031	N	101670	200	108 억	1424336	N	N	1	N	N
98	20250108	160709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	1117612895	551795	60.23	2045	2070	1950	2665	1435	2050	2025.38	2.65	-10266	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1110	-1.60	1.20	12	1.02	-1284.00	1705.00	8670	20240102	-76.36	1459	20241031	40.51	2170	-5.53	20250106	1708	20.02	20250102	7940	-74.18	20240109	1459	40.51	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
99	20250108	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-15	5	-0.73	1013252240	500516	54.64	2045	2070	1950	2665	1435	2050	2024.42	2.65	-697	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1102	-1.58	1.19	12	0.92	-1284.00	1705.00	8670	20240102	-76.53	1459	20241031	39.48	2170	-6.22	20250106	1708	19.15	20250102	7940	-74.37	20240109	1459	39.48	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
100	20250108	140714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-5	5	-0.24	910945550	450438	49.17	2045	2070	1950	2665	1435	2050	2022.36	2.65	6476	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1108	-1.59	1.20	12	0.83	-1284.00	1705.00	8670	20240102	-76.41	1459	20241031	40.16	2170	-5.76	20250106	1708	19.73	20250102	7940	-74.24	20240109	1459	40.16	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
101	20250108	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-40	5	-1.95	820307530	405806	44.30	2045	2070	1950	2665	1435	2050	2021.43	2.65	13222	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1089	-1.57	1.18	12	0.75	-1284.00	1705.00	8670	20240102	-76.82	1459	20241031	37.77	2170	-7.37	20250106	1708	17.68	20250102	7940	-74.69	20240109	1459	37.77	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
102	20250108	120710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-20	5	-0.98	716050395	354135	38.66	2045	2070	1950	2665	1435	2050	2021.97	2.65	13990	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1100	-1.58	1.19	12	0.65	-1284.00	1705.00	8670	20240102	-76.59	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7940	-74.43	20240109	1459	39.14	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
103	20250108	110711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	0	3	0.00	635776790	314766	34.36	2045	2070	1950	2665	1435	2050	2019.84	2.65	17843	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1110	-1.60	1.20	12	0.58	-1284.00	1705.00	8670	20240102	-76.36	1459	20241031	40.51	2170	-5.53	20250106	1708	20.02	20250102	7940	-74.18	20240109	1459	40.51	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
104	20250108	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-20	5	-0.98	420715135	209952	22.92	2045	2045	1950	2665	1435	2050	2003.86	2.65	39612	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1100	-1.58	1.19	12	0.39	-1284.00	1705.00	8670	20240102	-76.59	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7940	-74.43	20240109	1459	39.14	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
105	20250108	090712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-45	5	-2.20	75485190	37450	4.09	2045	2045	2000	2665	1435	2050	2015.63	2.65	5333	2220	2135	2080	1995	1940	2107	1967	108	615	200	1430	5	1	54169970	1086	-1.56	1.18	12	0.07	-1284.00	1705.00	8670	20240102	-76.87	1459	20241031	37.42	2170	-7.60	20250106	1708	17.39	20250102	7940	-74.75	20240109	1459	37.42	20241031	N	101670	200	108 억	1434487	N	N	1	N	N
106	20250107	160706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-80	5	-3.76	1888027875	912521	34.66	2150	2165	2025	2765	1495	2130	2069.04	2.86	-117632	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1110	-1.60	1.20	12	1.68	-1284.00	1705.00	8670	20240102	-76.36	1459	20241031	40.51	2170	-5.53	20250106	1708	20.02	20250102	7940	-74.18	20240109	1459	40.51	20241031	N	101670	200	108 억	1547301	N	N	1	N	N
107	20250107	150708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-100	5	-4.69	1780151030	859835	32.66	2150	2165	2025	2765	1495	2130	2070.34	2.86	-97260	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1100	-1.58	1.19	12	1.59	-1284.00	1705.00	8670	20240102	-76.59	1459	20241031	39.14	2170	-6.45	20250106	1708	18.85	20250102	7940	-74.43	20240109	1459	39.14	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
108	20250107	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-80	5	-3.76	1575891385	759553	28.85	2150	2165	2035	2765	1495	2130	2074.76	2.86	-66908	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1110	-1.60	1.20	12	1.40	-1284.00	1705.00	8670	20240102	-76.36	1459	20241031	40.51	2170	-5.53	20250106	1708	20.02	20250102	7940	-74.18	20240109	1459	40.51	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
109	20250107	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-75	5	-3.52	1472937110	709290	26.94	2150	2165	2040	2765	1495	2130	2076.64	2.86	-66896	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1113	-1.60	1.21	12	1.31	-1284.00	1705.00	8670	20240102	-76.30	1459	20241031	40.85	2170	-5.30	20250106	1708	20.32	20250102	7940	-74.12	20240109	1459	40.85	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
110	20250107	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-60	5	-2.82	1296797940	623248	23.67	2150	2165	2045	2765	1495	2130	2080.71	2.86	-61553	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1121	-1.61	1.21	12	1.15	-1284.00	1705.00	8670	20240102	-76.12	1459	20241031	41.88	2170	-4.61	20250106	1708	21.19	20250102	7940	-73.93	20240109	1459	41.88	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
111	20250107	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-65	5	-3.05	1172527980	562911	21.38	2150	2165	2045	2765	1495	2130	2082.97	2.86	-55033	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1119	-1.61	1.21	12	1.04	-1284.00	1705.00	8670	20240102	-76.18	1459	20241031	41.54	2170	-4.84	20250106	1708	20.90	20250102	7940	-73.99	20240109	1459	41.54	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
112	20250107	100708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-55	5	-2.58	891970965	427126	16.22	2150	2165	2050	2765	1495	2130	2088.31	2.86	-57016	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1124	-1.62	1.22	12	0.79	-1284.00	1705.00	8670	20240102	-76.07	1459	20241031	42.22	2170	-4.38	20250106	1708	21.49	20250102	7940	-73.87	20240109	1459	42.22	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
113	20250107	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-40	5	-1.88	328195285	155817	5.92	2150	2165	2065	2765	1495	2130	2106.29	2.86	-47565	2353	2241	2058	1946	1763	2297	2002	108	635	200	1490	5	1	54169970	1132	-1.63	1.23	12	0.29	-1284.00	1705.00	8670	20240102	-75.89	1459	20241031	43.25	2170	-3.69	20250106	1708	22.37	20250102	7940	-73.68	20240109	1459	43.25	20241031	N	101670	200	108 억	1547301	N	N	0	N	N
114	20250106	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	261	2	13.96	5256538324	2562367	228.39	1875	2170	1875	2425	1309	1869	2051.28	2.33	289790	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	5	1	54169970	1154	-1.66	1.25	12	4.73	-1284.00	1705.00	8670	20240102	-75.43	1459	20241031	45.99	2170	-1.84	20250106	1708	24.71	20250102	7940	-73.17	20240109	1459	45.99	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
115	20250106	150700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	236	2	12.63	5067220624	2473183	220.44	1875	2170	1875	2425	1309	1869	2048.87	2.33	285727	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	5	1	54169970	1140	-1.64	1.23	12	4.57	-1284.00	1705.00	8670	20240102	-75.72	1459	20241031	44.28	2170	-3.00	20250106	1708	23.24	20250102	7940	-73.49	20240109	1459	44.28	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
116	20250106	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	241	2	12.89	3942629169	1946484	173.49	1875	2120	1875	2425	1309	1869	2025.51	2.33	256905	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	5	1	54169970	1143	-1.64	1.24	12	3.59	-1284.00	1705.00	8670	20240102	-75.66	1459	20241031	44.62	2120	-0.47	20250106	1708	23.54	20250102	7940	-73.43	20240109	1459	44.62	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
117	20250106	130657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	186	2	9.95	3165420694	1574528	140.34	1875	2110	1875	2425	1309	1869	2010.39	2.33	165109	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	5	1	54169970	1113	-1.60	1.21	12	2.91	-1284.00	1705.00	8670	20240102	-76.30	1459	20241031	40.85	2110	-2.61	20250106	1708	20.32	20250102	7940	-74.12	20240109	1459	40.85	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
118	20250106	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	136	2	7.28	1743828204	887999	79.15	1875	2060	1875	2425	1309	1869	1963.77	2.33	192615	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	5	1	54169970	1086	-1.56	1.18	12	1.64	-1284.00	1705.00	8670	20240102	-76.87	1459	20241031	37.42	2060	-2.67	20250106	1708	17.39	20250102	7940	-74.75	20240109	1459	37.42	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
119	20250106	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	121	2	6.47	1004267881	520584	46.40	1875	1990	1875	2425	1309	1869	1929.12	2.33	168561	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	1	1	54169970	1078	-1.55	1.17	12	0.96	-1284.00	1705.00	8670	20240102	-77.05	1459	20241031	36.39	1990	0.00	20250106	1708	16.51	20250102	7940	-74.94	20240109	1459	36.39	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
120	20250106	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1928	59	2	3.16	613698867	321210	28.63	1875	1940	1875	2425	1309	1869	1910.58	2.33	97104	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	1	1	54169970	1044	-1.50	1.13	12	0.59	-1284.00	1705.00	8670	20240102	-77.76	1459	20241031	32.15	1944	-0.82	20250103	1708	12.88	20250102	7940	-75.72	20240109	1459	32.15	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
121	20250106	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	21	2	1.12	89973298	47658	4.25	1875	1895	1875	2425	1309	1869	1887.90	2.33	23571	2011	1939	1872	1800	1733	1976	1837	108	556	200	1300	1	1	54169970	1024	-1.47	1.11	12	0.09	-1284.00	1705.00	8670	20240102	-78.20	1459	20241031	29.54	1944	-2.78	20250103	1708	10.66	20250102	7940	-76.20	20240109	1459	29.54	20241031	N	101670	200	108 억	1262637	N	N	0	N	N
122	20250103	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	44	2	2.41	2100989394	1120900	159.01	1808	1944	1805	2370	1278	1825	1874.39	2.51	-95472	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	1012	-1.46	1.10	12	2.07	-1284.00	1705.00	8880	20231222	-78.95	1459	20241031	28.10	1944	-3.86	20250103	1708	9.43	20250102	8590	-78.24	20240103	1459	28.10	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
123	20250103	150653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	15	2	0.82	1945978771	1037423	147.17	1808	1944	1805	2370	1278	1825	1875.79	2.51	-68547	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	997	-1.43	1.08	12	1.92	-1284.00	1705.00	8880	20231222	-79.28	1459	20241031	26.11	1944	-5.35	20250103	1708	7.73	20250102	8590	-78.58	20240103	1459	26.11	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
124	20250103	140652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	20	2	1.10	1815396701	966380	137.09	1808	1944	1805	2370	1278	1825	1878.56	2.51	-61725	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	999	-1.44	1.08	12	1.78	-1284.00	1705.00	8880	20231222	-79.22	1459	20241031	26.46	1944	-5.09	20250103	1708	8.02	20250102	8590	-78.52	20240103	1459	26.46	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
125	20250103	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	45	2	2.47	1596601082	848452	120.36	1808	1944	1805	2370	1278	1825	1881.79	2.51	-4812	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	1013	-1.46	1.10	12	1.57	-1284.00	1705.00	8880	20231222	-78.94	1459	20241031	28.17	1944	-3.81	20250103	1708	9.48	20250102	8590	-78.23	20240103	1459	28.17	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
126	20250103	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	89	2	4.88	1435242777	762210	108.13	1808	1944	1805	2370	1278	1825	1883.01	2.51	-1334	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	1037	-1.49	1.12	12	1.41	-1284.00	1705.00	8880	20231222	-78.45	1459	20241031	31.19	1944	-1.54	20250103	1708	12.06	20250102	8590	-77.72	20240103	1459	31.19	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
127	20250103	110652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	35	2	1.92	1225910406	650534	92.29	1808	1944	1805	2370	1278	1825	1884.48	2.51	-40759	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	1008	-1.45	1.09	12	1.20	-1284.00	1705.00	8880	20231222	-79.05	1459	20241031	27.48	1944	-4.32	20250103	1708	8.90	20250102	8590	-78.35	20240103	1459	27.48	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
128	20250103	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	1856	31	2	1.70	1109714340	587811	83.39	1808	1944	1805	2370	1278	1825	1887.89	2.51	-47892	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	1005	-1.45	1.09	12	1.09	-1284.00	1705.00	8880	20231222	-79.10	1459	20241031	27.21	1944	-4.53	20250103	1708	8.67	20250102	8590	-78.39	20240103	1459	27.21	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
129	20250103	090652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1880	55	2	3.01	85587242	46372	6.58	1808	1880	1805	2370	1278	1825	1845.74	2.51	20840	1961	1892	1800	1731	1639	1847	1686	108	545	200	1270	1	1	54169970	1018	-1.46	1.10	12	0.09	-1284.00	1705.00	8880	20231222	-78.83	1459	20241031	28.86	1880	0.00	20250103	1708	10.07	20250102	8590	-78.11	20240103	1459	28.86	20241031	N	101670	200	108 억	1358700	N	N	0	N	N
130	20250102	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-45	5	-2.41	1255082129	702188	152.10	1869	1869	1708	2430	1309	1870	1787.35	2.73	-124305	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	989	-1.42	1.07	12	1.30	-1284.00	1705.00	9980	20231221	-81.71	1459	20241031	25.09	1869	-2.35	20250102	1708	6.85	20250102	8670	-78.95	20240102	1459	25.09	20241031	N	101670	200	108 억	1480020	N	N	0	N	N
131	20250102	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-93	5	-4.97	1104119220	618607	134.00	1869	1869	1708	2430	1309	1870	1784.83	2.73	-91898	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	963	-1.38	1.04	12	1.14	-1284.00	1705.00	9980	20231221	-82.19	1459	20241031	21.80	1869	-4.92	20250102	1708	4.04	20250102	8670	-79.50	20240102	1459	21.80	20241031	N	101670	200	108 억	1480020	N	N	0	N	N
132	20250102	140645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1782	-88	5	-4.71	1016671733	569465	123.35	1869	1869	1708	2430	1309	1870	1785.30	2.73	-74553	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	965	-1.39	1.05	12	1.05	-1284.00	1705.00	9980	20231221	-82.14	1459	20241031	22.14	1869	-4.65	20250102	1708	4.33	20250102	8670	-79.45	20240102	1459	22.14	20241031	N	101670	200	108 억	1480020	N	N	0	N	N
133	20250102	130645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	-93	5	-4.97	937058943	524679	113.65	1869	1869	1708	2430	1309	1870	1785.95	2.73	-67133	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	963	-1.38	1.04	12	0.97	-1284.00	1705.00	9980	20231221	-82.19	1459	20241031	21.80	1869	-4.92	20250102	1708	4.04	20250102	8670	-79.50	20240102	1459	21.80	20241031	N	101670	200	108 억	1480020	N	N	0	N	N
134	20250102	120643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1779	-91	5	-4.87	814939430	455931	98.76	1869	1869	1708	2430	1309	1870	1787.40	2.73	-33030	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	964	-1.39	1.04	12	0.84	-1284.00	1705.00	9980	20231221	-82.17	1459	20241031	21.93	1869	-4.82	20250102	1708	4.16	20250102	8670	-79.48	20240102	1459	21.93	20241031	N	101670	200	108 억	1480020	N	N	0	N	N
135	20250102	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	-162	5	-8.66	340192575	187523	40.62	1869	1869	1708	2430	1309	1870	1814.11	2.73	-61604	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	925	-1.33	1.00	12	0.35	-1284.00	1705.00	9980	20231221	-82.89	1459	20241031	17.07	1869	-8.61	20250102	1708	0.00	20250102	8670	-80.30	20240102	1459	17.07	20241031	N	101670	200	108 억	1480020	Y	N	0	N	N
136	20250102	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	-31	5	-1.66	29736376	16141	3.50	1869	1869	1818	2430	1309	1870	1842.12	2.73	-2922	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	996	-1.43	1.08	12	0.03	-1284.00	1705.00	9980	20231221	-81.57	1459	20241031	26.05	1869	-1.61	20250102	1818	1.16	20250102	8670	-78.79	20240102	1459	26.05	20241031	N	101670	200	108 억	1480020	N	N	0	N	N
137	20250102	090636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	0	3	0.00	0	0	0.00	0	0	0	2430	1309	1870	0.00	2.73	0	1963	1916	1833	1786	1703	1940	1810	108	560	200	1300	1	1	54169970	1013	-1.46	1.10	12	0.00	-1284.00	1705.00	9980	20231221	-81.26	1459	20241031	28.17	0	0.00	0	0	0.00	0	8670	-78.43	20240102	1459	28.17	20241031	N	101670	200	108 억	1480020	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History