KissMeData/023440/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	-2	5	-0.13	383321879	252054	156.99	1592	1592	1496	2015	1087	1552	1520.79	0.09	-23400	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	1016	-3.16	1.27	12	0.38	-491.00	1222.00	2400	20240603	-35.42	1108	20240412	39.89	1779	-12.87	20250108	1484	4.45	20250122	2400	-35.42	20240603	1108	39.89	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
3	20250124	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1522	-30	5	-1.93	332280094	218968	136.38	1592	1592	1496	2015	1087	1552	1517.48	0.09	-17086	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	997	-3.10	1.25	12	0.33	-491.00	1222.00	2400	20240603	-36.58	1108	20240412	37.36	1779	-14.45	20250108	1484	2.56	20250122	2400	-36.58	20240603	1108	37.36	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
4	20250124	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1534	-18	5	-1.16	273291245	179817	112.00	1592	1592	1496	2015	1087	1552	1519.83	0.09	-9958	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	1005	-3.12	1.26	12	0.27	-491.00	1222.00	2400	20240603	-36.08	1108	20240412	38.45	1779	-13.77	20250108	1484	3.37	20250122	2400	-36.08	20240603	1108	38.45	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
5	20250124	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	-13	5	-0.84	240371365	158155	98.50	1592	1592	1496	2015	1087	1552	1519.85	0.09	-9265	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	1008	-3.13	1.26	12	0.24	-491.00	1222.00	2400	20240603	-35.88	1108	20240412	38.90	1779	-13.49	20250108	1484	3.71	20250122	2400	-35.88	20240603	1108	38.90	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
6	20250124	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1518	-34	5	-2.19	175362945	115125	71.70	1592	1592	1496	2015	1087	1552	1523.24	0.09	-6193	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	995	-3.09	1.24	12	0.18	-491.00	1222.00	2400	20240603	-36.75	1108	20240412	37.00	1779	-14.67	20250108	1484	2.29	20250122	2400	-36.75	20240603	1108	37.00	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
7	20250124	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	-8	5	-0.52	87548475	56853	35.41	1592	1592	1519	2015	1087	1552	1539.91	0.09	-8969	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	1012	-3.14	1.26	12	0.09	-491.00	1222.00	2400	20240603	-35.67	1108	20240412	39.35	1779	-13.21	20250108	1484	4.04	20250122	2400	-35.67	20240603	1108	39.35	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
8	20250124	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1538	-14	5	-0.90	72864571	47329	29.48	1592	1592	1519	2015	1087	1552	1539.53	0.09	-7867	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	1008	-3.13	1.26	12	0.07	-491.00	1222.00	2400	20240603	-35.92	1108	20240412	38.81	1779	-13.55	20250108	1484	3.64	20250122	2400	-35.92	20240603	1108	38.81	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
9	20250124	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	4	2	0.26	1765373	1127	0.70	1592	1592	1555	2015	1087	1552	1566.44	0.09	-714	1620	1586	1544	1510	1468	1565	1489	328	463	500	1050	1	1	65529274	1020	-3.17	1.27	12	0.00	-491.00	1222.00	2400	20240603	-35.17	1108	20240412	40.43	1779	-12.54	20250108	1484	4.85	20250122	2400	-35.17	20240603	1108	40.43	20240412	1.23	N	023440	500	327 억	57754	N	N	N	N
10	20250123	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1552	9	2	0.58	248007295	160557	44.41	1577	1578	1502	2005	1081	1543	1544.65	0.12	-18067	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1017	-3.16	1.27	12	0.25	-491.00	1222.00	2400	20240603	-35.33	1108	20240412	40.07	1779	-12.76	20250108	1484	4.58	20250122	2400	-35.33	20240603	1108	40.07	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
11	20250123	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1562	19	2	1.23	236062898	152854	42.28	1577	1578	1502	2005	1081	1543	1544.37	0.12	-15986	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1024	-3.18	1.28	12	0.23	-491.00	1222.00	2400	20240603	-34.92	1108	20240412	40.97	1779	-12.20	20250108	1484	5.26	20250122	2400	-34.92	20240603	1108	40.97	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
12	20250123	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1536	-7	5	-0.45	130701742	84991	23.51	1577	1578	1502	2005	1081	1543	1537.83	0.12	-12397	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1007	-3.13	1.26	12	0.13	-491.00	1222.00	2400	20240603	-36.00	1108	20240412	38.63	1779	-13.66	20250108	1484	3.50	20250122	2400	-36.00	20240603	1108	38.63	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
13	20250123	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	0	3	0.00	114762912	74530	20.62	1577	1578	1502	2005	1081	1543	1539.82	0.12	-11211	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1011	-3.14	1.26	12	0.11	-491.00	1222.00	2400	20240603	-35.71	1108	20240412	39.26	1779	-13.27	20250108	1484	3.98	20250122	2400	-35.71	20240603	1108	39.26	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
14	20250123	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1533	-10	5	-0.65	98222260	63675	17.61	1577	1578	1502	2005	1081	1543	1542.56	0.12	-8903	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1005	-3.12	1.25	12	0.10	-491.00	1222.00	2400	20240603	-36.12	1108	20240412	38.36	1779	-13.83	20250108	1484	3.30	20250122	2400	-36.12	20240603	1108	38.36	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
15	20250123	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1542	-1	5	-0.06	91798597	59458	16.45	1577	1578	1530	2005	1081	1543	1543.92	0.12	-9163	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1010	-3.14	1.26	12	0.09	-491.00	1222.00	2400	20240603	-35.75	1108	20240412	39.17	1779	-13.32	20250108	1484	3.91	20250122	2400	-35.75	20240603	1108	39.17	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
16	20250123	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	1	2	0.06	50357024	32491	8.99	1577	1578	1535	2005	1081	1543	1549.88	0.12	-12712	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1012	-3.14	1.26	12	0.05	-491.00	1222.00	2400	20240603	-35.67	1108	20240412	39.35	1779	-13.21	20250108	1484	4.04	20250122	2400	-35.67	20240603	1108	39.35	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
17	20250123	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	28	2	1.81	13273623	8428	2.33	1577	1578	1545	2005	1081	1543	1574.94	0.12	-7189	1605	1574	1529	1498	1453	1589	1513	328	462	500	1040	1	1	65529274	1029	-3.20	1.29	12	0.01	-491.00	1222.00	2400	20240603	-34.54	1108	20240412	41.79	1779	-11.69	20250108	1484	5.86	20250122	2400	-34.54	20240603	1108	41.79	20240412	1.22	N	023440	500	327 억	78620	N	N	N	N
18	20250122	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	3	2	0.19	546868552	361489	131.05	1517	1560	1484	2000	1078	1540	1512.82	0.05	39958	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	1011	-3.14	1.26	12	0.55	-491.00	1222.00	2400	20240603	-35.71	1108	20240412	39.26	1779	-13.27	20250108	1484	3.98	20250122	2400	-35.71	20240603	1108	39.26	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
19	20250122	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1553	13	2	0.84	503993535	333769	121.00	1517	1560	1484	2000	1078	1540	1510.01	0.05	44074	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	1018	-3.16	1.27	12	0.51	-491.00	1222.00	2400	20240603	-35.29	1108	20240412	40.16	1779	-12.70	20250108	1484	4.65	20250122	2400	-35.29	20240603	1108	40.16	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
20	20250122	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-47	5	-3.05	337017431	224287	81.31	1517	1550	1484	2000	1078	1540	1502.62	0.05	26255	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	978	-3.04	1.22	12	0.34	-491.00	1222.00	2400	20240603	-37.79	1108	20240412	34.75	1779	-16.08	20250108	1484	0.61	20250122	2400	-37.79	20240603	1108	34.75	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
21	20250122	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-40	5	-2.60	255983145	170039	61.64	1517	1550	1485	2000	1078	1540	1505.44	0.05	10431	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	983	-3.05	1.23	12	0.26	-491.00	1222.00	2400	20240603	-37.50	1108	20240412	35.38	1779	-15.68	20250108	1485	1.01	20250122	2400	-37.50	20240603	1108	35.38	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
22	20250122	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-40	5	-2.60	175263219	116032	42.07	1517	1550	1497	2000	1078	1540	1510.47	0.05	8436	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	983	-3.05	1.23	12	0.18	-491.00	1222.00	2400	20240603	-37.50	1108	20240412	35.38	1779	-15.68	20250108	1497	0.20	20250122	2400	-37.50	20240603	1108	35.38	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
23	20250122	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	-25	5	-1.62	97398572	64263	23.30	1517	1550	1506	2000	1078	1540	1515.62	0.05	8339	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	993	-3.09	1.24	12	0.10	-491.00	1222.00	2400	20240603	-36.88	1108	20240412	36.73	1779	-14.84	20250108	1500	1.00	20250121	2400	-36.88	20240603	1108	36.73	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
24	20250122	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	-15	5	-0.97	66353561	43789	15.87	1517	1550	1506	2000	1078	1540	1515.30	0.05	1772	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	999	-3.11	1.25	12	0.07	-491.00	1222.00	2400	20240603	-36.46	1108	20240412	37.64	1779	-14.28	20250108	1500	1.67	20250121	2400	-36.46	20240603	1108	37.64	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
25	20250122	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1549	9	2	0.58	6013757	3932	1.43	1517	1550	1517	2000	1078	1540	1529.44	0.05	182	1646	1592	1546	1492	1446	1570	1470	328	460	500	1040	1	1	65529274	1015	-3.15	1.27	12	0.01	-491.00	1222.00	2400	20240603	-35.46	1108	20240412	39.80	1779	-12.93	20250108	1500	3.27	20250121	2400	-35.46	20240603	1108	39.80	20240412	1.21	N	023440	500	327 억	35244	N	N	N	N
26	20250121	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1540	-40	5	-2.53	424056787	274993	122.30	1580	1600	1500	2050	1106	1580	1542.07	0.08	-21081	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1009	-3.14	1.26	12	0.42	-491.00	1222.00	2400	20240603	-35.83	1108	20240412	38.99	1779	-13.43	20250108	1500	2.67	20250121	2400	-35.83	20240603	1108	38.99	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
27	20250121	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1527	-53	5	-3.35	406338575	263435	117.16	1580	1600	1500	2050	1106	1580	1542.46	0.08	-18502	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1001	-3.11	1.25	12	0.40	-491.00	1222.00	2400	20240603	-36.38	1108	20240412	37.82	1779	-14.17	20250108	1500	1.80	20250121	2400	-36.38	20240603	1108	37.82	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
28	20250121	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	-51	5	-3.23	313008146	202213	89.93	1580	1600	1500	2050	1106	1580	1547.91	0.08	-16808	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1002	-3.11	1.25	12	0.31	-491.00	1222.00	2400	20240603	-36.29	1108	20240412	38.00	1779	-14.05	20250108	1500	1.93	20250121	2400	-36.29	20240603	1108	38.00	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
29	20250121	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1537	-43	5	-2.72	224731554	144227	64.14	1580	1600	1534	2050	1106	1580	1558.18	0.08	-18767	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1007	-3.13	1.26	12	0.22	-491.00	1222.00	2400	20240603	-35.96	1108	20240412	38.72	1779	-13.60	20250108	1534	0.20	20250121	2400	-35.96	20240603	1108	38.72	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
30	20250121	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	-24	5	-1.52	163617108	104592	46.51	1580	1600	1545	2050	1106	1580	1564.34	0.08	-14957	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1020	-3.17	1.27	12	0.16	-491.00	1222.00	2400	20240603	-35.17	1108	20240412	40.43	1779	-12.54	20250108	1540	1.04	20250114	2400	-35.17	20240603	1108	40.43	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
31	20250121	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	-9	5	-0.57	63705261	40321	17.93	1580	1600	1560	2050	1106	1580	1579.95	0.08	-13566	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1029	-3.20	1.29	12	0.06	-491.00	1222.00	2400	20240603	-34.54	1108	20240412	41.79	1779	-11.69	20250108	1540	2.01	20250114	2400	-34.54	20240603	1108	41.79	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
32	20250121	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1593	13	2	0.82	32099565	20139	8.96	1580	1600	1560	2050	1106	1580	1593.90	0.08	-5126	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1044	-3.24	1.30	12	0.03	-491.00	1222.00	2400	20240603	-33.62	1108	20240412	43.77	1779	-10.46	20250108	1540	3.44	20250114	2400	-33.62	20240603	1108	43.77	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
33	20250121	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	20	2	1.27	6967258	4382	1.95	1580	1600	1560	2050	1106	1580	1589.97	0.08	-1080	1658	1619	1599	1560	1540	1609	1550	328	470	500	1070	1	1	65529274	1048	-3.26	1.31	12	0.01	-491.00	1222.00	2400	20240603	-33.33	1108	20240412	44.40	1779	-10.06	20250108	1540	3.90	20250114	2400	-33.33	20240603	1108	44.40	20240412	1.20	N	023440	500	327 억	55388	N	N	N	N
34	20250120	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-35	5	-2.17	355031317	222895	212.68	1638	1638	1579	2095	1131	1615	1592.85	0.08	4306	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1035	-3.22	1.29	12	0.34	-491.00	1222.00	2400	20240603	-34.17	1108	20240412	42.60	1779	-11.19	20250108	1540	2.60	20250114	2400	-34.17	20240603	1108	42.60	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
35	20250120	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	-31	5	-1.92	313958408	196962	187.94	1638	1638	1580	2095	1131	1615	1594.00	0.08	1864	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1038	-3.23	1.30	12	0.30	-491.00	1222.00	2400	20240603	-34.00	1108	20240412	42.96	1779	-10.96	20250108	1540	2.86	20250114	2400	-34.00	20240603	1108	42.96	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
36	20250120	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-10	5	-0.62	218325259	136715	130.45	1638	1638	1590	2095	1131	1615	1596.94	0.08	1513	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1052	-3.27	1.31	12	0.21	-491.00	1222.00	2400	20240603	-33.12	1108	20240412	44.86	1779	-9.78	20250108	1540	4.22	20250114	2400	-33.12	20240603	1108	44.86	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
37	20250120	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-5	5	-0.31	105906345	66151	63.12	1638	1638	1592	2095	1131	1615	1600.98	0.08	-1735	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1055	-3.28	1.32	12	0.10	-491.00	1222.00	2400	20240603	-32.92	1108	20240412	45.31	1779	-9.50	20250108	1540	4.55	20250114	2400	-32.92	20240603	1108	45.31	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
38	20250120	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-15	5	-0.93	96273662	60146	57.39	1638	1638	1592	2095	1131	1615	1600.67	0.08	-1735	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1048	-3.26	1.31	12	0.09	-491.00	1222.00	2400	20240603	-33.33	1108	20240412	44.40	1779	-10.06	20250108	1540	3.90	20250114	2400	-33.33	20240603	1108	44.40	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
39	20250120	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-10	5	-0.62	39921796	24873	23.73	1638	1638	1598	2095	1131	1615	1605.03	0.08	-3494	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1052	-3.27	1.31	12	0.04	-491.00	1222.00	2400	20240603	-33.12	1108	20240412	44.86	1779	-9.78	20250108	1540	4.22	20250114	2400	-33.12	20240603	1108	44.86	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
40	20250120	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-2	5	-0.12	21812128	13552	12.93	1638	1638	1598	2095	1131	1615	1609.51	0.08	-5640	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1057	-3.29	1.32	12	0.02	-491.00	1222.00	2400	20240603	-32.79	1108	20240412	45.58	1779	-9.33	20250108	1540	4.74	20250114	2400	-32.79	20240603	1108	45.58	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
41	20250120	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	5	2	0.31	3128679	1934	1.85	1638	1638	1615	2095	1131	1615	1617.72	0.08	-1526	1653	1634	1612	1593	1571	1623	1582	328	480	500	1090	1	1	65529274	1062	-3.30	1.33	12	0.00	-491.00	1222.00	2400	20240603	-32.50	1108	20240412	46.21	1779	-8.94	20250108	1540	5.19	20250114	2400	-32.50	20240603	1108	46.21	20240412	1.21	N	023440	500	327 억	51082	N	N	N	N
42	20250117	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	4	2	0.25	168392919	104769	78.25	1631	1631	1590	2090	1128	1611	1607.28	0.09	-7113	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1058	-3.29	1.32	12	0.16	-491.00	1222.00	2400	20240603	-32.71	1108	20240412	45.76	1779	-9.22	20250108	1540	4.87	20250114	2400	-32.71	20240603	1108	45.76	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
43	20250117	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-2	5	-0.12	150643523	93768	70.03	1631	1631	1590	2090	1128	1611	1606.56	0.09	-5263	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1054	-3.28	1.32	12	0.14	-491.00	1222.00	2400	20240603	-32.96	1108	20240412	45.22	1779	-9.56	20250108	1540	4.48	20250114	2400	-32.96	20240603	1108	45.22	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
44	20250117	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	2	2	0.12	109769807	68315	51.02	1631	1631	1590	2090	1128	1611	1606.82	0.09	-5878	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1057	-3.29	1.32	12	0.10	-491.00	1222.00	2400	20240603	-32.79	1108	20240412	45.58	1779	-9.33	20250108	1540	4.74	20250114	2400	-32.79	20240603	1108	45.58	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
45	20250117	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-1	5	-0.06	92673036	57687	43.08	1631	1631	1590	2090	1128	1611	1606.48	0.09	-4579	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1055	-3.28	1.32	12	0.09	-491.00	1222.00	2400	20240603	-32.92	1108	20240412	45.31	1779	-9.50	20250108	1540	4.55	20250114	2400	-32.92	20240603	1108	45.31	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
46	20250117	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	-8	5	-0.50	78836047	49062	36.64	1631	1631	1590	2090	1128	1611	1606.87	0.09	-3801	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1050	-3.26	1.31	12	0.07	-491.00	1222.00	2400	20240603	-33.21	1108	20240412	44.68	1779	-9.89	20250108	1540	4.09	20250114	2400	-33.21	20240603	1108	44.68	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
47	20250117	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	12	2	0.74	59309118	36853	27.52	1631	1631	1598	2090	1128	1611	1609.34	0.09	-647	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1064	-3.31	1.33	12	0.06	-491.00	1222.00	2400	20240603	-32.38	1108	20240412	46.48	1779	-8.77	20250108	1540	5.39	20250114	2400	-32.38	20240603	1108	46.48	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
48	20250117	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1618	7	2	0.43	15881705	9871	7.37	1631	1631	1598	2090	1128	1611	1608.93	0.09	-1748	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1060	-3.30	1.32	12	0.02	-491.00	1222.00	2400	20240603	-32.58	1108	20240412	46.03	1779	-9.05	20250108	1540	5.06	20250114	2400	-32.58	20240603	1108	46.03	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
49	20250117	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1628	17	2	1.06	4067560	2511	1.88	1631	1631	1611	2090	1128	1611	1619.90	0.09	-1729	1677	1644	1612	1579	1547	1628	1563	328	479	500	1090	1	1	65529274	1067	-3.32	1.33	12	0.00	-491.00	1222.00	2400	20240603	-32.17	1108	20240412	46.93	1779	-8.49	20250108	1540	5.71	20250114	2400	-32.17	20240603	1108	46.93	20240412	1.21	N	023440	500	327 억	57720	N	N	N	N
50	20250116	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	21	2	1.32	212493517	133004	39.84	1645	1645	1580	2065	1113	1590	1597.65	0.10	-7169	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1056	-3.28	1.32	12	0.20	-491.00	1222.00	2400	20240603	-32.88	1108	20240412	45.40	1779	-9.44	20250108	1540	4.61	20250114	2400	-32.88	20240603	1108	45.40	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
51	20250116	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	23	2	1.45	203219253	127239	38.11	1645	1645	1580	2065	1113	1590	1597.15	0.10	-5718	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1057	-3.29	1.32	12	0.19	-491.00	1222.00	2400	20240603	-32.79	1108	20240412	45.58	1779	-9.33	20250108	1540	4.74	20250114	2400	-32.79	20240603	1108	45.58	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
52	20250116	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	25	2	1.57	201728960	126313	37.83	1645	1645	1580	2065	1113	1590	1597.06	0.10	-5750	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1058	-3.29	1.32	12	0.19	-491.00	1222.00	2400	20240603	-32.71	1108	20240412	45.76	1779	-9.22	20250108	1540	4.87	20250114	2400	-32.71	20240603	1108	45.76	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
53	20250116	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	17	2	1.07	170354840	106802	31.99	1645	1645	1580	2065	1113	1590	1595.05	0.10	-1661	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1053	-3.27	1.32	12	0.16	-491.00	1222.00	2400	20240603	-33.04	1108	20240412	45.04	1779	-9.67	20250108	1540	4.35	20250114	2400	-33.04	20240603	1108	45.04	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
54	20250116	120341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	5	2	0.31	124101041	77937	23.34	1645	1645	1580	2065	1113	1590	1592.33	0.10	-9029	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1045	-3.25	1.31	12	0.12	-491.00	1222.00	2400	20240603	-33.54	1108	20240412	43.95	1779	-10.34	20250108	1540	3.57	20250114	2400	-33.54	20240603	1108	43.95	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
55	20250116	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1601	11	2	0.69	85078217	53432	16.00	1645	1645	1580	2065	1113	1590	1592.27	0.10	-6928	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1049	-3.26	1.31	12	0.08	-491.00	1222.00	2400	20240603	-33.29	1108	20240412	44.49	1779	-10.01	20250108	1540	3.96	20250114	2400	-33.29	20240603	1108	44.49	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
56	20250116	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	14	2	0.88	49804397	31301	9.38	1645	1645	1580	2065	1113	1590	1591.14	0.10	-6771	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1051	-3.27	1.31	12	0.05	-491.00	1222.00	2400	20240603	-33.17	1108	20240412	44.77	1779	-9.84	20250108	1540	4.16	20250114	2400	-33.17	20240603	1108	44.77	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
57	20250116	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	34	2	2.14	1755121	1083	0.32	1645	1645	1605	2065	1113	1590	1620.61	0.10	-82	1791	1690	1640	1539	1489	1665	1514	328	475	500	1080	1	1	65529274	1064	-3.31	1.33	12	0.00	-491.00	1222.00	2400	20240603	-32.33	1108	20240412	46.57	1779	-8.71	20250108	1540	5.45	20250114	2400	-32.33	20240603	1108	46.57	20240412	1.21	N	023440	500	327 억	64491	N	N	N	N
58	20250115	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-15	5	-0.93	542603724	330809	139.63	1650	1741	1590	2085	1124	1605	1640.23	0.18	-52682	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1042	-3.24	1.30	12	0.50	-491.00	1222.00	2400	20240603	-33.75	1108	20240412	43.50	1779	-10.62	20250108	1540	3.25	20250114	2400	-33.75	20240603	1108	43.50	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
59	20250115	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-6	5	-0.37	494212729	300492	126.83	1650	1741	1593	2085	1124	1605	1644.68	0.18	-49750	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1048	-3.26	1.31	12	0.46	-491.00	1222.00	2400	20240603	-33.38	1108	20240412	44.31	1779	-10.12	20250108	1540	3.83	20250114	2400	-33.38	20240603	1108	44.31	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
60	20250115	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1642	37	2	2.31	348079807	209600	88.47	1650	1741	1599	2085	1124	1605	1660.69	0.18	-59634	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1076	-3.34	1.34	12	0.32	-491.00	1222.00	2400	20240603	-31.58	1108	20240412	48.19	1779	-7.70	20250108	1540	6.62	20250114	2400	-31.58	20240603	1108	48.19	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
61	20250115	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	30	2	1.87	326018300	196138	82.79	1650	1741	1599	2085	1124	1605	1662.19	0.18	-57407	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1071	-3.33	1.34	12	0.30	-491.00	1222.00	2400	20240603	-31.88	1108	20240412	47.56	1779	-8.09	20250108	1540	6.17	20250114	2400	-31.88	20240603	1108	47.56	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
62	20250115	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	32	2	1.99	304048320	182693	77.11	1650	1741	1599	2085	1124	1605	1664.26	0.18	-52580	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1073	-3.33	1.34	12	0.28	-491.00	1222.00	2400	20240603	-31.79	1108	20240412	47.74	1779	-7.98	20250108	1540	6.30	20250114	2400	-31.79	20240603	1108	47.74	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
63	20250115	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1629	24	2	1.50	289007321	173485	73.23	1650	1741	1599	2085	1124	1605	1665.89	0.18	-53094	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1067	-3.32	1.33	12	0.26	-491.00	1222.00	2400	20240603	-32.12	1108	20240412	47.02	1779	-8.43	20250108	1540	5.78	20250114	2400	-32.12	20240603	1108	47.02	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
64	20250115	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	35	2	2.18	252702155	151353	63.88	1650	1741	1599	2085	1124	1605	1669.62	0.18	-43323	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1075	-3.34	1.34	12	0.23	-491.00	1222.00	2400	20240603	-31.67	1108	20240412	48.01	1779	-7.81	20250108	1540	6.49	20250114	2400	-31.67	20240603	1108	48.01	20240412	1.23	N	023440	500	327 억	120614	N	N	N	N
65	20250115	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1728	123	2	7.66	81947602	48409	20.43	1650	1741	1599	2085	1124	1605	1692.82	0.18	-2904	1755	1680	1610	1535	1465	1717	1572	328	480	500	1090	1	1	65529274	1132	-3.52	1.41	12	0.07	-491.00	1222.00	2400	20240603	-28.00	1108	20240412	55.96	1779	-2.87	20250108	1540	12.21	20250114	2400	-28.00	20240603	1108	55.96	20240412	1.23	N	023440	500	327 억	120614	Y	N	N	N
66	20250114	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	29	2	1.84	384566661	236911	84.00	1543	1685	1540	2045	1104	1576	1623.31	0.10	53672	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1044	-3.27	1.31	12	0.36	-491.00	1222.00	2400	20240603	-33.12	1108	20240412	44.86	1779	-9.78	20250108	1540	4.22	20250114	2400	-33.12	20240603	1108	44.86	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
67	20250114	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1625	49	2	3.11	375476149	231248	82.00	1543	1685	1540	2045	1104	1576	1623.73	0.10	54958	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1057	-3.31	1.33	12	0.36	-491.00	1222.00	2400	20240603	-32.29	1108	20240412	46.66	1779	-8.66	20250108	1540	5.52	20250114	2400	-32.29	20240603	1108	46.66	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
68	20250114	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	55	2	3.49	338612946	208333	73.87	1543	1685	1540	2045	1104	1576	1625.38	0.10	53396	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1060	-3.32	1.33	12	0.32	-491.00	1222.00	2400	20240603	-32.04	1108	20240412	47.20	1779	-8.32	20250108	1540	5.91	20250114	2400	-32.04	20240603	1108	47.20	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
69	20250114	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1638	62	2	3.93	333805874	205370	72.82	1543	1685	1540	2045	1104	1576	1625.42	0.10	52197	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1065	-3.34	1.34	12	0.32	-491.00	1222.00	2400	20240603	-31.75	1108	20240412	47.83	1779	-7.93	20250108	1540	6.36	20250114	2400	-31.75	20240603	1108	47.83	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
70	20250114	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	48	2	3.05	315663215	194277	68.89	1543	1685	1540	2045	1104	1576	1624.85	0.10	51817	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1056	-3.31	1.33	12	0.30	-491.00	1222.00	2400	20240603	-32.33	1108	20240412	46.57	1779	-8.71	20250108	1540	5.45	20250114	2400	-32.33	20240603	1108	46.57	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
71	20250114	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	61	2	3.87	284859633	175443	62.21	1543	1685	1540	2045	1104	1576	1623.70	0.10	46654	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1064	-3.33	1.34	12	0.27	-491.00	1222.00	2400	20240603	-31.79	1108	20240412	47.74	1779	-7.98	20250108	1540	6.30	20250114	2400	-31.79	20240603	1108	47.74	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
72	20250114	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1612	36	2	2.28	106602609	66726	23.66	1543	1634	1540	2045	1104	1576	1597.67	0.10	16656	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1048	-3.28	1.32	12	0.10	-491.00	1222.00	2400	20240603	-32.83	1108	20240412	45.49	1779	-9.39	20250108	1540	4.68	20250114	2400	-32.83	20240603	1108	45.49	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
73	20250114	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1574	-2	5	-0.13	17620331	11332	4.02	1543	1576	1540	2045	1104	1576	1554.64	0.10	-1356	1661	1618	1589	1546	1517	1604	1532	325	469	500	1070	1	1	65016618	1023	-3.21	1.29	12	0.02	-491.00	1222.00	2400	20240603	-34.42	1108	20240412	42.06	1779	-11.52	20250108	1540	2.21	20250114	2400	-34.42	20240603	1108	42.06	20240412	1.24	N	023440	500	325 억	67206	N	N	N	N
74	20250113	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1576	-55	5	-3.37	402058834	252569	196.40	1631	1632	1560	2120	1142	1631	1591.88	0.12	-8322	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1025	-3.21	1.29	12	0.39	-491.00	1222.00	2400	20240603	-34.33	1108	20240412	42.24	1779	-11.41	20250108	1560	1.03	20250113	2400	-34.33	20240603	1108	42.24	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
75	20250113	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-51	5	-3.13	354671470	222416	172.95	1631	1632	1577	2120	1142	1631	1594.63	0.12	-568	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1027	-3.22	1.29	12	0.34	-491.00	1222.00	2400	20240603	-34.17	1108	20240412	42.60	1779	-11.19	20250108	1577	0.19	20250113	2400	-34.17	20240603	1108	42.60	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
76	20250113	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	-48	5	-2.94	286659159	179455	139.55	1631	1632	1583	2120	1142	1631	1597.39	0.12	5295	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1029	-3.22	1.30	12	0.28	-491.00	1222.00	2400	20240603	-34.04	1108	20240412	42.87	1779	-11.02	20250108	1583	0.00	20250113	2400	-34.04	20240603	1108	42.87	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
77	20250113	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	-39	5	-2.39	196810421	122908	95.57	1631	1632	1590	2120	1142	1631	1601.28	0.12	12204	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1035	-3.24	1.30	12	0.19	-491.00	1222.00	2400	20240603	-33.67	1108	20240412	43.68	1779	-10.51	20250108	1590	0.13	20250113	2400	-33.67	20240603	1108	43.68	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
78	20250113	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	-24	5	-1.47	179175519	111881	87.00	1631	1632	1590	2120	1142	1631	1601.48	0.12	12726	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1045	-3.27	1.32	12	0.17	-491.00	1222.00	2400	20240603	-33.04	1108	20240412	45.04	1779	-9.67	20250108	1590	1.07	20250113	2400	-33.04	20240603	1108	45.04	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
79	20250113	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	-24	5	-1.47	171245683	106935	83.15	1631	1632	1590	2120	1142	1631	1601.40	0.12	13807	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1045	-3.27	1.32	12	0.16	-491.00	1222.00	2400	20240603	-33.04	1108	20240412	45.04	1779	-9.67	20250108	1590	1.07	20250113	2400	-33.04	20240603	1108	45.04	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
80	20250113	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1598	-33	5	-2.02	124339598	77524	60.28	1631	1632	1590	2120	1142	1631	1603.89	0.12	8283	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1039	-3.25	1.31	12	0.12	-491.00	1222.00	2400	20240603	-33.42	1108	20240412	44.22	1779	-10.17	20250108	1590	0.50	20250113	2400	-33.42	20240603	1108	44.22	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
81	20250113	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	0	3	0.00	18525823	11358	8.83	1631	1632	1630	2120	1142	1631	1631.08	0.12	2588	1693	1661	1643	1611	1593	1653	1603	325	489	500	1100	1	1	65016618	1060	-3.32	1.33	12	0.02	-491.00	1222.00	2400	20240603	-32.04	1108	20240412	47.20	1779	-8.32	20250108	1591	2.51	20250103	2400	-32.04	20240603	1108	47.20	20240412	1.32	N	023440	500	325 억	75908	N	N	N	N
82	20250110	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	-11	5	-0.67	208713078	127539	37.88	1675	1675	1625	2130	1150	1642	1636.47	0.15	-20639	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1015	-3.32	1.33	12	0.20	-491.00	1222.00	2400	20240603	-32.04	1108	20240412	47.20	1779	-8.32	20250108	1591	2.51	20250103	2400	-32.04	20240603	1108	47.20	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
83	20250110	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1644	2	2	0.12	192893879	117848	35.00	1675	1675	1625	2130	1150	1642	1636.80	0.15	-18385	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1023	-3.35	1.35	12	0.19	-491.00	1222.00	2400	20240603	-31.50	1108	20240412	48.38	1779	-7.59	20250108	1591	3.33	20250103	2400	-31.50	20240603	1108	48.38	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
84	20250110	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-7	5	-0.43	128728002	78536	23.33	1675	1675	1628	2130	1150	1642	1639.10	0.15	-26530	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1017	-3.33	1.34	12	0.13	-491.00	1222.00	2400	20240603	-31.88	1108	20240412	47.56	1779	-8.09	20250108	1591	2.77	20250103	2400	-31.88	20240603	1108	47.56	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
85	20250110	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	-8	5	-0.49	69672142	42390	12.59	1675	1675	1628	2130	1150	1642	1643.60	0.15	-23163	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1017	-3.33	1.34	12	0.07	-491.00	1222.00	2400	20240603	-31.92	1108	20240412	47.47	1779	-8.15	20250108	1591	2.70	20250103	2400	-31.92	20240603	1108	47.47	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
86	20250110	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	3	2	0.18	42293889	25615	7.61	1675	1675	1630	2130	1150	1642	1651.14	0.15	-12658	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1024	-3.35	1.35	12	0.04	-491.00	1222.00	2400	20240603	-31.46	1108	20240412	48.47	1779	-7.53	20250108	1591	3.39	20250103	2400	-31.46	20240603	1108	48.47	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
87	20250110	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	8	2	0.49	37820838	22889	6.80	1675	1675	1630	2130	1150	1642	1652.36	0.15	-12398	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1027	-3.36	1.35	12	0.04	-491.00	1222.00	2400	20240603	-31.25	1108	20240412	48.92	1779	-7.25	20250108	1591	3.71	20250103	2400	-31.25	20240603	1108	48.92	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
88	20250110	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	8	2	0.49	32639723	19737	5.86	1675	1675	1640	2130	1150	1642	1653.73	0.15	-11062	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1027	-3.36	1.35	12	0.03	-491.00	1222.00	2400	20240603	-31.25	1108	20240412	48.92	1779	-7.25	20250108	1591	3.71	20250103	2400	-31.25	20240603	1108	48.92	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
89	20250110	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1642	0	3	0.00	8935580	5435	1.61	1675	1675	1642	2130	1150	1642	1644.08	0.15	-5114	1785	1713	1656	1584	1527	1685	1556	311	488	500	1110	1	1	62231810	1022	-3.34	1.34	12	0.01	-491.00	1222.00	2400	20240603	-31.58	1108	20240412	48.19	1779	-7.70	20250108	1591	3.21	20250103	2400	-31.58	20240603	1108	48.19	20240412	1.32	N	023440	500	311 억	96434	N	N	N	N
90	20250109	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1642	-54	5	-3.18	554579261	335467	45.41	1728	1728	1599	2200	1188	1696	1653.16	0.29	-83879	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1022	-3.34	1.34	12	0.54	-491.00	1222.00	2400	20240603	-31.58	1108	20240412	48.19	1779	-7.70	20250108	1591	3.21	20250103	2400	-31.58	20240603	1108	48.19	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
91	20250109	150330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	-37	5	-2.18	540942029	327193	44.29	1728	1728	1599	2200	1188	1696	1653.28	0.29	-78815	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1032	-3.38	1.36	12	0.53	-491.00	1222.00	2400	20240603	-30.88	1108	20240412	49.73	1779	-6.75	20250108	1591	4.27	20250103	2400	-30.88	20240603	1108	49.73	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
92	20250109	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-50	5	-2.95	514781207	311348	42.14	1728	1728	1599	2200	1188	1696	1653.39	0.29	-78433	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1024	-3.35	1.35	12	0.50	-491.00	1222.00	2400	20240603	-31.42	1108	20240412	48.56	1779	-7.48	20250108	1591	3.46	20250103	2400	-31.42	20240603	1108	48.56	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
93	20250109	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-21	5	-1.24	225020849	134583	18.22	1728	1728	1656	2200	1188	1696	1671.99	0.29	-51111	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1042	-3.41	1.37	12	0.22	-491.00	1222.00	2400	20240603	-30.21	1108	20240412	51.17	1779	-5.85	20250108	1591	5.28	20250103	2400	-30.21	20240603	1108	51.17	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
94	20250109	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-31	5	-1.83	211713343	126578	17.13	1728	1728	1656	2200	1188	1696	1672.59	0.29	-48551	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1036	-3.39	1.36	12	0.20	-491.00	1222.00	2400	20240603	-30.62	1108	20240412	50.27	1779	-6.41	20250108	1591	4.65	20250103	2400	-30.62	20240603	1108	50.27	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
95	20250109	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-25	5	-1.47	168139754	100357	13.58	1728	1728	1660	2200	1188	1696	1675.42	0.29	-42657	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1040	-3.40	1.37	12	0.16	-491.00	1222.00	2400	20240603	-30.38	1108	20240412	50.81	1779	-6.07	20250108	1591	5.03	20250103	2400	-30.38	20240603	1108	50.81	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
96	20250109	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-15	5	-0.88	102203626	60974	8.25	1728	1728	1660	2200	1188	1696	1676.18	0.29	-24102	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1046	-3.42	1.38	12	0.10	-491.00	1222.00	2400	20240603	-29.96	1108	20240412	51.71	1779	-5.51	20250108	1591	5.66	20250103	2400	-29.96	20240603	1108	51.71	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
97	20250109	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-6	5	-0.35	16114282	9450	1.28	1728	1728	1690	2200	1188	1696	1705.22	0.29	-5636	1815	1755	1719	1659	1623	1737	1641	311	504	500	1150	1	1	62231810	1052	-3.44	1.38	12	0.02	-491.00	1222.00	2400	20240603	-29.58	1108	20240412	52.53	1779	-5.00	20250108	1591	6.22	20250103	2400	-29.58	20240603	1108	52.53	20240412	1.32	N	023440	500	311 억	180005	N	N	N	N
98	20250108	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	-23	5	-1.34	1253971330	733283	226.57	1714	1779	1683	2230	1204	1719	1710.08	0.29	3388	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1055	-3.45	1.39	12	1.18	-491.00	1222.00	2400	20240603	-29.33	1108	20240412	53.07	1779	-4.67	20250108	1591	6.60	20250103	2400	-29.33	20240603	1108	53.07	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
99	20250108	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-21	5	-1.22	1204983747	704388	217.64	1714	1779	1683	2230	1204	1719	1710.68	0.29	9348	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1057	-3.46	1.39	12	1.13	-491.00	1222.00	2400	20240603	-29.25	1108	20240412	53.25	1779	-4.55	20250108	1591	6.73	20250103	2400	-29.25	20240603	1108	53.25	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
100	20250108	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-10	5	-0.58	987863222	576601	178.16	1714	1779	1683	2230	1204	1719	1713.25	0.29	30937	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1064	-3.48	1.40	12	0.93	-491.00	1222.00	2400	20240603	-28.79	1108	20240412	54.24	1779	-3.93	20250108	1591	7.42	20250103	2400	-28.79	20240603	1108	54.24	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
101	20250108	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	-20	5	-1.16	919103506	536148	165.66	1714	1779	1683	2230	1204	1719	1714.27	0.29	38812	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1057	-3.46	1.39	12	0.86	-491.00	1222.00	2400	20240603	-29.21	1108	20240412	53.34	1779	-4.50	20250108	1591	6.79	20250103	2400	-29.21	20240603	1108	53.34	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
102	20250108	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	-16	5	-0.93	902541594	526412	162.65	1714	1779	1683	2230	1204	1719	1714.52	0.29	44296	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1060	-3.47	1.39	12	0.85	-491.00	1222.00	2400	20240603	-29.04	1108	20240412	53.70	1779	-4.27	20250108	1591	7.04	20250103	2400	-29.04	20240603	1108	53.70	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
103	20250108	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	-4	5	-0.23	794355180	462547	142.92	1714	1779	1685	2230	1204	1719	1717.35	0.29	63906	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1067	-3.49	1.40	12	0.74	-491.00	1222.00	2400	20240603	-28.54	1108	20240412	54.78	1779	-3.60	20250108	1591	7.79	20250103	2400	-28.54	20240603	1108	54.78	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
104	20250108	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-10	5	-0.58	260263335	153291	47.36	1714	1714	1685	2230	1204	1719	1697.84	0.29	75538	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1064	-3.48	1.40	12	0.25	-491.00	1222.00	2400	20240603	-28.79	1108	20240412	54.24	1757	-2.73	20250102	1591	7.42	20250103	2400	-28.79	20240603	1108	54.24	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
105	20250108	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1709	-10	5	-0.58	3635198	2137	0.66	1714	1714	1686	2230	1204	1719	1701.08	0.29	-373	1782	1750	1702	1670	1622	1766	1686	311	511	500	1160	1	1	62231810	1064	-3.48	1.40	12	0.00	-491.00	1222.00	2400	20240603	-28.79	1108	20240412	54.24	1757	-2.73	20250102	1591	7.42	20250103	2400	-28.79	20240603	1108	54.24	20240412	1.32	N	023440	500	311 억	178100	N	N	N	N
106	20250107	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	27	2	1.60	547680364	323200	188.33	1699	1734	1654	2195	1185	1692	1694.56	0.23	32837	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1070	-3.50	1.41	12	0.52	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	1757	-2.16	20250102	1591	8.05	20250103	2400	-28.38	20240603	1108	55.14	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
107	20250107	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	-10	5	-0.59	413481074	243883	142.11	1699	1734	1654	2195	1185	1692	1695.41	0.23	42253	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1047	-3.43	1.38	12	0.39	-491.00	1222.00	2400	20240603	-29.92	1108	20240412	51.81	1757	-4.27	20250102	1591	5.72	20250103	2400	-29.92	20240603	1108	51.81	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
108	20250107	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-12	5	-0.71	306231062	179511	104.60	1699	1734	1678	2195	1185	1692	1705.92	0.23	36252	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1045	-3.42	1.37	12	0.29	-491.00	1222.00	2400	20240603	-30.00	1108	20240412	51.62	1757	-4.38	20250102	1591	5.59	20250103	2400	-30.00	20240603	1108	51.62	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
109	20250107	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	4	2	0.24	283856544	166223	96.86	1699	1734	1678	2195	1185	1692	1707.69	0.23	36143	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1055	-3.45	1.39	12	0.27	-491.00	1222.00	2400	20240603	-29.33	1108	20240412	53.07	1757	-3.47	20250102	1591	6.60	20250103	2400	-29.33	20240603	1108	53.07	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
110	20250107	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	7	2	0.41	268229675	156995	91.48	1699	1734	1678	2195	1185	1692	1708.52	0.23	42745	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1057	-3.46	1.39	12	0.25	-491.00	1222.00	2400	20240603	-29.21	1108	20240412	53.34	1757	-3.30	20250102	1591	6.79	20250103	2400	-29.21	20240603	1108	53.34	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
111	20250107	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	32	2	1.89	217415522	127184	74.11	1699	1734	1678	2195	1185	1692	1709.46	0.23	46265	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1073	-3.51	1.41	12	0.20	-491.00	1222.00	2400	20240603	-28.17	1108	20240412	55.60	1757	-1.88	20250102	1591	8.36	20250103	2400	-28.17	20240603	1108	55.60	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
112	20250107	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	5	2	0.30	51277392	30251	17.63	1699	1700	1678	2195	1185	1692	1695.06	0.23	-3377	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1056	-3.46	1.39	12	0.05	-491.00	1222.00	2400	20240603	-29.29	1108	20240412	53.16	1757	-3.41	20250102	1591	6.66	20250103	2400	-29.29	20240603	1108	53.16	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
113	20250107	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-12	5	-0.71	1098144	648	0.38	1699	1699	1680	2195	1185	1692	1694.67	0.23	-90	1750	1720	1680	1650	1610	1701	1631	311	503	500	1150	1	1	62231810	1045	-3.42	1.37	12	0.00	-491.00	1222.00	2400	20240603	-30.00	1108	20240412	51.62	1757	-4.38	20250102	1591	5.59	20250103	2400	-30.00	20240603	1108	51.62	20240412	1.36	N	023440	500	311 억	146112	N	N	N	N
114	20250106	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	0	3	0.00	286521056	171460	54.52	1693	1710	1640	2195	1185	1692	1671.07	0.25	-10684	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1053	-3.45	1.38	12	0.28	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	1757	-3.70	20250102	1591	6.35	20250103	2400	-29.50	20240603	1108	52.71	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
115	20250106	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	3	2	0.18	280377823	167831	53.37	1693	1710	1640	2195	1185	1692	1670.60	0.25	-10691	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1055	-3.45	1.39	12	0.27	-491.00	1222.00	2400	20240603	-29.37	1108	20240412	52.98	1757	-3.53	20250102	1591	6.54	20250103	2400	-29.37	20240603	1108	52.98	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
116	20250106	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-21	5	-1.24	205738040	123478	39.26	1693	1710	1640	2195	1185	1692	1666.19	0.25	-24573	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1040	-3.40	1.37	12	0.20	-491.00	1222.00	2400	20240603	-30.38	1108	20240412	50.81	1757	-4.89	20250102	1591	5.03	20250103	2400	-30.38	20240603	1108	50.81	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
117	20250106	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	-18	5	-1.06	148539520	89017	28.30	1693	1710	1640	2195	1185	1692	1668.66	0.25	-23495	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1042	-3.41	1.37	12	0.14	-491.00	1222.00	2400	20240603	-30.25	1108	20240412	51.08	1757	-4.72	20250102	1591	5.22	20250103	2400	-30.25	20240603	1108	51.08	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
118	20250106	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	-14	5	-0.83	122564083	73414	23.34	1693	1710	1640	2195	1185	1692	1669.49	0.25	-19916	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1044	-3.42	1.37	12	0.12	-491.00	1222.00	2400	20240603	-30.08	1108	20240412	51.44	1757	-4.50	20250102	1591	5.47	20250103	2400	-30.08	20240603	1108	51.44	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
119	20250106	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1666	-26	5	-1.54	105686628	63295	20.13	1693	1710	1640	2195	1185	1692	1669.75	0.25	-19948	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1037	-3.39	1.36	12	0.10	-491.00	1222.00	2400	20240603	-30.58	1108	20240412	50.36	1757	-5.18	20250102	1591	4.71	20250103	2400	-30.58	20240603	1108	50.36	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
120	20250106	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-32	5	-1.89	68068911	40664	12.93	1693	1710	1658	2195	1185	1692	1673.94	0.25	-10927	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1033	-3.38	1.36	12	0.07	-491.00	1222.00	2400	20240603	-30.83	1108	20240412	49.82	1757	-5.52	20250102	1591	4.34	20250103	2400	-30.83	20240603	1108	49.82	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
121	20250106	090317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	0	3	0.00	3409401	2008	0.64	1693	1710	1692	2195	1185	1692	1697.91	0.25	-1197	1783	1737	1664	1618	1545	1701	1582	311	503	500	1150	1	1	62231810	1053	-3.45	1.38	12	0.00	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	1757	-3.70	20250102	1591	6.35	20250103	2400	-29.50	20240603	1108	52.71	20240412	1.39	N	023440	500	311 억	156739	N	N	N	N
122	20250103	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	3	2	0.18	527032034	314487	76.67	1698	1710	1591	2195	1183	1689	1675.83	0.29	-15056	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1042	-3.45	1.38	12	0.51	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	1757	-3.70	20250102	1591	6.35	20250103	2400	-29.50	20240603	1108	52.71	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
123	20250103	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	3	2	0.18	493393712	294617	71.83	1698	1710	1591	2195	1183	1689	1674.70	0.29	-12227	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1042	-3.45	1.38	12	0.48	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	1757	-3.70	20250102	1591	6.35	20250103	2400	-29.50	20240603	1108	52.71	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
124	20250103	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	5	2	0.30	462805397	276463	67.40	1698	1710	1591	2195	1183	1689	1674.02	0.29	-19175	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1043	-3.45	1.39	12	0.45	-491.00	1222.00	2400	20240603	-29.42	1108	20240412	52.89	1757	-3.59	20250102	1591	6.47	20250103	2400	-29.42	20240603	1108	52.89	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
125	20250103	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	10	2	0.59	418603423	250172	60.99	1698	1710	1591	2195	1183	1689	1673.26	0.29	-18101	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1047	-3.46	1.39	12	0.41	-491.00	1222.00	2400	20240603	-29.21	1108	20240412	53.34	1757	-3.30	20250102	1591	6.79	20250103	2400	-29.21	20240603	1108	53.34	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
126	20250103	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-24	5	-1.42	331706822	198717	48.45	1698	1710	1591	2195	1183	1689	1669.24	0.29	-30255	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1026	-3.39	1.36	12	0.32	-491.00	1222.00	2400	20240603	-30.62	1108	20240412	50.27	1757	-5.24	20250102	1591	4.65	20250103	2400	-30.62	20240603	1108	50.27	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
127	20250103	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-18	5	-1.07	138751519	83255	20.30	1698	1710	1591	2195	1183	1689	1666.58	0.29	-24419	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1029	-3.40	1.37	12	0.14	-491.00	1222.00	2400	20240603	-30.38	1108	20240412	50.81	1757	-4.89	20250102	1591	5.03	20250103	2400	-30.38	20240603	1108	50.81	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
128	20250103	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-9	5	-0.53	34062383	20078	4.90	1698	1710	1663	2195	1183	1689	1696.50	0.29	-5048	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1035	-3.42	1.37	12	0.03	-491.00	1222.00	2400	20240603	-30.00	1108	20240412	51.62	1757	-4.38	20250102	1612	4.22	20250102	2400	-30.00	20240603	1108	51.62	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
129	20250103	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-25	5	-1.48	970080	573	0.14	1698	1710	1663	2195	1183	1689	1692.98	0.29	-253	1831	1760	1686	1615	1541	1795	1650	308	506	500	1140	1	1	61598899	1025	-3.39	1.36	12	0.00	-491.00	1222.00	2400	20240603	-30.67	1108	20240412	50.18	1757	-5.29	20250102	1612	3.23	20250102	2400	-30.67	20240603	1108	50.18	20240412	1.37	N	023440	500	307 억	176821	N	N	N	N
130	20250102	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1689	-4	5	-0.24	688320104	409562	97.83	1688	1757	1612	2200	1186	1693	1680.62	0.47	-112840	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1040	-3.44	1.38	12	0.66	-491.00	1222.00	2400	20240603	-29.62	1108	20240412	52.44	1757	-3.87	20250102	1612	4.78	20250102	2400	-29.62	20240603	1108	52.44	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
131	20250102	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	-48	5	-2.84	617925951	367339	87.75	1688	1757	1612	2200	1186	1693	1682.17	0.47	-106917	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1013	-3.35	1.35	12	0.60	-491.00	1222.00	2400	20240603	-31.46	1108	20240412	48.47	1757	-6.37	20250102	1612	2.05	20250102	2400	-31.46	20240603	1108	48.47	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
132	20250102	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1649	-44	5	-2.60	566040080	335606	80.17	1688	1757	1612	2200	1186	1693	1686.62	0.47	-94443	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1016	-3.36	1.35	12	0.54	-491.00	1222.00	2400	20240603	-31.29	1108	20240412	48.83	1757	-6.15	20250102	1612	2.30	20250102	2400	-31.29	20240603	1108	48.83	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
133	20250102	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	-63	5	-3.72	530587014	313964	75.00	1688	1757	1612	2200	1186	1693	1689.96	0.47	-82585	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1004	-3.32	1.33	12	0.51	-491.00	1222.00	2400	20240603	-32.08	1108	20240412	47.11	1757	-7.23	20250102	1612	1.12	20250102	2400	-32.08	20240603	1108	47.11	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
134	20250102	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	-60	5	-3.54	515939638	305000	72.86	1688	1757	1612	2200	1186	1693	1691.61	0.47	-75184	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1006	-3.33	1.34	12	0.50	-491.00	1222.00	2400	20240603	-31.96	1108	20240412	47.38	1757	-7.06	20250102	1612	1.30	20250102	2400	-31.96	20240603	1108	47.38	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
135	20250102	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-47	5	-2.78	436086286	256024	61.16	1688	1757	1644	2200	1186	1693	1703.30	0.47	-58374	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1014	-3.35	1.35	12	0.42	-491.00	1222.00	2400	20240603	-31.42	1108	20240412	48.56	1757	-6.32	20250102	1644	0.12	20250102	2400	-31.42	20240603	1108	48.56	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
136	20250102	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	37	2	2.19	60195647	35493	8.48	1688	1730	1674	2200	1186	1693	1695.99	0.47	-8907	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1066	-3.52	1.42	12	0.06	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	1730	0.00	20250102	1674	3.35	20250102	2400	-27.92	20240603	1108	56.14	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N
137	20250102	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	0	3	0.00	0	0	0.00	0	0	0	2200	1186	1693	0.00	0.47	0	1791	1742	1645	1596	1499	1766	1620	308	507	500	1150	1	1	61598899	1043	-3.45	1.39	12	0.00	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	0	0.00	0	0	0.00	0	2400	-29.46	20240603	1108	52.80	20240412	1.44	N	023440	500	307 억	290036	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History