KissMeData/263770/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161104	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	1	2	0.05	15537132	7786	234.38	2025	2025	1971	2590	1396	1994	1995.52	0.55	-15	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	1	1	23700172	473	4.04	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2030	-1.72	20250121	1884	5.89	20250108	3650	-45.34	20240604	1770	12.71	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
3	20250124	151104	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	1	2	0.05	12625132	6321	190.28	2025	2025	1990	2590	1396	1994	1997.33	0.55	61	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	1	1	23700172	473	4.04	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2030	-1.72	20250121	1884	5.89	20250108	3650	-45.34	20240604	1770	12.71	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
4	20250124	141102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	16	2	0.80	11914549	5965	179.56	2025	2025	1990	2590	1396	1994	1997.41	0.55	52	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
5	20250124	131103	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	16	2	0.80	11587512	5802	174.65	2025	2025	1990	2590	1396	1994	1997.16	0.55	51	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	5	1	23700172	476	4.07	0.60	12	0.02	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
6	20250124	121059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	11	2	0.55	10938032	5478	164.90	2025	2025	1990	2590	1396	1994	1996.72	0.55	57	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	5	1	23700172	475	4.06	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
7	20250124	111102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	11	2	0.55	10722037	5370	161.65	2025	2025	1990	2590	1396	1994	1996.65	0.55	-21	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	5	1	23700172	475	4.06	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
8	20250124	101057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	2	2	0.10	2755307	1379	41.51	2025	2025	1990	2590	1396	1994	1998.05	0.55	-26	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.32	1770	20241209	12.77	2030	-1.67	20250121	1884	5.94	20250108	3650	-45.32	20240604	1770	12.77	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
9	20250124	091106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	11	2	0.55	281350	139	4.18	2025	2025	1990	2590	1396	1994	2024.10	0.55	-3	2035	2014	2004	1983	1973	2009	1978	24	596	100	1390	5	1	23700172	475	4.06	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.32	N	263770	100	23 억	130160	N	N	N	N
10	20250123	161058	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-21	5	-1.04	6634823	3316	31.83	2015	2025	1994	2615	1415	2015	2000.85	0.55	-47	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.37	1770	20241209	12.66	2030	-1.77	20250121	1884	5.84	20250108	3650	-45.37	20240604	1770	12.66	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
11	20250123	151055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-10	5	-0.50	5845183	2920	28.03	2015	2025	1995	2615	1415	2015	2001.78	0.55	-47	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
12	20250123	141057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	5648686	2822	27.09	2015	2025	1995	2615	1415	2015	2001.66	0.55	-44	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	5	1	23700172	476	4.07	0.60	12	0.01	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
13	20250123	131055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	0	3	0.00	5644671	2820	27.07	2015	2025	1995	2615	1415	2015	2001.66	0.55	-44	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	5	1	23700172	478	4.08	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2030	-0.74	20250121	1884	6.95	20250108	3650	-44.79	20240604	1770	13.84	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
14	20250123	121056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	10	2	0.50	4475871	2236	21.46	2015	2025	1995	2615	1415	2015	2001.73	0.55	-44	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	5	1	23700172	480	4.10	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2030	-0.25	20250121	1884	7.48	20250108	3650	-44.52	20240604	1770	14.41	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
15	20250123	111046	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	0	3	0.00	3023746	1511	14.50	2015	2025	1995	2615	1415	2015	2001.16	0.55	-30	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	5	1	23700172	478	4.08	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2030	-0.74	20250121	1884	6.95	20250108	3650	-44.79	20240604	1770	13.84	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
16	20250123	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	2754121	1377	13.22	2015	2025	1995	2615	1415	2015	2000.09	0.55	-18	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	5	1	23700172	476	4.07	0.60	12	0.01	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
17	20250123	091056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	48175	24	0.23	2015	2025	1995	2615	1415	2015	2007.29	0.55	-1	2039	2026	2012	1999	1985	2033	2006	24	600	100	1410	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2030	-1.72	20250121	1884	5.89	20250108	3650	-45.34	20240604	1770	12.71	20241209	0.35	N	263770	100	23 억	130207	N	N	N	N
18	20250122	161047	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	17	2	0.85	20902525	10406	67.26	2010	2025	1998	2595	1399	1998	2008.69	0.55	66	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	478	4.08	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2030	-0.74	20250121	1884	6.95	20250108	3650	-44.79	20240604	1770	13.84	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
19	20250122	151049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	7	2	0.35	16342470	8132	52.56	2010	2025	2000	2595	1399	1998	2009.65	0.55	179	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
20	20250122	141048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	12	2	0.60	15474985	7699	49.76	2010	2025	2000	2595	1399	1998	2010.00	0.55	140	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
21	20250122	131048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	12	2	0.60	15177650	7551	48.80	2010	2025	2000	2595	1399	1998	2010.02	0.55	129	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
22	20250122	121047	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	12	2	0.60	15051045	7488	48.40	2010	2025	2000	2595	1399	1998	2010.02	0.55	129	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	476	4.07	0.60	12	0.03	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
23	20250122	111049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	22	2	1.10	14673415	7300	47.18	2010	2025	2000	2595	1399	1998	2010.06	0.55	124	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	479	4.09	0.61	12	0.03	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2030	-0.49	20250121	1884	7.22	20250108	3650	-44.66	20240604	1770	14.12	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
24	20250122	101048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	27	2	1.35	11685345	5812	37.56	2010	2025	2000	2595	1399	1998	2010.55	0.55	114	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	480	4.10	0.61	12	0.02	494.00	3329.00	3650	20240604	-44.52	1770	20241209	14.41	2030	-0.25	20250121	1884	7.48	20250108	3650	-44.52	20240604	1770	14.41	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
25	20250122	091050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	7	2	0.35	3538145	1767	11.42	2010	2010	2000	2595	1399	1998	2002.35	0.55	35	2062	2029	1997	1964	1932	2014	1949	24	597	100	1390	5	1	23700172	475	4.06	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.36	N	263770	100	23 억	130141	N	N	N	N
26	20250121	161041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-7	5	-0.35	30791782	15472	185.01	2030	2030	1965	2605	1405	2005	1990.16	0.55	-86	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	1	1	23700172	474	4.04	0.60	12	0.07	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2030	-1.58	20250121	1884	6.05	20250108	3650	-45.26	20240604	1770	12.88	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
27	20250121	151043	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	28640223	14395	172.13	2030	2030	1965	2605	1405	2005	1989.60	0.55	-71	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.06	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
28	20250121	141044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-6	5	-0.30	26206667	13177	157.56	2030	2030	1965	2605	1405	2005	1988.82	0.55	-86	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	1	1	23700172	474	4.05	0.60	12	0.06	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2030	-1.53	20250121	1884	6.10	20250108	3650	-45.23	20240604	1770	12.94	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
29	20250121	131042	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	5	2	0.25	24823524	12478	149.20	2030	2030	1965	2605	1405	2005	1989.38	0.55	-86	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	5	1	23700172	476	4.07	0.60	12	0.05	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2030	-0.99	20250121	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
30	20250121	121025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	24246019	12190	145.76	2030	2030	1965	2605	1405	2005	1989.01	0.55	32	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	5	1	23700172	475	4.06	0.60	12	0.05	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2030	-1.23	20250121	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
31	20250121	110948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	10	2	0.50	5681990	2826	33.79	2030	2030	2000	2605	1405	2005	2010.61	0.55	-21	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	5	1	23700172	478	4.08	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.79	1770	20241209	13.84	2030	-0.74	20250121	1884	6.95	20250108	3650	-44.79	20240604	1770	13.84	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
32	20250121	100942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	15	2	0.75	5639875	2805	33.54	2030	2030	2000	2605	1405	2005	2010.65	0.55	-2	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	5	1	23700172	479	4.09	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2030	-0.49	20250121	1884	7.22	20250108	3650	-44.66	20240604	1770	14.12	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
33	20250121	091045	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	15	2	0.75	1786820	882	10.55	2030	2030	2000	2605	1405	2005	2025.87	0.55	-2	2045	2024	1994	1973	1943	2035	1984	24	600	100	1400	5	1	23700172	479	4.09	0.61	12	0.00	494.00	3329.00	3650	20240604	-44.66	1770	20241209	14.12	2030	-0.49	20250121	1884	7.22	20250108	3650	-44.66	20240604	1770	14.12	20241209	0.35	N	263770	100	23 억	130215	N	N	N	N
34	20250120	161030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	20	2	1.01	16730001	8363	136.90	1995	2015	1964	2580	1390	1985	2000.48	0.55	79	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	5	1	23700172	475	4.06	0.60	12	0.04	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2015	-0.50	20250120	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
35	20250120	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	20	2	1.01	16369101	8183	133.95	1995	2015	1964	2580	1390	1985	2000.38	0.55	79	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2015	-0.50	20250120	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
36	20250120	141040	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	15	2	0.76	16054386	8026	131.38	1995	2015	1964	2580	1390	1985	2000.30	0.55	73	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	5	1	23700172	474	4.05	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2015	-0.74	20250120	1884	6.16	20250108	3650	-45.21	20240604	1770	12.99	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
37	20250120	131040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	8	2	0.40	15417956	7707	126.16	1995	2015	1964	2580	1390	1985	2000.51	0.55	71	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	1	1	23700172	472	4.03	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.40	1770	20241209	12.60	2015	-1.09	20250120	1884	5.79	20250108	3650	-45.40	20240604	1770	12.60	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
38	20250120	121041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	14	2	0.71	13320022	6657	108.97	1995	2015	1964	2580	1390	1985	2000.90	0.55	64	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	1	1	23700172	474	4.05	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2015	-0.79	20250120	1884	6.10	20250108	3650	-45.23	20240604	1770	12.94	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
39	20250120	111042	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	20	2	1.01	13318023	6656	108.95	1995	2015	1964	2580	1390	1985	2000.90	0.55	65	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	5	1	23700172	475	4.06	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.07	1770	20241209	13.28	2015	-0.50	20250120	1884	6.42	20250108	3650	-45.07	20240604	1770	13.28	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
40	20250120	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	25	2	1.26	7322598	3670	60.08	1995	2015	1964	2580	1390	1985	1995.26	0.55	65	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	5	1	23700172	476	4.07	0.60	12	0.02	494.00	3329.00	3650	20240604	-44.93	1770	20241209	13.56	2015	-0.25	20250120	1884	6.69	20250108	3650	-44.93	20240604	1770	13.56	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
41	20250120	091043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	10	2	0.50	1483359	747	12.23	1995	1995	1964	2580	1390	1985	1985.76	0.55	0	2027	2006	1979	1958	1931	2016	1968	24	595	100	1380	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.34	1770	20241209	12.71	2000	-0.25	20250117	1884	5.89	20250108	3650	-45.34	20240604	1770	12.71	20241209	0.31	N	263770	100	23 억	130136	N	N	N	N
42	20250117	161037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	15	2	0.76	12044977	6078	42.56	1952	2000	1952	2560	1379	1970	1981.73	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	470	4.02	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.62	1770	20241209	12.15	2000	-0.75	20250117	1884	5.36	20250108	3650	-45.62	20240604	1770	12.15	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
43	20250117	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	28	2	1.42	11608264	5858	41.02	1952	2000	1952	2560	1379	1970	1981.61	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	474	4.04	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.26	1770	20241209	12.88	2000	-0.10	20250117	1884	6.05	20250108	3650	-45.26	20240604	1770	12.88	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
44	20250117	141042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	29	2	1.47	11358489	5733	40.15	1952	2000	1952	2560	1379	1970	1981.25	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.23	1770	20241209	12.94	2000	-0.05	20250117	1884	6.10	20250108	3650	-45.23	20240604	1770	12.94	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
45	20250117	131039	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	30	2	1.52	9130034	4616	32.32	1952	2000	1952	2560	1379	1970	1977.91	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	5	1	23700172	474	4.05	0.60	12	0.02	494.00	3329.00	3650	20240604	-45.21	1770	20241209	12.99	2000	0.00	20250117	1884	6.16	20250108	3650	-45.21	20240604	1770	12.99	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
46	20250117	121041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	0	3	0.00	1793796	915	6.41	1952	1970	1952	2560	1379	1970	1960.43	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	467	3.99	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.03	1770	20241209	11.30	1970	0.00	20250116	1884	4.56	20250108	3650	-46.03	20240604	1770	11.30	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
47	20250117	111040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	-15	5	-0.76	604756	307	2.15	1952	1970	1952	2560	1379	1970	1969.89	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	463	3.96	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.44	1770	20241209	10.45	1970	0.00	20250116	1884	3.77	20250108	3650	-46.44	20240604	1770	10.45	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
48	20250117	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	0	3	0.00	232441	118	0.83	1952	1970	1952	2560	1379	1970	1969.84	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	467	3.99	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.03	1770	20241209	11.30	1970	0.00	20250116	1884	4.56	20250108	3650	-46.03	20240604	1770	11.30	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
49	20250117	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	0	3	0.00	5891	3	0.02	1952	1970	1952	2560	1379	1970	1963.67	0.55	0	1990	1980	1960	1950	1930	1985	1955	24	590	100	1370	1	1	23700172	467	3.99	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.03	1770	20241209	11.30	1970	0.00	20250116	1884	4.56	20250108	3650	-46.03	20240604	1770	11.30	20241209	0.30	N	263770	100	23 억	130136	N	N	N	N
50	20250116	161033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	20	2	1.03	28057905	14280	567.12	1960	1970	1940	2535	1365	1950	1964.83	0.55	-47	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	467	3.99	0.59	12	0.06	494.00	3329.00	3650	20240604	-46.03	1770	20241209	11.30	1970	0.00	20250116	1884	4.56	20250108	3650	-46.03	20240604	1770	11.30	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
51	20250116	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	5	2	0.26	11608521	5929	235.46	1960	1970	1940	2535	1365	1950	1957.92	0.55	56	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	463	3.96	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.44	1770	20241209	10.45	1970	-0.76	20250116	1884	3.77	20250108	3650	-46.44	20240604	1770	10.45	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
52	20250116	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	2	2	0.10	10992157	5615	222.99	1960	1970	1940	2535	1365	1950	1957.64	0.55	54	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	463	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.52	1770	20241209	10.28	1970	-0.91	20250116	1884	3.61	20250108	3650	-46.52	20240604	1770	10.28	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
53	20250116	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1964	14	2	0.72	10796368	5515	219.02	1960	1970	1940	2535	1365	1950	1957.64	0.55	54	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	465	3.98	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.19	1770	20241209	10.96	1970	-0.30	20250116	1884	4.25	20250108	3650	-46.19	20240604	1770	10.96	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
54	20250116	121037	57	100.00	KOSDAQ	금속	N	N	N	N	N	1964	14	2	0.72	10778692	5506	218.67	1960	1970	1940	2535	1365	1950	1957.63	0.55	54	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	465	3.98	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.19	1770	20241209	10.96	1970	-0.30	20250116	1884	4.25	20250108	3650	-46.19	20240604	1770	10.96	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
55	20250116	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1964	14	2	0.72	6855086	3495	138.80	1960	1970	1940	2535	1365	1950	1961.40	0.55	-60	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	465	3.98	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.19	1770	20241209	10.96	1970	-0.30	20250116	1884	4.25	20250108	3650	-46.19	20240604	1770	10.96	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
56	20250116	101039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	15	2	0.77	6527442	3328	132.17	1960	1970	1940	2535	1365	1950	1961.37	0.55	-60	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	466	3.98	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.16	1770	20241209	11.02	1970	-0.25	20250116	1884	4.30	20250108	3650	-46.16	20240604	1770	11.02	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
57	20250116	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1944	-6	5	-0.31	589212	303	12.03	1960	1960	1944	2535	1365	1950	1944.59	0.55	0	1961	1955	1951	1945	1941	1953	1943	24	585	100	1360	1	1	23700172	461	3.94	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.74	1770	20241209	9.83	1965	-1.07	20250114	1884	3.18	20250108	3650	-46.74	20240604	1770	9.83	20241209	0.30	N	263770	100	23 억	130183	N	N	N	N
58	20250115	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	-7	5	-0.36	4918007	2518	18.95	1957	1957	1947	2540	1370	1957	1953.14	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	462	3.95	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.58	1770	20241209	10.17	1965	-0.76	20250114	1884	3.50	20250108	3650	-46.58	20240604	1770	10.17	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
59	20250115	151035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1950	-7	5	-0.36	4662608	2387	17.97	1957	1957	1947	2540	1370	1957	1953.33	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	462	3.95	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.58	1770	20241209	10.17	1965	-0.76	20250114	1884	3.50	20250108	3650	-46.58	20240604	1770	10.17	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
60	20250115	141030	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	-5	5	-0.26	2649171	1354	10.19	1957	1957	1947	2540	1370	1957	1956.55	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	463	3.95	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.52	1770	20241209	10.28	1965	-0.66	20250114	1884	3.61	20250108	3650	-46.52	20240604	1770	10.28	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
61	20250115	131038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1957	0	3	0.00	2432499	1243	9.36	1957	1957	1947	2540	1370	1957	1956.96	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	464	3.96	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	1965	-0.41	20250114	1884	3.87	20250108	3650	-46.38	20240604	1770	10.56	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
62	20250115	121022	57	100.00	KOSDAQ	금속	N	N	N	N	N	1957	0	3	0.00	2414886	1234	9.29	1957	1957	1947	2540	1370	1957	1956.96	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	464	3.96	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	1965	-0.41	20250114	1884	3.87	20250108	3650	-46.38	20240604	1770	10.56	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
63	20250115	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1949	-8	5	-0.41	1802361	921	6.93	1957	1957	1947	2540	1370	1957	1956.96	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	462	3.95	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.60	1770	20241209	10.11	1965	-0.81	20250114	1884	3.45	20250108	3650	-46.60	20240604	1770	10.11	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
64	20250115	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	1957	0	3	0.00	1800412	920	6.92	1957	1957	1947	2540	1370	1957	1956.97	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	464	3.96	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	1965	-0.41	20250114	1884	3.87	20250108	3650	-46.38	20240604	1770	10.56	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
65	20250115	091040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1947	-10	5	-0.51	1591021	813	6.12	1957	1957	1947	2540	1370	1957	1956.98	0.55	-113	1998	1977	1944	1923	1890	1988	1934	24	583	100	1360	1	1	23700172	461	3.94	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.66	1770	20241209	10.00	1965	-0.92	20250114	1884	3.34	20250108	3650	-46.66	20240604	1770	10.00	20241209	0.29	N	263770	100	23 억	130296	N	N	N	N
66	20250114	161016	57	100.00	KOSDAQ	금속	N	N	N	N	N	1957	34	2	1.77	25923283	13286	53.97	1911	1965	1911	2495	1347	1923	1951.17	0.55	-1054	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	464	3.96	0.59	12	0.06	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	1965	-0.41	20250114	1884	3.87	20250108	3650	-46.38	20240604	1770	10.56	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
67	20250114	151033	57	100.00	KOSDAQ	금속	N	N	N	N	N	1956	33	2	1.72	24637330	12629	51.30	1911	1965	1911	2495	1347	1923	1950.85	0.55	-1054	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	464	3.96	0.59	12	0.05	494.00	3329.00	3650	20240604	-46.41	1770	20241209	10.51	1965	-0.46	20250114	1884	3.82	20250108	3650	-46.41	20240604	1770	10.51	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
68	20250114	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1957	34	2	1.77	24269442	12441	50.54	1911	1965	1911	2495	1347	1923	1950.76	0.55	-1054	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	464	3.96	0.59	12	0.05	494.00	3329.00	3650	20240604	-46.38	1770	20241209	10.56	1965	-0.41	20250114	1884	3.87	20250108	3650	-46.38	20240604	1770	10.56	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
69	20250114	131029	57	100.00	KOSDAQ	금속	N	N	N	N	N	1940	17	2	0.88	19800258	10137	41.18	1911	1965	1911	2495	1347	1923	1953.27	0.55	-875	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	460	3.93	0.58	12	0.04	494.00	3329.00	3650	20240604	-46.85	1770	20241209	9.60	1965	-1.27	20250114	1884	2.97	20250108	3650	-46.85	20240604	1770	9.60	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
70	20250114	121025	57	100.00	KOSDAQ	금속	N	N	N	N	N	1937	14	2	0.73	16680214	8541	34.70	1911	1965	1911	2495	1347	1923	1952.96	0.55	-875	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	459	3.92	0.58	12	0.04	494.00	3329.00	3650	20240604	-46.93	1770	20241209	9.44	1965	-1.42	20250114	1884	2.81	20250108	3650	-46.93	20240604	1770	9.44	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
71	20250114	111024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1959	36	2	1.87	16048232	8215	33.37	1911	1965	1911	2495	1347	1923	1953.53	0.55	-982	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	464	3.97	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.33	1770	20241209	10.68	1965	-0.31	20250114	1884	3.98	20250108	3650	-46.33	20240604	1770	10.68	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
72	20250114	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	1936	13	2	0.68	7822725	4007	16.28	1911	1965	1911	2495	1347	1923	1952.26	0.55	-609	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	459	3.92	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.96	1770	20241209	9.38	1965	-1.48	20250114	1884	2.76	20250108	3650	-46.96	20240604	1770	9.38	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
73	20250114	091028	57	100.00	KOSDAQ	금속	N	N	N	N	N	1945	22	2	1.14	1527241	785	3.19	1911	1965	1911	2495	1347	1923	1945.53	0.55	-466	1934	1928	1919	1913	1904	1931	1916	24	572	100	1340	1	1	23700172	461	3.94	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.71	1770	20241209	9.89	1965	-1.02	20250114	1884	3.24	20250108	3650	-46.71	20240604	1770	9.89	20241209	0.30	N	263770	100	23 억	131350	N	N	N	N
74	20250113	161014	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	8	2	0.42	46743639	24374	927.83	1917	1925	1910	2485	1341	1915	1917.77	0.56	-210	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	456	3.89	0.58	12	0.10	494.00	3329.00	3650	20240604	-47.32	1770	20241209	8.64	1955	-1.64	20250102	1884	2.07	20250108	3650	-47.32	20240604	1770	8.64	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
75	20250113	151020	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	8	2	0.42	26940585	14076	535.82	1917	1925	1910	2485	1341	1915	1913.94	0.56	-210	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	456	3.89	0.58	12	0.06	494.00	3329.00	3650	20240604	-47.32	1770	20241209	8.64	1955	-1.64	20250102	1884	2.07	20250108	3650	-47.32	20240604	1770	8.64	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
76	20250113	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	5	2	0.26	22208702	11612	442.03	1917	1925	1910	2485	1341	1915	1912.56	0.56	-95	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	455	3.89	0.58	12	0.05	494.00	3329.00	3650	20240604	-47.40	1770	20241209	8.47	1955	-1.79	20250102	1884	1.91	20250108	3650	-47.40	20240604	1770	8.47	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
77	20250113	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	7	2	0.37	21918582	11461	436.28	1917	1925	1910	2485	1341	1915	1912.45	0.56	-95	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	456	3.89	0.58	12	0.05	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	1955	-1.69	20250102	1884	2.02	20250108	3650	-47.34	20240604	1770	8.59	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
78	20250113	121007	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	8	2	0.42	21527594	11257	428.51	1917	1925	1910	2485	1341	1915	1912.37	0.56	-95	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	456	3.89	0.58	12	0.05	494.00	3329.00	3650	20240604	-47.32	1770	20241209	8.64	1955	-1.64	20250102	1884	2.07	20250108	3650	-47.32	20240604	1770	8.64	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
79	20250113	111006	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	8	2	0.42	19134557	10005	380.85	1917	1925	1910	2485	1341	1915	1912.50	0.56	-73	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	456	3.89	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.32	1770	20241209	8.64	1955	-1.64	20250102	1884	2.07	20250108	3650	-47.32	20240604	1770	8.64	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
80	20250113	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	10	2	0.52	6250609	3267	124.36	1917	1925	1910	2485	1341	1915	1913.26	0.56	-73	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	456	3.90	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.26	1770	20241209	8.76	1955	-1.53	20250102	1884	2.18	20250108	3650	-47.26	20240604	1770	8.76	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
81	20250113	091012	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	0	3	0.00	115008	60	2.28	1917	1917	1915	2485	1341	1915	1916.80	0.56	-6	1949	1931	1917	1899	1885	1941	1909	24	570	100	1340	1	1	23700172	454	3.88	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.53	1770	20241209	8.19	1955	-2.05	20250102	1884	1.65	20250108	3650	-47.53	20240604	1770	8.19	20241209	0.30	N	263770	100	23 억	131560	N	N	N	N
82	20250110	160946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	12	2	0.63	5058416	2627	38.00	1903	1935	1903	2470	1333	1903	1925.55	0.56	-225	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	454	3.88	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.53	1770	20241209	8.19	1955	-2.05	20250102	1884	1.65	20250108	3650	-47.53	20240604	1770	8.19	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
83	20250110	150954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	12	2	0.63	4610306	2393	34.61	1903	1935	1903	2470	1333	1903	1926.58	0.56	-3	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	454	3.88	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.53	1770	20241209	8.19	1955	-2.05	20250102	1884	1.65	20250108	3650	-47.53	20240604	1770	8.19	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
84	20250110	141001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	12	2	0.63	4610306	2393	34.61	1903	1935	1903	2470	1333	1903	1926.58	0.56	-3	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	454	3.88	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.53	1770	20241209	8.19	1955	-2.05	20250102	1884	1.65	20250108	3650	-47.53	20240604	1770	8.19	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
85	20250110	131000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	17	2	0.89	4596886	2386	34.51	1903	1935	1903	2470	1333	1903	1926.61	0.56	-3	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	455	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.40	1770	20241209	8.47	1955	-1.79	20250102	1884	1.91	20250108	3650	-47.40	20240604	1770	8.47	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
86	20250110	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1923	20	2	1.05	4594966	2385	34.50	1903	1935	1903	2470	1333	1903	1926.61	0.56	-3	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.32	1770	20241209	8.64	1955	-1.64	20250102	1884	2.07	20250108	3650	-47.32	20240604	1770	8.64	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
87	20250110	110959	57	100.00	KOSDAQ	금속	N	N	N	N	N	1924	21	2	1.10	4581510	2378	34.39	1903	1935	1903	2470	1333	1903	1926.62	0.56	-3	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.29	1770	20241209	8.70	1955	-1.59	20250102	1884	2.12	20250108	3650	-47.29	20240604	1770	8.70	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
88	20250110	100957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1926	23	2	1.21	4577662	2376	34.37	1903	1935	1903	2470	1333	1903	1926.63	0.56	-3	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	456	3.90	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.23	1770	20241209	8.81	1955	-1.48	20250102	1884	2.23	20250108	3650	-47.23	20240604	1770	8.81	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
89	20250110	091001	57	100.00	KOSDAQ	금속	N	N	N	N	N	1935	32	2	1.68	3105857	1608	23.26	1903	1935	1903	2470	1333	1903	1931.50	0.56	-251	1936	1919	1908	1891	1880	1928	1900	24	567	100	1330	1	1	23700172	459	3.92	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.99	1770	20241209	9.32	1955	-1.02	20250102	1884	2.71	20250108	3650	-46.99	20240604	1770	9.32	20241209	0.30	N	263770	100	23 억	131785	N	N	N	N
90	20250109	160951	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	5	2	0.26	13184034	6914	45.00	1898	1925	1897	2465	1329	1898	1906.86	0.56	-751	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	451	3.85	0.57	12	0.03	494.00	3329.00	3650	20240604	-47.86	1770	20241209	7.51	1955	-2.66	20250102	1884	1.01	20250108	3650	-47.86	20240604	1770	7.51	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
91	20250109	150946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	12	2	0.63	12327684	6464	42.07	1898	1925	1897	2465	1329	1898	1907.13	0.56	-301	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	453	3.87	0.57	12	0.03	494.00	3329.00	3650	20240604	-47.67	1770	20241209	7.91	1955	-2.30	20250102	1884	1.38	20250108	3650	-47.67	20240604	1770	7.91	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
92	20250109	140955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1922	24	2	1.26	11929946	6256	40.72	1898	1925	1897	2465	1329	1898	1906.96	0.56	-300	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	456	3.89	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.34	1770	20241209	8.59	1955	-1.69	20250102	1884	2.02	20250108	3650	-47.34	20240604	1770	8.59	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
93	20250109	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	12	2	0.63	8626657	4536	29.52	1898	1910	1897	2465	1329	1898	1901.82	0.56	-100	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	453	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.67	1770	20241209	7.91	1955	-2.30	20250102	1884	1.38	20250108	3650	-47.67	20240604	1770	7.91	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
94	20250109	120953	57	100.00	KOSDAQ	금속	N	N	N	N	N	1901	3	2	0.16	8563627	4503	29.31	1898	1910	1897	2465	1329	1898	1901.76	0.56	-100	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	451	3.85	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.92	1770	20241209	7.40	1955	-2.76	20250102	1884	0.90	20250108	3650	-47.92	20240604	1770	7.40	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
95	20250109	110958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	12	2	0.63	6726301	3539	23.03	1898	1910	1897	2465	1329	1898	1900.62	0.56	-100	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	453	3.87	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.67	1770	20241209	7.91	1955	-2.30	20250102	1884	1.38	20250108	3650	-47.67	20240604	1770	7.91	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
96	20250109	100955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	9	2	0.47	4649190	2449	15.94	1898	1907	1897	2465	1329	1898	1898.40	0.56	-100	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	452	3.86	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.75	1770	20241209	7.74	1955	-2.46	20250102	1884	1.22	20250108	3650	-47.75	20240604	1770	7.74	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
97	20250109	091000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	0	3	0.00	36062	19	0.12	1898	1898	1898	2465	1329	1898	1898.00	0.56	0	1919	1908	1896	1885	1873	1902	1879	24	567	100	1320	1	1	23700172	450	3.84	0.57	12	0.00	494.00	3329.00	3650	20240604	-48.00	1770	20241209	7.23	1955	-2.92	20250102	1884	0.74	20250108	3650	-48.00	20240604	1770	7.23	20241209	0.29	N	263770	100	23 억	132536	N	N	N	N
98	20250108	160945	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	8	2	0.42	29052588	15364	104.66	1900	1907	1884	2455	1323	1890	1890.95	0.56	135	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	450	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.00	1770	20241209	7.23	1955	-2.92	20250102	1884	0.74	20250108	3650	-48.00	20240604	1770	7.23	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
99	20250108	150949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1889	-1	5	-0.05	28769786	15215	103.64	1900	1907	1884	2455	1323	1890	1890.88	0.56	135	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	448	3.82	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.25	1770	20241209	6.72	1955	-3.38	20250102	1884	0.27	20250108	3650	-48.25	20240604	1770	6.72	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
100	20250108	140952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	9	2	0.48	28733881	15196	103.51	1900	1907	1884	2455	1323	1890	1890.88	0.56	135	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	450	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-47.97	1770	20241209	7.29	1955	-2.86	20250102	1884	0.80	20250108	3650	-47.97	20240604	1770	7.29	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
101	20250108	130951	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	9	2	0.48	28731982	15195	103.51	1900	1907	1884	2455	1323	1890	1890.88	0.56	135	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	450	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-47.97	1770	20241209	7.29	1955	-2.86	20250102	1884	0.80	20250108	3650	-47.97	20240604	1770	7.29	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
102	20250108	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	6	2	0.32	28593355	15122	103.01	1900	1907	1884	2455	1323	1890	1890.84	0.56	135	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	449	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.05	1770	20241209	7.12	1955	-3.02	20250102	1884	0.64	20250108	3650	-48.05	20240604	1770	7.12	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
103	20250108	110949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-2	5	-0.11	28068375	14844	101.12	1900	1907	1884	2455	1323	1890	1890.89	0.56	145	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	447	3.82	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.27	1770	20241209	6.67	1955	-3.43	20250102	1884	0.21	20250108	3650	-48.27	20240604	1770	6.67	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
104	20250108	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	1884	-6	5	-0.32	14128270	7461	50.82	1900	1907	1884	2455	1323	1890	1893.62	0.56	145	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	447	3.81	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.38	1770	20241209	6.44	1955	-3.63	20250102	1884	0.00	20250108	3650	-48.38	20240604	1770	6.44	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
105	20250108	090949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	9	2	0.48	2667877	1403	9.56	1900	1907	1899	2455	1323	1890	1901.55	0.56	-205	1926	1908	1897	1879	1868	1902	1873	24	565	100	1320	1	1	23700172	450	3.84	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.97	1770	20241209	7.29	1955	-2.86	20250102	1886	0.69	20250107	3650	-47.97	20240604	1770	7.29	20241209	0.27	N	263770	100	23 억	132401	N	N	N	N
106	20250107	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	-15	5	-0.79	27805671	14650	86.27	1915	1915	1886	2475	1334	1905	1898.00	0.56	-915	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	448	3.83	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.22	1770	20241209	6.78	1955	-3.32	20250102	1886	0.21	20250107	3650	-48.22	20240604	1770	6.78	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
107	20250107	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	-8	5	-0.42	27291332	14378	84.67	1915	1915	1886	2475	1334	1905	1898.13	0.56	-680	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	450	3.84	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.03	1770	20241209	7.18	1955	-2.97	20250102	1886	0.58	20250107	3650	-48.03	20240604	1770	7.18	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
108	20250107	140941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1891	-14	5	-0.73	26294948	13852	81.57	1915	1915	1886	2475	1334	1905	1898.28	0.56	-680	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	448	3.83	0.57	12	0.06	494.00	3329.00	3650	20240604	-48.19	1770	20241209	6.84	1955	-3.27	20250102	1886	0.27	20250107	3650	-48.19	20240604	1770	6.84	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
109	20250107	130941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	-10	5	-0.52	24703537	13011	76.62	1915	1915	1886	2475	1334	1905	1898.67	0.56	-915	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	449	3.84	0.57	12	0.05	494.00	3329.00	3650	20240604	-48.08	1770	20241209	7.06	1955	-3.07	20250102	1886	0.48	20250107	3650	-48.08	20240604	1770	7.06	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
110	20250107	120942	57	100.00	KOSDAQ	금속	N	N	N	N	N	1895	-10	5	-0.52	22951544	12086	71.17	1915	1915	1886	2475	1334	1905	1899.02	0.56	-915	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	449	3.84	0.57	12	0.05	494.00	3329.00	3650	20240604	-48.08	1770	20241209	7.06	1955	-3.07	20250102	1886	0.48	20250107	3650	-48.08	20240604	1770	7.06	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
111	20250107	110937	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	-9	5	-0.47	22034631	11602	68.32	1915	1915	1886	2475	1334	1905	1899.21	0.56	-900	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	449	3.84	0.57	12	0.05	494.00	3329.00	3650	20240604	-48.05	1770	20241209	7.12	1955	-3.02	20250102	1886	0.53	20250107	3650	-48.05	20240604	1770	7.12	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
112	20250107	100942	57	100.00	KOSDAQ	금속	N	N	N	N	N	1897	-8	5	-0.42	11829863	6218	36.62	1915	1915	1897	2475	1334	1905	1902.52	0.56	-900	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	450	3.84	0.57	12	0.03	494.00	3329.00	3650	20240604	-48.03	1770	20241209	7.18	1955	-2.97	20250102	1892	0.26	20250103	3650	-48.03	20240604	1770	7.18	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
113	20250107	090946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	0	3	0.00	3585791	1881	11.08	1915	1915	1905	2475	1334	1905	1906.32	0.56	-57	1941	1923	1912	1894	1883	1917	1888	24	570	100	1330	1	1	23700172	451	3.86	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.81	1770	20241209	7.63	1955	-2.56	20250102	1892	0.69	20250103	3650	-47.81	20240604	1770	7.63	20241209	0.27	N	263770	100	23 억	133316	N	N	N	N
114	20250106	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-9	5	-0.47	32429916	16982	356.99	1925	1930	1901	2485	1340	1914	1909.66	0.56	-366	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	451	3.86	0.57	12	0.07	494.00	3329.00	3650	20240604	-47.81	1770	20241209	7.63	1955	-2.56	20250102	1892	0.69	20250103	3650	-47.81	20240604	1770	7.63	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
115	20250106	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-9	5	-0.47	24152219	12636	265.63	1925	1930	1905	2485	1340	1914	1911.38	0.56	-366	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	451	3.86	0.57	12	0.05	494.00	3329.00	3650	20240604	-47.81	1770	20241209	7.63	1955	-2.56	20250102	1892	0.69	20250103	3650	-47.81	20240604	1770	7.63	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
116	20250106	140931	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	0	3	0.00	9442106	4926	103.55	1925	1930	1905	2485	1340	1914	1916.79	0.56	-248	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	454	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.56	1770	20241209	8.14	1955	-2.10	20250102	1892	1.16	20250103	3650	-47.56	20240604	1770	8.14	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
117	20250106	130919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	-4	5	-0.21	7758077	4045	85.03	1925	1930	1905	2485	1340	1914	1917.94	0.56	-274	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	453	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.67	1770	20241209	7.91	1955	-2.30	20250102	1892	0.95	20250103	3650	-47.67	20240604	1770	7.91	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
118	20250106	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1913	-1	5	-0.05	7599463	3962	83.29	1925	1930	1905	2485	1340	1914	1918.09	0.56	-274	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	453	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.59	1770	20241209	8.08	1955	-2.15	20250102	1892	1.11	20250103	3650	-47.59	20240604	1770	8.08	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
119	20250106	110925	57	100.00	KOSDAQ	금속	N	N	N	N	N	1912	-2	5	-0.10	6672843	3477	73.09	1925	1930	1905	2485	1340	1914	1919.14	0.56	-274	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	453	3.87	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.62	1770	20241209	8.02	1955	-2.20	20250102	1892	1.06	20250103	3650	-47.62	20240604	1770	8.02	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
120	20250106	100921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	-9	5	-0.47	5454372	2838	59.66	1925	1930	1905	2485	1340	1914	1921.91	0.56	-321	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	451	3.86	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.81	1770	20241209	7.63	1955	-2.56	20250102	1892	0.69	20250103	3650	-47.81	20240604	1770	7.63	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
121	20250106	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1925	11	2	0.57	3850	2	0.04	1925	1925	1925	2485	1340	1914	1925.00	0.56	0	1930	1922	1907	1899	1884	1914	1891	24	571	100	1330	1	1	23700172	456	3.90	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.26	1770	20241209	8.76	1955	-1.53	20250102	1892	1.74	20250103	3650	-47.26	20240604	1770	8.76	20241209	0.27	N	263770	100	23 억	133682	N	N	N	N
122	20250103	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	10	2	0.53	9042848	4757	112.51	1915	1915	1892	2475	1333	1904	1900.96	0.56	-16	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	454	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.56	1770	20241209	8.14	1955	-2.10	20250102	1892	1.16	20250103	3650	-47.56	20240604	1770	8.14	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
123	20250103	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	10	2	0.53	8797856	4629	109.48	1915	1915	1892	2475	1333	1904	1900.60	0.56	63	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	454	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.56	1770	20241209	8.14	1955	-2.10	20250102	1892	1.16	20250103	3650	-47.56	20240604	1770	8.14	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
124	20250103	140921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	10	2	0.53	7429309	3912	92.53	1915	1915	1892	2475	1333	1904	1899.11	0.56	64	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	454	3.87	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.56	1770	20241209	8.14	1955	-2.10	20250102	1892	1.16	20250103	3650	-47.56	20240604	1770	8.14	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
125	20250103	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	0	3	0.00	6468801	3410	80.65	1915	1915	1892	2475	1333	1904	1897.01	0.56	64	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	451	3.85	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.84	1770	20241209	7.57	1955	-2.61	20250102	1892	0.63	20250103	3650	-47.84	20240604	1770	7.57	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
126	20250103	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1896	-8	5	-0.42	5414530	2856	67.55	1915	1915	1892	2475	1333	1904	1895.84	0.56	65	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	449	3.84	0.57	12	0.01	494.00	3329.00	3650	20240604	-48.05	1770	20241209	7.12	1955	-3.02	20250102	1892	0.21	20250103	3650	-48.05	20240604	1770	7.12	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
127	20250103	110921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-2	5	-0.11	3454248	1823	43.12	1915	1915	1892	2475	1333	1904	1894.82	0.56	-16	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	451	3.85	0.57	12	0.01	494.00	3329.00	3650	20240604	-47.89	1770	20241209	7.46	1955	-2.71	20250102	1892	0.53	20250103	3650	-47.89	20240604	1770	7.46	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
128	20250103	100918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-6	5	-0.32	2740126	1447	34.22	1915	1915	1892	2475	1333	1904	1893.66	0.56	-84	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	450	3.84	0.57	12	0.01	494.00	3329.00	3650	20240604	-48.00	1770	20241209	7.23	1955	-2.92	20250102	1892	0.32	20250103	3650	-48.00	20240604	1770	7.23	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
129	20250103	090921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1915	11	2	0.58	55535	29	0.69	1915	1915	1915	2475	1333	1904	1915.00	0.56	-3	1974	1938	1919	1883	1864	1929	1874	24	571	100	1330	1	1	23700172	454	3.88	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.53	1770	20241209	8.19	1955	-2.05	20250102	1900	0.79	20250102	3650	-47.53	20240604	1770	8.19	20241209	0.27	N	263770	100	23 억	133698	N	N	N	N
130	20250102	160911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-38	5	-1.96	8089062	4228	478.82	1955	1955	1900	2520	1360	1942	1913.21	0.56	-55	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	451	3.85	0.57	12	0.02	494.00	3329.00	3650	20240604	-47.84	1770	20241209	7.57	1955	-2.61	20250102	1900	0.21	20250102	3650	-47.84	20240604	1770	7.57	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
131	20250102	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1924	-18	5	-0.93	6480074	3383	383.13	1955	1955	1900	2520	1360	1942	1915.48	0.56	-11	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.29	1770	20241209	8.70	1955	-1.59	20250102	1900	1.26	20250102	3650	-47.29	20240604	1770	8.70	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
132	20250102	140909	57	100.00	KOSDAQ	금속	N	N	N	N	N	1924	-18	5	-0.93	6480074	3383	383.13	1955	1955	1900	2520	1360	1942	1915.48	0.56	-11	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	456	3.89	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.29	1770	20241209	8.70	1955	-1.59	20250102	1900	1.26	20250102	3650	-47.29	20240604	1770	8.70	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
133	20250102	130912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1924	-18	5	-0.93	1953783	1015	114.95	1955	1955	1922	2520	1360	1942	1924.91	0.56	572	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	456	3.89	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.29	1770	20241209	8.70	1955	-1.59	20250102	1922	0.10	20250102	3650	-47.29	20240604	1770	8.70	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
134	20250102	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1929	-13	5	-0.67	1721077	894	101.25	1955	1955	1922	2520	1360	1942	1925.14	0.56	572	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	457	3.90	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	1955	-1.33	20250102	1922	0.36	20250102	3650	-47.15	20240604	1770	8.98	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
135	20250102	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1929	-13	5	-0.67	1709503	888	100.57	1955	1955	1922	2520	1360	1942	1925.12	0.56	572	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	457	3.90	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.15	1770	20241209	8.98	1955	-1.33	20250102	1922	0.36	20250102	3650	-47.15	20240604	1770	8.98	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
136	20250102	100908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	13	2	0.67	52785	27	3.06	1955	1955	1955	2520	1360	1942	1955.00	0.56	-4	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	463	3.96	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.44	1770	20241209	10.45	1955	0.00	20250102	1955	0.00	20250102	3650	-46.44	20240604	1770	10.45	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N
137	20250102	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1942	0	3	0.00	0	0	0.00	0	0	0	2520	1360	1942	0.00	0.56	0	1987	1964	1932	1909	1877	1948	1893	24	578	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1770	20241209	9.72	0	0.00	0	0	0.00	0	3650	-46.79	20240604	1770	9.72	20241209	0.27	N	263770	100	23 억	133753	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History