KissMeData/033310/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

56 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	160426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	23	2	1.27	20908721	11472	93.73	1819	1840	1801	2350	1268	1811	1822.58	0.88	-1	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	740	23.82	0.52	12	0.03	77.00	3540.00	3265	20240214	-43.83	1650	20241209	11.15	1905	-3.73	20250113	1770	3.62	20250102	3265	-43.83	20240214	1650	11.15	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
3	20250124	150426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	23	2	1.27	19752923	10841	88.57	1819	1840	1801	2350	1268	1811	1822.06	0.88	195	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	740	23.82	0.52	12	0.03	77.00	3540.00	3265	20240214	-43.83	1650	20241209	11.15	1905	-3.73	20250113	1770	3.62	20250102	3265	-43.83	20240214	1650	11.15	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
4	20250124	140425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	24	2	1.33	15184181	8334	68.09	1819	1840	1801	2350	1268	1811	1821.96	0.88	195	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	740	23.83	0.52	12	0.02	77.00	3540.00	3265	20240214	-43.80	1650	20241209	11.21	1905	-3.67	20250113	1770	3.67	20250102	3265	-43.80	20240214	1650	11.21	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
5	20250124	130426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	7	2	0.39	12898067	7077	57.82	1819	1840	1801	2350	1268	1811	1822.53	0.88	216	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	733	23.61	0.51	12	0.02	77.00	3540.00	3265	20240214	-44.32	1650	20241209	10.18	1905	-4.57	20250113	1770	2.71	20250102	3265	-44.32	20240214	1650	10.18	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
6	20250124	120423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	24	2	1.33	9292515	5088	41.57	1819	1840	1818	2350	1268	1811	1826.36	0.88	197	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	740	23.83	0.52	12	0.01	77.00	3540.00	3265	20240214	-43.80	1650	20241209	11.21	1905	-3.67	20250113	1770	3.67	20250102	3265	-43.80	20240214	1650	11.21	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
7	20250124	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	10	2	0.55	7682776	4204	34.35	1819	1840	1818	2350	1268	1811	1827.49	0.88	205	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	735	23.65	0.51	12	0.01	77.00	3540.00	3265	20240214	-44.23	1650	20241209	10.36	1905	-4.41	20250113	1770	2.88	20250102	3265	-44.23	20240214	1650	10.36	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
8	20250124	100423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	28	2	1.55	7341341	4017	32.82	1819	1840	1818	2350	1268	1811	1827.57	0.88	84	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	742	23.88	0.52	12	0.01	77.00	3540.00	3265	20240214	-43.68	1650	20241209	11.45	1905	-3.46	20250113	1770	3.90	20250102	3265	-43.68	20240214	1650	11.45	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
9	20250124	090425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	0	3	0.00	0	0	0.00	0	0	0	2350	1268	1811	0.00	0.88	0	1887	1849	1830	1792	1773	1839	1782	202	539	500	1260	1	1	40342231	731	23.52	0.51	12	0.00	77.00	3540.00	3265	20240214	-44.53	1650	20241209	9.76	1905	-4.93	20250113	1770	2.32	20250102	3265	-44.53	20240214	1650	9.76	20241209	0.19	N	033310	500	201 억	356361	N	N	N	N
10	20250123	160425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1811	-19	5	-1.04	22336276	12240	79.48	1850	1868	1811	2375	1281	1830	1824.86	0.89	-1033	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	731	23.52	0.51	12	0.03	77.00	3540.00	3270	20240116	-44.62	1650	20241209	9.76	1905	-4.93	20250113	1770	2.32	20250102	3265	-44.53	20240214	1650	9.76	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
11	20250123	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-5	5	-0.27	10414484	5679	36.87	1850	1868	1815	2375	1281	1830	1833.86	0.89	-546	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	736	23.70	0.52	12	0.01	77.00	3540.00	3270	20240116	-44.19	1650	20241209	10.61	1905	-4.20	20250113	1770	3.11	20250102	3265	-44.10	20240214	1650	10.61	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
12	20250123	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	0	3	0.00	9330049	5084	33.01	1850	1868	1815	2375	1281	1830	1835.18	0.89	-764	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	738	23.77	0.52	12	0.01	77.00	3540.00	3270	20240116	-44.04	1650	20241209	10.91	1905	-3.94	20250113	1770	3.39	20250102	3265	-43.95	20240214	1650	10.91	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
13	20250123	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	2	2	0.11	7394490	4023	26.12	1850	1868	1815	2375	1281	1830	1838.05	0.89	-839	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	739	23.79	0.52	12	0.01	77.00	3540.00	3270	20240116	-43.98	1650	20241209	11.03	1905	-3.83	20250113	1770	3.50	20250102	3265	-43.89	20240214	1650	11.03	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
14	20250123	120423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	2	2	0.11	5859274	3185	20.68	1850	1868	1815	2375	1281	1830	1839.65	0.89	-839	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	739	23.79	0.52	12	0.01	77.00	3540.00	3270	20240116	-43.98	1650	20241209	11.03	1905	-3.83	20250113	1770	3.50	20250102	3265	-43.89	20240214	1650	11.03	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
15	20250123	110424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1823	-7	5	-0.38	4935946	2681	17.41	1850	1868	1815	2375	1281	1830	1841.08	0.89	-839	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	735	23.68	0.51	12	0.01	77.00	3540.00	3270	20240116	-44.25	1650	20241209	10.48	1905	-4.30	20250113	1770	2.99	20250102	3265	-44.17	20240214	1650	10.48	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
16	20250123	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	0	3	0.00	4072665	2209	14.34	1850	1868	1815	2375	1281	1830	1843.67	0.89	-638	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	738	23.77	0.52	12	0.01	77.00	3540.00	3270	20240116	-44.04	1650	20241209	10.91	1905	-3.94	20250113	1770	3.39	20250102	3265	-43.95	20240214	1650	10.91	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
17	20250123	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	38	2	2.08	50306	27	0.18	1850	1868	1850	2375	1281	1830	1863.19	0.89	-17	1915	1872	1846	1803	1777	1864	1795	202	545	500	1280	1	1	40342231	754	24.26	0.53	12	0.00	77.00	3540.00	3270	20240116	-42.87	1650	20241209	13.21	1905	-1.94	20250113	1770	5.54	20250102	3265	-42.79	20240214	1650	13.21	20241209	0.19	N	033310	500	201 억	357387	N	N	N	N
18	20250122	160421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	4	2	0.22	28145987	15401	49.96	1830	1889	1820	2370	1279	1826	1827.54	0.89	-2715	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	738	23.77	0.52	12	0.04	77.00	3540.00	3430	20240115	-46.65	1650	20241209	10.91	1905	-3.94	20250113	1770	3.39	20250102	3265	-43.95	20240214	1650	10.91	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
19	20250122	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	4	2	0.22	25989029	14221	46.13	1830	1889	1820	2370	1279	1826	1827.51	0.89	-2473	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	738	23.77	0.52	12	0.04	77.00	3540.00	3430	20240115	-46.65	1650	20241209	10.91	1905	-3.94	20250113	1770	3.39	20250102	3265	-43.95	20240214	1650	10.91	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
20	20250122	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	8	2	0.44	15351260	8405	27.26	1830	1889	1820	2370	1279	1826	1826.44	0.89	-467	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	740	23.82	0.52	12	0.02	77.00	3540.00	3430	20240115	-46.53	1650	20241209	11.15	1905	-3.73	20250113	1770	3.62	20250102	3265	-43.83	20240214	1650	11.15	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
21	20250122	130421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	8	2	0.44	14979146	8202	26.61	1830	1889	1820	2370	1279	1826	1826.28	0.89	-467	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	740	23.82	0.52	12	0.02	77.00	3540.00	3430	20240115	-46.53	1650	20241209	11.15	1905	-3.73	20250113	1770	3.62	20250102	3265	-43.83	20240214	1650	11.15	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
22	20250122	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	3	2	0.16	9847659	5384	17.46	1830	1889	1820	2370	1279	1826	1829.06	0.89	-658	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	738	23.75	0.52	12	0.01	77.00	3540.00	3430	20240115	-46.68	1650	20241209	10.85	1905	-3.99	20250113	1770	3.33	20250102	3265	-43.98	20240214	1650	10.85	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
23	20250122	110420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	8	2	0.44	5249768	2861	9.28	1830	1889	1822	2370	1279	1826	1834.94	0.89	-211	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	740	23.82	0.52	12	0.01	77.00	3540.00	3430	20240115	-46.53	1650	20241209	11.15	1905	-3.73	20250113	1770	3.62	20250102	3265	-43.83	20240214	1650	11.15	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
24	20250122	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	1	2	0.05	2653375	1439	4.67	1830	1889	1824	2370	1279	1826	1843.90	0.89	-250	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	737	23.73	0.52	12	0.00	77.00	3540.00	3430	20240115	-46.73	1650	20241209	10.73	1905	-4.09	20250113	1770	3.22	20250102	3265	-44.04	20240214	1650	10.73	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
25	20250122	090421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	43	2	2.35	90270	49	0.16	1830	1889	1830	2370	1279	1826	1842.24	0.89	-9	1891	1858	1842	1809	1793	1850	1801	202	544	500	1270	1	1	40342231	754	24.27	0.53	12	0.00	77.00	3540.00	3430	20240115	-45.51	1650	20241209	13.27	1905	-1.89	20250113	1770	5.59	20250102	3265	-42.76	20240214	1650	13.27	20241209	0.19	N	033310	500	201 억	358076	N	N	N	N
26	20250121	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1826	-39	5	-2.09	56439344	30528	158.72	1875	1875	1826	2420	1306	1865	1848.94	0.88	-1046	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	737	23.71	0.52	12	0.08	77.00	3540.00	3430	20240115	-46.76	1650	20241209	10.67	1905	-4.15	20250113	1770	3.16	20250102	3265	-44.07	20240214	1650	10.67	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
27	20250121	150420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	-6	5	-0.32	48173389	26018	135.27	1875	1875	1829	2420	1306	1865	1851.54	0.88	-1004	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	750	24.14	0.53	12	0.06	77.00	3540.00	3430	20240115	-45.80	1650	20241209	12.67	1905	-2.41	20250113	1770	5.03	20250102	3265	-43.06	20240214	1650	12.67	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
28	20250121	140419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1853	-12	5	-0.64	38309883	20643	107.33	1875	1875	1838	2420	1306	1865	1855.83	0.88	-1623	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	748	24.06	0.52	12	0.05	77.00	3540.00	3430	20240115	-45.98	1650	20241209	12.30	1905	-2.73	20250113	1770	4.69	20250102	3265	-43.25	20240214	1650	12.30	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
29	20250121	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	-3	5	-0.16	28789159	15488	80.52	1875	1875	1849	2420	1306	1865	1858.80	0.88	-2067	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	751	24.18	0.53	12	0.04	77.00	3540.00	3430	20240115	-45.71	1650	20241209	12.85	1905	-2.26	20250113	1770	5.20	20250102	3265	-42.97	20240214	1650	12.85	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
30	20250121	120409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1861	-4	5	-0.21	19003916	10230	53.19	1875	1875	1849	2420	1306	1865	1857.67	0.88	-184	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	751	24.17	0.53	12	0.03	77.00	3540.00	3430	20240115	-45.74	1650	20241209	12.79	1905	-2.31	20250113	1770	5.14	20250102	3265	-43.00	20240214	1650	12.79	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
31	20250121	110402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	-3	5	-0.16	15971785	8595	44.69	1875	1875	1849	2420	1306	1865	1858.26	0.88	-171	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	751	24.18	0.53	12	0.02	77.00	3540.00	3430	20240115	-45.71	1650	20241209	12.85	1905	-2.26	20250113	1770	5.20	20250102	3265	-42.97	20240214	1650	12.85	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
32	20250121	100357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	-3	5	-0.16	12047457	6480	33.69	1875	1875	1849	2420	1306	1865	1859.18	0.88	448	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	751	24.18	0.53	12	0.02	77.00	3540.00	3430	20240115	-45.71	1650	20241209	12.85	1905	-2.26	20250113	1770	5.20	20250102	3265	-42.97	20240214	1650	12.85	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
33	20250121	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	0	3	0.00	1715990	920	4.78	1875	1875	1865	2420	1306	1865	1865.21	0.88	-11	1908	1886	1871	1849	1834	1879	1842	202	555	500	1300	1	1	40342231	752	24.22	0.53	12	0.00	77.00	3540.00	3430	20240115	-45.63	1650	20241209	13.03	1905	-2.10	20250113	1770	5.37	20250102	3265	-42.88	20240214	1650	13.03	20241209	0.19	N	033310	500	201 억	356838	N	N	N	N
34	20250120	160416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	-28	5	-1.48	35967227	19234	77.17	1882	1893	1856	2460	1326	1893	1869.98	0.88	307	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	752	24.22	0.53	12	0.05	77.00	3540.00	3430	20240115	-45.63	1650	20241209	13.03	1905	-2.10	20250113	1770	5.37	20250102	3265	-42.88	20240214	1650	13.03	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
35	20250120	150419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1866	-27	5	-1.43	32220558	17225	69.11	1882	1893	1856	2460	1326	1893	1870.57	0.88	479	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	753	24.23	0.53	12	0.04	77.00	3540.00	3430	20240115	-45.60	1650	20241209	13.09	1905	-2.05	20250113	1770	5.42	20250102	3265	-42.85	20240214	1650	13.09	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
36	20250120	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	-24	5	-1.27	32186988	17207	69.04	1882	1893	1856	2460	1326	1893	1870.58	0.88	483	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	754	24.27	0.53	12	0.04	77.00	3540.00	3430	20240115	-45.51	1650	20241209	13.27	1905	-1.89	20250113	1770	5.59	20250102	3265	-42.76	20240214	1650	13.27	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
37	20250120	130416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1869	-24	5	-1.27	31599113	16892	67.77	1882	1893	1856	2460	1326	1893	1870.66	0.88	463	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	754	24.27	0.53	12	0.04	77.00	3540.00	3430	20240115	-45.51	1650	20241209	13.27	1905	-1.89	20250113	1770	5.59	20250102	3265	-42.76	20240214	1650	13.27	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
38	20250120	120418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	-34	5	-1.80	27792927	14844	59.55	1882	1893	1859	2460	1326	1893	1872.33	0.88	248	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	750	24.14	0.53	12	0.04	77.00	3540.00	3430	20240115	-45.80	1650	20241209	12.67	1905	-2.41	20250113	1770	5.03	20250102	3265	-43.06	20240214	1650	12.67	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
39	20250120	110418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1876	-17	5	-0.90	15103217	8042	32.26	1882	1893	1873	2460	1326	1893	1878.04	0.88	343	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	757	24.36	0.53	12	0.02	77.00	3540.00	3430	20240115	-45.31	1650	20241209	13.70	1905	-1.52	20250113	1770	5.99	20250102	3265	-42.54	20240214	1650	13.70	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
40	20250120	100418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1876	-17	5	-0.90	9194893	4888	19.61	1882	1893	1873	2460	1326	1893	1881.12	0.88	337	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	757	24.36	0.53	12	0.01	77.00	3540.00	3430	20240115	-45.31	1650	20241209	13.70	1905	-1.52	20250113	1770	5.99	20250102	3265	-42.54	20240214	1650	13.70	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
41	20250120	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	0	3	0.00	114824	61	0.24	1882	1893	1882	2460	1326	1893	1882.36	0.88	-10	1948	1920	1871	1843	1794	1896	1819	202	567	500	1320	1	1	40342231	764	24.58	0.53	12	0.00	77.00	3540.00	3430	20240115	-44.81	1650	20241209	14.73	1905	-0.63	20250113	1770	6.95	20250102	3265	-42.02	20240214	1650	14.73	20241209	0.19	N	033310	500	201 억	356352	N	N	N	N
42	20250117	160416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-1	5	-0.05	44826699	23908	131.80	1898	1899	1822	2460	1326	1894	1874.97	0.88	-659	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	764	24.58	0.53	12	0.06	77.00	3540.00	3545	20240110	-46.60	1650	20241209	14.73	1905	-0.63	20250113	1770	6.95	20250102	3265	-42.02	20240214	1650	14.73	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
43	20250117	150417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	-7	5	-0.37	41363978	22074	121.69	1898	1899	1822	2460	1326	1894	1873.88	0.88	-656	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	761	24.51	0.53	12	0.05	77.00	3540.00	3545	20240110	-46.77	1650	20241209	14.36	1905	-0.94	20250113	1770	6.61	20250102	3265	-42.21	20240214	1650	14.36	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
44	20250117	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	0	3	0.00	15087933	7999	44.10	1898	1899	1880	2460	1326	1894	1886.23	0.88	-72	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	764	24.60	0.54	12	0.02	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1905	-0.58	20250113	1770	7.01	20250102	3265	-41.99	20240214	1650	14.79	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
45	20250117	130417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1891	-3	5	-0.16	11787008	6255	34.48	1898	1899	1880	2460	1326	1894	1884.41	0.88	-72	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	763	24.56	0.53	12	0.02	77.00	3540.00	3545	20240110	-46.66	1650	20241209	14.61	1905	-0.73	20250113	1770	6.84	20250102	3265	-42.08	20240214	1650	14.61	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
46	20250117	120418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-1	5	-0.05	10074858	5350	29.49	1898	1899	1880	2460	1326	1894	1883.15	0.88	-72	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	764	24.58	0.53	12	0.01	77.00	3540.00	3545	20240110	-46.60	1650	20241209	14.73	1905	-0.63	20250113	1770	6.95	20250102	3265	-42.02	20240214	1650	14.73	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
47	20250117	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1880	-14	5	-0.74	9758932	5183	28.57	1898	1899	1880	2460	1326	1894	1882.87	0.88	-63	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	758	24.42	0.53	12	0.01	77.00	3540.00	3545	20240110	-46.97	1650	20241209	13.94	1905	-1.31	20250113	1770	6.21	20250102	3265	-42.42	20240214	1650	13.94	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
48	20250117	100419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	2	2	0.11	2756957	1462	8.06	1898	1899	1880	2460	1326	1894	1885.74	0.88	-31	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	765	24.62	0.54	12	0.00	77.00	3540.00	3545	20240110	-46.52	1650	20241209	14.91	1905	-0.47	20250113	1770	7.12	20250102	3265	-41.93	20240214	1650	14.91	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
49	20250117	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	0	3	0.00	0	0	0.00	0	0	0	2460	1326	1894	0.00	0.88	0	1910	1902	1891	1883	1872	1896	1877	202	566	500	1320	1	1	40342231	764	24.60	0.54	12	0.00	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1905	-0.58	20250113	1770	7.01	20250102	3265	-41.99	20240214	1650	14.79	20241209	0.25	N	033310	500	201 억	357014	N	N	N	N
50	20250116	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	11	2	0.58	34277638	18140	36.48	1899	1899	1880	2445	1319	1883	1889.62	0.88	-2993	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	764	24.60	0.54	12	0.04	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1905	-0.58	20250113	1770	7.01	20250102	3270	-42.08	20240116	1650	14.79	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
51	20250116	150358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	0	3	0.00	34008691	17998	36.20	1899	1899	1880	2445	1319	1883	1889.58	0.88	-2989	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	760	24.45	0.53	12	0.04	77.00	3540.00	3545	20240110	-46.88	1650	20241209	14.12	1905	-1.15	20250113	1770	6.38	20250102	3270	-42.42	20240116	1650	14.12	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
52	20250116	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	6	2	0.32	33534538	17747	35.69	1899	1899	1880	2445	1319	1883	1889.59	0.88	-2856	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	762	24.53	0.53	12	0.04	77.00	3540.00	3545	20240110	-46.71	1650	20241209	14.48	1905	-0.84	20250113	1770	6.72	20250102	3270	-42.23	20240116	1650	14.48	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
53	20250116	130417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	13	2	0.69	27590524	14592	29.35	1899	1899	1880	2445	1319	1883	1890.80	0.88	-3505	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	765	24.62	0.54	12	0.04	77.00	3540.00	3545	20240110	-46.52	1650	20241209	14.91	1905	-0.47	20250113	1770	7.12	20250102	3270	-42.02	20240116	1650	14.91	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
54	20250116	120417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	16	2	0.85	20399699	10805	21.73	1899	1899	1880	2445	1319	1883	1887.99	0.88	-411	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	766	24.66	0.54	12	0.03	77.00	3540.00	3545	20240110	-46.43	1650	20241209	15.09	1905	-0.31	20250113	1770	7.29	20250102	3270	-41.93	20240116	1650	15.09	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
55	20250116	110417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	0	3	0.00	14404689	7636	15.36	1899	1899	1883	2445	1319	1883	1886.42	0.88	200	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	760	24.45	0.53	12	0.02	77.00	3540.00	3545	20240110	-46.88	1650	20241209	14.12	1905	-1.15	20250113	1770	6.38	20250102	3270	-42.42	20240116	1650	14.12	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
56	20250116	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	2	2	0.11	4413278	2337	4.70	1899	1899	1883	2445	1319	1883	1888.44	0.88	176	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	760	24.48	0.53	12	0.01	77.00	3540.00	3545	20240110	-46.83	1650	20241209	14.24	1905	-1.05	20250113	1770	6.50	20250102	3270	-42.35	20240116	1650	14.24	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
57	20250116	090417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	16	2	0.85	533763	282	0.57	1899	1899	1886	2445	1319	1883	1892.78	0.88	135	1897	1889	1886	1878	1875	1888	1877	202	562	500	1310	1	1	40342231	766	24.66	0.54	12	0.00	77.00	3540.00	3545	20240110	-46.43	1650	20241209	15.09	1905	-0.31	20250113	1770	7.29	20250102	3270	-41.93	20240116	1650	15.09	20241209	0.25	N	033310	500	201 억	355835	N	N	N	N
58	20250115	160415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	-2	5	-0.11	93771450	49722	260.65	1885	1894	1883	2450	1320	1885	1885.91	0.88	-132	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	760	24.45	0.53	12	0.12	77.00	3540.00	3545	20240110	-46.88	1650	20241209	14.12	1905	-1.15	20250113	1770	6.38	20250102	3430	-45.10	20240115	1650	14.12	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
59	20250115	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	0	3	0.00	81985216	43476	227.91	1885	1894	1884	2450	1320	1885	1885.76	0.88	171	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	760	24.48	0.53	12	0.11	77.00	3540.00	3545	20240110	-46.83	1650	20241209	14.24	1905	-1.05	20250113	1770	6.50	20250102	3430	-45.04	20240115	1650	14.24	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
60	20250115	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	3	2	0.16	75076165	39815	208.72	1885	1894	1884	2450	1320	1885	1885.63	0.88	168	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	762	24.52	0.53	12	0.10	77.00	3540.00	3545	20240110	-46.74	1650	20241209	14.42	1905	-0.89	20250113	1770	6.67	20250102	3430	-44.96	20240115	1650	14.42	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
61	20250115	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	4	2	0.21	58154382	30849	161.72	1885	1894	1884	2450	1320	1885	1885.13	0.88	17	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	762	24.53	0.53	12	0.08	77.00	3540.00	3545	20240110	-46.71	1650	20241209	14.48	1905	-0.84	20250113	1770	6.72	20250102	3430	-44.93	20240115	1650	14.48	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
62	20250115	120411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	4	2	0.21	56250229	29841	156.43	1885	1894	1884	2450	1320	1885	1885.00	0.88	17	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	762	24.53	0.53	12	0.07	77.00	3540.00	3545	20240110	-46.71	1650	20241209	14.48	1905	-0.84	20250113	1770	6.72	20250102	3430	-44.93	20240115	1650	14.48	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
63	20250115	110416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1886	1	2	0.05	44819848	23786	124.69	1885	1894	1884	2450	1320	1885	1884.30	0.88	160	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	761	24.49	0.53	12	0.06	77.00	3540.00	3545	20240110	-46.80	1650	20241209	14.30	1905	-1.00	20250113	1770	6.55	20250102	3430	-45.01	20240115	1650	14.30	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
64	20250115	100415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	5	2	0.27	40660156	21580	113.13	1885	1894	1884	2450	1320	1885	1884.16	0.88	160	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	762	24.55	0.53	12	0.05	77.00	3540.00	3545	20240110	-46.69	1650	20241209	14.55	1905	-0.79	20250113	1770	6.78	20250102	3430	-44.90	20240115	1650	14.55	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
65	20250115	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	0	3	0.00	0	0	0.00	0	0	0	2450	1320	1885	0.00	0.88	0	1905	1894	1887	1876	1869	1891	1873	202	565	500	1310	1	1	40342231	760	24.48	0.53	12	0.00	77.00	3540.00	3545	20240110	-46.83	1650	20241209	14.24	1905	-1.05	20250113	1770	6.50	20250102	3430	-45.04	20240115	1650	14.24	20241209	0.25	N	033310	500	201 억	355967	N	N	N	N
66	20250114	160413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	-4	5	-0.21	36019434	19076	164.07	1889	1898	1880	2455	1323	1889	1888.21	0.88	-506	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	760	24.48	0.53	12	0.05	77.00	3540.00	3545	20240110	-46.83	1650	20241209	14.24	1905	-1.05	20250113	1770	6.50	20250102	3430	-45.04	20240115	1650	14.24	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
67	20250114	150414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	1	2	0.05	34221563	18123	155.87	1889	1898	1880	2455	1323	1889	1888.29	0.88	-506	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	762	24.55	0.53	12	0.04	77.00	3540.00	3545	20240110	-46.69	1650	20241209	14.55	1905	-0.79	20250113	1770	6.78	20250102	3430	-44.90	20240115	1650	14.55	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
68	20250114	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1891	2	2	0.11	32935149	17441	150.00	1889	1898	1880	2455	1323	1889	1888.38	0.88	-506	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	763	24.56	0.53	12	0.04	77.00	3540.00	3545	20240110	-46.66	1650	20241209	14.61	1905	-0.73	20250113	1770	6.84	20250102	3430	-44.87	20240115	1650	14.61	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
69	20250114	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	3	2	0.16	28129236	14898	128.13	1889	1898	1880	2455	1323	1889	1888.12	0.88	-701	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	763	24.57	0.53	12	0.04	77.00	3540.00	3545	20240110	-46.63	1650	20241209	14.67	1905	-0.68	20250113	1770	6.89	20250102	3430	-44.84	20240115	1650	14.67	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
70	20250114	120412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	5	2	0.26	26842209	14218	122.28	1889	1898	1880	2455	1323	1889	1887.90	0.88	-701	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	764	24.60	0.54	12	0.04	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1905	-0.58	20250113	1770	7.01	20250102	3430	-44.78	20240115	1650	14.79	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
71	20250114	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1892	3	2	0.16	25275079	13390	115.16	1889	1898	1880	2455	1323	1889	1887.61	0.88	-701	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	763	24.57	0.53	12	0.03	77.00	3540.00	3545	20240110	-46.63	1650	20241209	14.67	1905	-0.68	20250113	1770	6.89	20250102	3430	-44.84	20240115	1650	14.67	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
72	20250114	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	5	2	0.26	15278204	8085	69.54	1889	1898	1880	2455	1323	1889	1889.70	0.88	-398	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	764	24.60	0.54	12	0.02	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1905	-0.58	20250113	1770	7.01	20250102	3430	-44.78	20240115	1650	14.79	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
73	20250114	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	9	2	0.48	1044665	553	4.76	1889	1898	1889	2455	1323	1889	1889.09	0.88	21	1921	1905	1889	1873	1857	1913	1881	202	566	500	1320	1	1	40342231	766	24.65	0.54	12	0.00	77.00	3540.00	3545	20240110	-46.46	1650	20241209	15.03	1905	-0.37	20250113	1770	7.23	20250102	3430	-44.66	20240115	1650	15.03	20241209	0.25	N	033310	500	201 억	356473	N	N	N	N
74	20250113	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	-8	5	-0.42	20618985	10910	55.20	1873	1905	1873	2465	1328	1897	1889.92	0.89	-753	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	762	24.53	0.53	12	0.03	77.00	3540.00	3545	20240110	-46.71	1650	20241209	14.48	1905	-0.84	20250113	1770	6.72	20250102	3430	-44.93	20240115	1650	14.48	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
75	20250113	150410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-9	5	-0.47	19515803	10326	52.24	1873	1905	1873	2465	1328	1897	1889.97	0.89	-489	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	762	24.52	0.53	12	0.03	77.00	3540.00	3545	20240110	-46.74	1650	20241209	14.42	1905	-0.89	20250113	1770	6.67	20250102	3430	-44.96	20240115	1650	14.42	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
76	20250113	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	-3	5	-0.16	15875901	8399	42.49	1873	1905	1873	2465	1328	1897	1890.21	0.89	-483	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	764	24.60	0.54	12	0.02	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1905	-0.58	20250113	1770	7.01	20250102	3430	-44.78	20240115	1650	14.79	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
77	20250113	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-9	5	-0.47	15629721	8269	41.83	1873	1905	1873	2465	1328	1897	1890.16	0.89	-393	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	762	24.52	0.53	12	0.02	77.00	3540.00	3545	20240110	-46.74	1650	20241209	14.42	1905	-0.89	20250113	1770	6.67	20250102	3430	-44.96	20240115	1650	14.42	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
78	20250113	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-9	5	-0.47	15569146	8237	41.67	1873	1905	1873	2465	1328	1897	1890.15	0.89	-371	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	762	24.52	0.53	12	0.02	77.00	3540.00	3545	20240110	-46.74	1650	20241209	14.42	1905	-0.89	20250113	1770	6.67	20250102	3430	-44.96	20240115	1650	14.42	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
79	20250113	110405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-4	5	-0.21	7949974	4207	21.28	1873	1905	1873	2465	1328	1897	1889.70	0.89	-488	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	764	24.58	0.53	12	0.01	77.00	3540.00	3545	20240110	-46.60	1650	20241209	14.73	1905	-0.63	20250113	1770	6.95	20250102	3430	-44.81	20240115	1650	14.73	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
80	20250113	100405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	-1	5	-0.05	4470617	2372	12.00	1873	1905	1873	2465	1328	1897	1884.75	0.89	-295	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	765	24.62	0.54	12	0.01	77.00	3540.00	3545	20240110	-46.52	1650	20241209	14.91	1905	-0.47	20250113	1770	7.12	20250102	3430	-44.72	20240115	1650	14.91	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
81	20250113	090408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1876	-21	5	-1.11	106820	57	0.29	1873	1905	1873	2465	1328	1897	1874.04	0.89	9	1912	1904	1892	1884	1872	1908	1888	202	568	500	1320	1	1	40342231	757	24.36	0.53	12	0.00	77.00	3540.00	3545	20240110	-47.08	1650	20241209	13.70	1905	-1.52	20250113	1770	5.99	20250102	3430	-45.31	20240115	1650	13.70	20241209	0.26	N	033310	500	201 억	357226	N	N	N	N
82	20250110	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	9	2	0.48	36736180	19421	20.66	1883	1900	1880	2450	1322	1888	1891.56	0.89	-646	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	765	24.64	0.54	12	0.05	77.00	3540.00	3545	20240110	-46.49	1650	20241209	14.97	1900	-0.16	20250110	1770	7.18	20250102	3545	-46.49	20240110	1650	14.97	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
83	20250110	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	1	2	0.05	35587877	18814	20.01	1883	1900	1880	2450	1322	1888	1891.56	0.89	-879	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	762	24.53	0.53	12	0.05	77.00	3540.00	3545	20240110	-46.71	1650	20241209	14.48	1900	-0.58	20250110	1770	6.72	20250102	3545	-46.71	20240110	1650	14.48	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
84	20250110	140403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	8	2	0.42	28045397	14839	15.79	1883	1898	1880	2450	1322	1888	1889.98	0.89	-1021	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	765	24.62	0.54	12	0.04	77.00	3540.00	3545	20240110	-46.52	1650	20241209	14.91	1898	-0.11	20250110	1770	7.12	20250102	3545	-46.52	20240110	1650	14.91	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
85	20250110	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	8	2	0.42	24964477	13209	14.05	1883	1898	1880	2450	1322	1888	1889.96	0.89	-998	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	765	24.62	0.54	12	0.03	77.00	3540.00	3545	20240110	-46.52	1650	20241209	14.91	1898	-0.11	20250110	1770	7.12	20250102	3545	-46.52	20240110	1650	14.91	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
86	20250110	120403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	6	2	0.32	23315807	12339	13.13	1883	1894	1880	2450	1322	1888	1889.60	0.89	-996	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	764	24.60	0.54	12	0.03	77.00	3540.00	3545	20240110	-46.57	1650	20241209	14.79	1894	0.00	20250110	1770	7.01	20250102	3545	-46.57	20240110	1650	14.79	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
87	20250110	110402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	2	2	0.11	11324980	5998	6.38	1883	1894	1880	2450	1322	1888	1888.13	0.89	-865	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	762	24.55	0.53	12	0.01	77.00	3540.00	3545	20240110	-46.69	1650	20241209	14.55	1894	-0.21	20250110	1770	6.78	20250102	3545	-46.69	20240110	1650	14.55	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
88	20250110	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	2	2	0.11	5882920	3116	3.31	1883	1890	1880	2450	1322	1888	1887.97	0.89	-522	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	762	24.55	0.53	12	0.01	77.00	3540.00	3545	20240110	-46.69	1650	20241209	14.55	1890	0.00	20250109	1770	6.78	20250102	3545	-46.69	20240110	1650	14.55	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
89	20250110	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	-5	5	-0.26	753194	400	0.43	1883	1883	1880	2450	1322	1888	1882.98	0.89	-385	1926	1907	1871	1852	1816	1916	1861	202	562	500	1320	1	1	40342231	760	24.45	0.53	12	0.00	77.00	3540.00	3545	20240110	-46.88	1650	20241209	14.12	1890	-0.37	20250109	1770	6.38	20250102	3545	-46.88	20240110	1650	14.12	20241209	0.26	N	033310	500	201 억	357483	N	N	N	N
90	20250109	160401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	42	2	2.28	176008023	93923	451.70	1850	1890	1835	2395	1293	1846	1873.96	0.89	-309	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	762	24.52	0.53	12	0.23	77.00	3540.00	3545	20240110	-46.74	1650	20241209	14.42	1890	-0.11	20250109	1770	6.67	20250102	3545	-46.74	20240110	1650	14.42	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
91	20250109	150402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	42	2	2.28	172729127	92185	443.35	1850	1890	1835	2395	1293	1846	1873.72	0.89	-949	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	762	24.52	0.53	12	0.23	77.00	3540.00	3545	20240110	-46.74	1650	20241209	14.42	1890	-0.11	20250109	1770	6.67	20250102	3545	-46.74	20240110	1650	14.42	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
92	20250109	140403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	39	2	2.11	163769281	87436	420.51	1850	1890	1835	2395	1293	1846	1873.02	0.89	-882	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	760	24.48	0.53	12	0.22	77.00	3540.00	3545	20240110	-46.83	1650	20241209	14.24	1890	-0.26	20250109	1770	6.50	20250102	3545	-46.83	20240110	1650	14.24	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
93	20250109	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1877	31	2	1.68	150800774	80540	387.34	1850	1890	1835	2395	1293	1846	1872.37	0.89	567	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	757	24.38	0.53	12	0.20	77.00	3540.00	3545	20240110	-47.05	1650	20241209	13.76	1890	-0.69	20250109	1770	6.05	20250102	3545	-47.05	20240110	1650	13.76	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
94	20250109	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1883	37	2	2.00	96583957	51675	248.52	1850	1890	1835	2395	1293	1846	1869.07	0.89	1053	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	760	24.45	0.53	12	0.13	77.00	3540.00	3545	20240110	-46.88	1650	20241209	14.12	1890	-0.37	20250109	1770	6.38	20250102	3545	-46.88	20240110	1650	14.12	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
95	20250109	110402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1847	1	2	0.05	15291216	8288	39.86	1850	1850	1835	2395	1293	1846	1844.98	0.89	-1579	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	745	23.99	0.52	12	0.02	77.00	3540.00	3545	20240110	-47.90	1650	20241209	11.94	1869	-1.18	20250107	1770	4.35	20250102	3545	-47.90	20240110	1650	11.94	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
96	20250109	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1848	2	2	0.11	2987867	1618	7.78	1850	1850	1835	2395	1293	1846	1846.64	0.89	-688	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	746	24.00	0.52	12	0.00	77.00	3540.00	3545	20240110	-47.87	1650	20241209	12.00	1869	-1.12	20250107	1770	4.41	20250102	3545	-47.87	20240110	1650	12.00	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
97	20250109	090404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	4	2	0.22	92500	50	0.24	1850	1850	1850	2395	1293	1846	1850.00	0.89	0	1866	1855	1838	1827	1810	1861	1833	202	549	500	1290	1	1	40342231	746	24.03	0.52	12	0.00	77.00	3540.00	3545	20240110	-47.81	1650	20241209	12.12	1869	-1.02	20250107	1770	4.52	20250102	3545	-47.81	20240110	1650	12.12	20241209	0.26	N	033310	500	201 억	358181	N	N	N	N
98	20250108	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1846	7	2	0.38	38249375	20793	182.11	1837	1849	1821	2390	1288	1839	1839.53	0.89	-776	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	745	23.97	0.52	12	0.05	77.00	3540.00	3545	20240110	-47.93	1650	20241209	11.88	1869	-1.23	20250107	1770	4.29	20250102	3545	-47.93	20240110	1650	11.88	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
99	20250108	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1846	7	2	0.38	37036260	20136	176.35	1837	1849	1821	2390	1288	1839	1839.31	0.89	-468	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	745	23.97	0.52	12	0.05	77.00	3540.00	3545	20240110	-47.93	1650	20241209	11.88	1869	-1.23	20250107	1770	4.29	20250102	3545	-47.93	20240110	1650	11.88	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
100	20250108	140403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1846	7	2	0.38	35455943	19279	168.85	1837	1848	1821	2390	1288	1839	1839.10	0.89	-491	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	745	23.97	0.52	12	0.05	77.00	3540.00	3545	20240110	-47.93	1650	20241209	11.88	1869	-1.23	20250107	1770	4.29	20250102	3545	-47.93	20240110	1650	11.88	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
101	20250108	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	-1	5	-0.05	26853089	14603	127.89	1837	1848	1821	2390	1288	1839	1838.87	0.89	-801	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	741	23.87	0.52	12	0.04	77.00	3540.00	3545	20240110	-48.15	1650	20241209	11.39	1869	-1.66	20250107	1770	3.84	20250102	3545	-48.15	20240110	1650	11.39	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
102	20250108	120359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	0	3	0.00	26198750	14247	124.78	1837	1848	1821	2390	1288	1839	1838.90	0.89	-821	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	742	23.88	0.52	12	0.04	77.00	3540.00	3545	20240110	-48.12	1650	20241209	11.45	1869	-1.61	20250107	1770	3.90	20250102	3545	-48.12	20240110	1650	11.45	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
103	20250108	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	2	2	0.11	11266225	6127	53.66	1837	1848	1821	2390	1288	1839	1838.78	0.89	-748	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	743	23.91	0.52	12	0.02	77.00	3540.00	3545	20240110	-48.07	1650	20241209	11.58	1869	-1.50	20250107	1770	4.01	20250102	3545	-48.07	20240110	1650	11.58	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
104	20250108	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	4	2	0.22	3273573	1783	15.62	1837	1848	1821	2390	1288	1839	1835.99	0.89	-519	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	744	23.94	0.52	12	0.00	77.00	3540.00	3545	20240110	-48.01	1650	20241209	11.70	1869	-1.39	20250107	1770	4.12	20250102	3545	-48.01	20240110	1650	11.70	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
105	20250108	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1837	-2	5	-0.11	569470	310	2.72	1837	1837	1837	2390	1288	1839	1837.00	0.89	-310	1883	1860	1846	1823	1809	1854	1817	202	551	500	1280	1	1	40342231	741	23.86	0.52	12	0.00	77.00	3540.00	3545	20240110	-48.18	1650	20241209	11.33	1869	-1.71	20250107	1770	3.79	20250102	3545	-48.18	20240110	1650	11.33	20241209	0.26	N	033310	500	201 억	358957	N	N	N	N
106	20250107	160357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	2	2	0.11	21025452	11418	34.25	1869	1869	1832	2385	1286	1837	1841.43	0.89	-58	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	742	23.88	0.52	12	0.03	77.00	3540.00	3545	20240110	-48.12	1650	20241209	11.45	1869	-1.61	20250107	1770	3.90	20250102	3545	-48.12	20240110	1650	11.45	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
107	20250107	150358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	2	2	0.11	19282055	10470	31.41	1869	1869	1832	2385	1286	1837	1841.65	0.89	134	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	742	23.88	0.52	12	0.03	77.00	3540.00	3545	20240110	-48.12	1650	20241209	11.45	1869	-1.61	20250107	1770	3.90	20250102	3545	-48.12	20240110	1650	11.45	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
108	20250107	140358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	4	2	0.22	14574290	7912	23.74	1869	1869	1832	2385	1286	1837	1842.05	0.89	42	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	743	23.91	0.52	12	0.02	77.00	3540.00	3545	20240110	-48.07	1650	20241209	11.58	1869	-1.50	20250107	1770	4.01	20250102	3545	-48.07	20240110	1650	11.58	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
109	20250107	130358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	7	2	0.38	13965116	7581	22.74	1869	1869	1832	2385	1286	1837	1842.12	0.89	-6	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	744	23.95	0.52	12	0.02	77.00	3540.00	3545	20240110	-47.98	1650	20241209	11.76	1869	-1.34	20250107	1770	4.18	20250102	3545	-47.98	20240110	1650	11.76	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
110	20250107	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	4	2	0.22	10605228	5758	17.27	1869	1869	1832	2385	1286	1837	1841.82	0.89	-349	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	743	23.91	0.52	12	0.01	77.00	3540.00	3545	20240110	-48.07	1650	20241209	11.58	1869	-1.50	20250107	1770	4.01	20250102	3545	-48.07	20240110	1650	11.58	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
111	20250107	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	6	2	0.33	7549397	4102	12.31	1869	1869	1832	2385	1286	1837	1840.42	0.89	-340	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	744	23.94	0.52	12	0.01	77.00	3540.00	3545	20240110	-48.01	1650	20241209	11.70	1869	-1.39	20250107	1770	4.12	20250102	3545	-48.01	20240110	1650	11.70	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
112	20250107	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1843	6	2	0.33	3907056	2122	6.37	1869	1869	1832	2385	1286	1837	1841.21	0.89	-252	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	744	23.94	0.52	12	0.01	77.00	3540.00	3545	20240110	-48.01	1650	20241209	11.70	1869	-1.39	20250107	1770	4.12	20250102	3545	-48.01	20240110	1650	11.70	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
113	20250107	090358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	12	2	0.65	192245	103	0.31	1869	1869	1832	2385	1286	1837	1866.46	0.89	-8	1853	1844	1836	1827	1819	1849	1832	202	548	500	1280	1	1	40342231	746	24.01	0.52	12	0.00	77.00	3540.00	3545	20240110	-47.84	1650	20241209	12.06	1869	-1.07	20250107	1770	4.46	20250102	3545	-47.84	20240110	1650	12.06	20241209	0.25	N	033310	500	201 억	359015	N	N	N	N
114	20250106	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1837	9	2	0.49	61108370	33333	103.85	1828	1845	1828	2375	1280	1828	1833.27	0.89	949	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	741	23.86	0.52	12	0.08	77.00	3540.00	3545	20240110	-48.18	1650	20241209	11.33	1850	-0.70	20250102	1770	3.79	20250102	3545	-48.18	20240110	1650	11.33	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
115	20250106	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1837	9	2	0.49	59973104	32715	101.93	1828	1845	1828	2375	1280	1828	1833.20	0.89	1182	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	741	23.86	0.52	12	0.08	77.00	3540.00	3545	20240110	-48.18	1650	20241209	11.33	1850	-0.70	20250102	1770	3.79	20250102	3545	-48.18	20240110	1650	11.33	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
116	20250106	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1837	9	2	0.49	48312149	26346	82.08	1828	1845	1828	2375	1280	1828	1833.76	0.89	1011	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	741	23.86	0.52	12	0.07	77.00	3540.00	3545	20240110	-48.18	1650	20241209	11.33	1850	-0.70	20250102	1770	3.79	20250102	3545	-48.18	20240110	1650	11.33	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
117	20250106	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	6	2	0.33	41025468	22376	69.71	1828	1845	1828	2375	1280	1828	1833.46	0.89	522	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	740	23.82	0.52	12	0.06	77.00	3540.00	3545	20240110	-48.27	1650	20241209	11.15	1850	-0.86	20250102	1770	3.62	20250102	3545	-48.27	20240110	1650	11.15	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
118	20250106	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1836	8	2	0.44	39002749	21274	66.28	1828	1845	1828	2375	1280	1828	1833.35	0.89	282	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	741	23.84	0.52	12	0.05	77.00	3540.00	3545	20240110	-48.21	1650	20241209	11.27	1850	-0.76	20250102	1770	3.73	20250102	3545	-48.21	20240110	1650	11.27	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
119	20250106	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	1	2	0.05	24897100	13590	42.34	1828	1845	1828	2375	1280	1828	1832.02	0.89	354	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	738	23.75	0.52	12	0.03	77.00	3540.00	3545	20240110	-48.41	1650	20241209	10.85	1850	-1.14	20250102	1770	3.33	20250102	3545	-48.41	20240110	1650	10.85	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
120	20250106	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	7	2	0.38	12756251	6969	21.71	1828	1845	1828	2375	1280	1828	1830.43	0.89	366	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	740	23.83	0.52	12	0.02	77.00	3540.00	3545	20240110	-48.24	1650	20241209	11.21	1850	-0.81	20250102	1770	3.67	20250102	3545	-48.24	20240110	1650	11.21	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
121	20250106	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	0	3	0.00	212048	116	0.36	1828	1828	1828	2375	1280	1828	1828.00	0.89	0	1862	1845	1811	1794	1760	1853	1802	202	547	500	1270	1	1	40342231	737	23.74	0.52	12	0.00	77.00	3540.00	3545	20240110	-48.43	1650	20241209	10.79	1850	-1.19	20250102	1770	3.28	20250102	3545	-48.43	20240110	1650	10.79	20241209	0.35	N	033310	500	201 억	358066	N	N	N	N
122	20250103	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	42	2	2.35	57879608	32096	170.00	1777	1828	1777	2320	1251	1786	1803.33	0.88	1044	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	737	23.74	0.52	12	0.08	77.00	3540.00	3545	20240110	-48.43	1650	20241209	10.79	1850	-1.19	20250102	1770	3.28	20250102	3545	-48.43	20240110	1650	10.79	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
123	20250103	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1812	26	2	1.46	48456788	26911	142.54	1777	1812	1777	2320	1251	1786	1800.63	0.88	1013	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	731	23.53	0.51	12	0.07	77.00	3540.00	3545	20240110	-48.89	1650	20241209	9.82	1850	-2.05	20250102	1770	2.37	20250102	3545	-48.89	20240110	1650	9.82	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
124	20250103	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	13	2	0.73	38690726	21504	113.90	1777	1808	1777	2320	1251	1786	1799.23	0.88	240	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	726	23.36	0.51	12	0.05	77.00	3540.00	3545	20240110	-49.25	1650	20241209	9.03	1850	-2.76	20250102	1770	1.64	20250102	3545	-49.25	20240110	1650	9.03	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
125	20250103	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	16	2	0.90	34245381	19036	100.83	1777	1808	1777	2320	1251	1786	1798.98	0.88	103	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	727	23.40	0.51	12	0.05	77.00	3540.00	3545	20240110	-49.17	1650	20241209	9.21	1850	-2.59	20250102	1770	1.81	20250102	3545	-49.17	20240110	1650	9.21	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
126	20250103	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	15	2	0.84	33978690	18888	100.04	1777	1808	1777	2320	1251	1786	1798.96	0.88	101	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	727	23.39	0.51	12	0.05	77.00	3540.00	3545	20240110	-49.20	1650	20241209	9.15	1850	-2.65	20250102	1770	1.75	20250102	3545	-49.20	20240110	1650	9.15	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
127	20250103	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	14	2	0.78	31568104	17549	92.95	1777	1808	1777	2320	1251	1786	1798.85	0.88	-462	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	726	23.38	0.51	12	0.04	77.00	3540.00	3545	20240110	-49.22	1650	20241209	9.09	1850	-2.70	20250102	1770	1.69	20250102	3545	-49.22	20240110	1650	9.09	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
128	20250103	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	15	2	0.84	25398968	14122	74.80	1777	1808	1777	2320	1251	1786	1798.54	0.88	-138	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	727	23.39	0.51	12	0.04	77.00	3540.00	3545	20240110	-49.20	1650	20241209	9.15	1850	-2.65	20250102	1770	1.75	20250102	3545	-49.20	20240110	1650	9.15	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
129	20250103	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1806	20	2	1.12	1957522	1100	5.83	1777	1808	1777	2320	1251	1786	1779.57	0.88	584	1882	1834	1802	1754	1722	1858	1778	202	534	500	1250	1	1	40342231	729	23.45	0.51	12	0.00	77.00	3540.00	3545	20240110	-49.06	1650	20241209	9.45	1850	-2.38	20250102	1770	2.03	20250102	3545	-49.06	20240110	1650	9.45	20241209	0.35	N	033310	500	201 억	357022	N	N	N	N
130	20250102	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	9	2	0.51	33961296	18880	123.74	1780	1850	1770	2310	1244	1777	1798.80	0.89	-9	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	721	23.19	0.50	12	0.05	77.00	3540.00	3545	20240110	-49.62	1650	20241209	8.24	1850	-3.46	20250102	1770	0.90	20250102	3545	-49.62	20240110	1650	8.24	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
131	20250102	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	16	2	0.90	33215176	18463	121.01	1780	1850	1770	2310	1244	1777	1799.01	0.89	-296	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	723	23.29	0.51	12	0.05	77.00	3540.00	3545	20240110	-49.42	1650	20241209	8.67	1850	-3.08	20250102	1770	1.30	20250102	3545	-49.42	20240110	1650	8.67	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
132	20250102	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	17	2	0.96	32852790	18261	119.68	1780	1850	1770	2310	1244	1777	1799.07	0.89	-296	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	724	23.30	0.51	12	0.05	77.00	3540.00	3545	20240110	-49.39	1650	20241209	8.73	1850	-3.03	20250102	1770	1.36	20250102	3545	-49.39	20240110	1650	8.73	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
133	20250102	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	14	2	0.79	27609561	15337	100.52	1780	1850	1770	2310	1244	1777	1800.19	0.89	97	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	723	23.26	0.51	12	0.04	77.00	3540.00	3545	20240110	-49.48	1650	20241209	8.55	1850	-3.19	20250102	1770	1.19	20250102	3545	-49.48	20240110	1650	8.55	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
134	20250102	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	16	2	0.90	26652233	14803	97.02	1780	1850	1770	2310	1244	1777	1800.46	0.89	155	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	723	23.29	0.51	12	0.04	77.00	3540.00	3545	20240110	-49.42	1650	20241209	8.67	1850	-3.08	20250102	1770	1.30	20250102	3545	-49.42	20240110	1650	8.67	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
135	20250102	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	18	2	1.01	26648647	14801	97.00	1780	1850	1770	2310	1244	1777	1800.46	0.89	155	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	724	23.31	0.51	12	0.04	77.00	3540.00	3545	20240110	-49.37	1650	20241209	8.79	1850	-2.97	20250102	1770	1.41	20250102	3545	-49.37	20240110	1650	8.79	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
136	20250102	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	23	2	1.29	2761200	1528	10.01	1780	1830	1770	2310	1244	1777	1807.07	0.89	-42	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	726	23.38	0.51	12	0.00	77.00	3540.00	3545	20240110	-49.22	1650	20241209	9.09	1830	-1.64	20250102	1770	1.69	20250102	3545	-49.22	20240110	1650	9.09	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N
137	20250102	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1777	0	3	0.00	0	0	0.00	0	0	0	2310	1244	1777	0.00	0.89	0	1808	1792	1784	1768	1760	1788	1764	202	533	500	1240	1	1	40342231	717	23.08	0.50	12	0.00	77.00	3540.00	3545	20240110	-49.87	1650	20241209	7.70	0	0.00	0	0	0.00	0	3545	-49.87	20240110	1650	7.70	20241209	0.34	N	033310	500	201 억	357031	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History