KissMeData/093380/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-135,5,-5.04,219347675,84466,184.42,2680,2700,2545,3480,1880,2680,2596.88,0.36,0,-2505,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,251,-25.71,0.35,08,0.85,-99.00,7190.00,4175,20240202,-39.04,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,4175,-39.04,20240202,2080,22.36,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-115,5,-4.29,203819015,78378,171.12,2680,2700,2545,3480,1880,2680,2600.46,0.36,0,93,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,253,-25.91,0.36,08,0.79,-99.00,7190.00,4175,20240202,-38.56,2080,20241209,23.32,3235,-20.71,20250116,2265,13.25,20250102,4175,-38.56,20240202,2080,23.32,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-125,5,-4.66,194960880,74917,163.57,2680,2700,2545,3480,1880,2680,2602.36,0.36,0,256,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,252,-25.81,0.36,08,0.76,-99.00,7190.00,4175,20240202,-38.80,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,4175,-38.80,20240202,2080,22.84,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,130742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-90,5,-3.36,118671695,45121,98.51,2680,2700,2560,3480,1880,2680,2630.08,0.36,0,-366,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,256,-26.16,0.36,08,0.46,-99.00,7190.00,4175,20240202,-37.96,2080,20241209,24.52,3235,-19.94,20250116,2265,14.35,20250102,4175,-37.96,20240202,2080,24.52,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,120739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-95,5,-3.54,114463060,43497,94.97,2680,2700,2560,3480,1880,2680,2631.52,0.36,0,758,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,255,-26.11,0.36,08,0.44,-99.00,7190.00,4175,20240202,-38.08,2080,20241209,24.28,3235,-20.09,20250116,2265,14.13,20250102,4175,-38.08,20240202,2080,24.28,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,-100,5,-3.73,105180180,39895,87.10,2680,2700,2560,3480,1880,2680,2636.43,0.36,0,779,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,255,-26.06,0.36,08,0.40,-99.00,7190.00,4175,20240202,-38.20,2080,20241209,24.04,3235,-20.25,20250116,2265,13.91,20250102,4175,-38.20,20240202,2080,24.04,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,10,2,0.37,38213380,14316,31.26,2680,2700,2640,3480,1880,2680,2669.28,0.36,0,-60,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,266,-27.17,0.37,08,0.14,-99.00,7190.00,4175,20240202,-35.57,2080,20241209,29.33,3235,-16.85,20250116,2265,18.76,20250102,4175,-35.57,20240202,2080,29.33,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250124,090742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,0,3,0.00,2488530,928,2.03,2680,2685,2680,3480,1880,2680,2681.61,0.36,0,90,2763,2721,2698,2656,2633,2742,2677,49,800,500,1870,5,1,9879313,265,-27.07,0.37,08,0.01,-99.00,7190.00,4175,20240202,-35.81,2080,20241209,28.85,3235,-17.16,20250116,2265,18.32,20250102,4175,-35.81,20240202,2080,28.85,20241209,0.30,N,093380,500,49 억,,35074,N,N,0,N,00,N
20250123,160738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2680,-30,5,-1.11,122170205,45252,116.86,2675,2740,2675,3520,1900,2710,2699.77,0.36,0,465,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,265,-27.07,0.37,08,0.46,-99.00,7190.00,4175,20240202,-35.81,2080,20241209,28.85,3235,-17.16,20250116,2265,18.32,20250102,4175,-35.81,20240202,2080,28.85,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-25,5,-0.92,105752645,39136,101.07,2675,2740,2675,3520,1900,2710,2702.18,0.36,0,684,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,265,-27.12,0.37,08,0.40,-99.00,7190.00,4175,20240202,-35.69,2080,20241209,29.09,3235,-17.00,20250116,2265,18.54,20250102,4175,-35.69,20240202,2080,29.09,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-10,5,-0.37,81487985,30131,77.81,2675,2740,2675,3520,1900,2710,2704.46,0.36,0,-949,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,267,-27.27,0.38,08,0.30,-99.00,7190.00,4175,20240202,-35.33,2080,20241209,29.81,3235,-16.54,20250116,2265,19.21,20250102,4175,-35.33,20240202,2080,29.81,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,130736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-15,5,-0.55,67920530,25110,64.85,2675,2740,2675,3520,1900,2710,2704.92,0.36,0,-896,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,266,-27.22,0.37,08,0.25,-99.00,7190.00,4175,20240202,-35.45,2080,20241209,29.57,3235,-16.69,20250116,2265,18.98,20250102,4175,-35.45,20240202,2080,29.57,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-15,5,-0.55,54631715,20184,52.12,2675,2740,2675,3520,1900,2710,2706.68,0.36,0,-843,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,266,-27.22,0.37,08,0.20,-99.00,7190.00,4175,20240202,-35.45,2080,20241209,29.57,3235,-16.69,20250116,2265,18.98,20250102,4175,-35.45,20240202,2080,29.57,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,110728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,5,2,0.18,38880265,14355,37.07,2675,2740,2675,3520,1900,2710,2708.48,0.36,0,-822,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,268,-27.42,0.38,08,0.15,-99.00,7190.00,4175,20240202,-34.97,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,4175,-34.97,20240202,2080,30.53,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,100736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,10,2,0.37,34734800,12823,33.11,2675,2740,2675,3520,1900,2710,2708.79,0.36,0,-775,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,269,-27.47,0.38,08,0.13,-99.00,7190.00,4175,20240202,-34.85,2080,20241209,30.77,3235,-15.92,20250116,2265,20.09,20250102,4175,-34.85,20240202,2080,30.77,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250123,090736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,20,2,0.74,12057875,4468,11.54,2675,2740,2675,3520,1900,2710,2698.72,0.36,0,262,2783,2746,2718,2681,2653,2765,2700,49,810,500,1890,5,1,9879313,270,-27.58,0.38,08,0.05,-99.00,7190.00,4175,20240202,-34.61,2080,20241209,31.25,3235,-15.61,20250116,2265,20.53,20250102,4175,-34.61,20240202,2080,31.25,20241209,0.30,N,093380,500,49 억,,35077,N,N,0,N,00,N
20250122,160731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-10,5,-0.37,102204230,37774,32.31,2690,2755,2690,3535,1905,2720,2705.61,0.36,0,-532,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,268,-27.37,0.38,08,0.38,-99.00,7190.00,4175,20240202,-35.09,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,4175,-35.09,20240202,2080,30.29,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-10,5,-0.37,87867900,32483,27.79,2690,2755,2690,3535,1905,2720,2705.04,0.36,0,-525,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,268,-27.37,0.38,08,0.33,-99.00,7190.00,4175,20240202,-35.09,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,4175,-35.09,20240202,2080,30.29,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-10,5,-0.37,79416805,29357,25.11,2690,2755,2690,3535,1905,2720,2705.21,0.36,0,-538,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,268,-27.37,0.38,08,0.30,-99.00,7190.00,4175,20240202,-35.09,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,4175,-35.09,20240202,2080,30.29,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,130732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,5,2,0.18,71183785,26316,22.51,2690,2755,2690,3535,1905,2720,2704.96,0.36,0,-666,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,269,-27.53,0.38,08,0.27,-99.00,7190.00,4175,20240202,-34.73,2080,20241209,31.01,3235,-15.77,20250116,2265,20.31,20250102,4175,-34.73,20240202,2080,31.01,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,120730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-5,5,-0.18,59382805,21964,18.79,2690,2755,2690,3535,1905,2720,2703.64,0.36,0,-507,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,268,-27.42,0.38,08,0.22,-99.00,7190.00,4175,20240202,-34.97,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,4175,-34.97,20240202,2080,30.53,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,110731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2710,-10,5,-0.37,51506850,19064,16.31,2690,2755,2690,3535,1905,2720,2701.79,0.36,0,-439,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,268,-27.37,0.38,08,0.19,-99.00,7190.00,4175,20240202,-35.09,2080,20241209,30.29,3235,-16.23,20250116,2265,19.65,20250102,4175,-35.09,20240202,2080,30.29,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,100731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,-20,5,-0.74,40494625,14977,12.81,2690,2755,2690,3535,1905,2720,2703.79,0.36,0,310,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,267,-27.27,0.38,08,0.15,-99.00,7190.00,4175,20240202,-35.33,2080,20241209,29.81,3235,-16.54,20250116,2265,19.21,20250102,4175,-35.33,20240202,2080,29.81,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250122,090733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2715,-5,5,-0.18,13797715,5106,4.37,2690,2755,2690,3535,1905,2720,2702.26,0.36,0,2,2910,2815,2745,2650,2580,2780,2615,49,815,500,1900,5,1,9879313,268,-27.42,0.38,08,0.05,-99.00,7190.00,4175,20240202,-34.97,2080,20241209,30.53,3235,-16.07,20250116,2265,19.87,20250102,4175,-34.97,20240202,2080,30.53,20241209,0.35,N,093380,500,49 억,,35599,N,N,0,N,00,N
20250121,160727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-60,5,-2.16,322420960,116740,109.08,2815,2840,2675,3610,1950,2780,2761.86,0.38,0,-2076,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,269,-27.47,0.38,08,1.18,-99.00,7190.00,4175,20240202,-34.85,2080,20241209,30.77,3235,-15.92,20250116,2265,20.09,20250102,4175,-34.85,20240202,2080,30.77,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,150729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2685,-95,5,-3.42,301923720,109161,102.00,2815,2840,2680,3610,1950,2780,2765.84,0.38,0,-2076,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,265,-27.12,0.37,08,1.10,-99.00,7190.00,4175,20240202,-35.69,2080,20241209,29.09,3235,-17.00,20250116,2265,18.54,20250102,4175,-35.69,20240202,2080,29.09,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-45,5,-1.62,263725435,95019,88.78,2815,2840,2720,3610,1950,2780,2775.50,0.38,0,-1974,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,270,-27.63,0.38,08,0.96,-99.00,7190.00,4175,20240202,-34.49,2080,20241209,31.49,3235,-15.46,20250116,2265,20.75,20250102,4175,-34.49,20240202,2080,31.49,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-45,5,-1.62,250503825,90172,84.25,2815,2840,2720,3610,1950,2780,2778.06,0.38,0,-1574,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,270,-27.63,0.38,08,0.91,-99.00,7190.00,4175,20240202,-34.49,2080,20241209,31.49,3235,-15.46,20250116,2265,20.75,20250102,4175,-34.49,20240202,2080,31.49,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,-40,5,-1.44,245544000,88358,82.56,2815,2840,2720,3610,1950,2780,2778.97,0.38,0,-1504,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,271,-27.68,0.38,08,0.89,-99.00,7190.00,4175,20240202,-34.37,2080,20241209,31.73,3235,-15.30,20250116,2265,20.97,20250102,4175,-34.37,20240202,2080,31.73,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,110651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-35,5,-1.26,217064175,77933,72.82,2815,2840,2720,3610,1950,2780,2785.27,0.38,0,-1566,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,271,-27.73,0.38,08,0.79,-99.00,7190.00,4175,20240202,-34.25,2080,20241209,31.97,3235,-15.15,20250116,2265,21.19,20250102,4175,-34.25,20240202,2080,31.97,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,100647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,-55,5,-1.98,195740135,70125,65.52,2815,2840,2720,3610,1950,2780,2791.32,0.38,0,-2075,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,269,-27.53,0.38,08,0.71,-99.00,7190.00,4175,20240202,-34.73,2080,20241209,31.01,3235,-15.77,20250116,2265,20.31,20250102,4175,-34.73,20240202,2080,31.01,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250121,090729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,35,2,1.26,49631915,17614,16.46,2815,2830,2810,3610,1950,2780,2818.00,0.38,0,-1387,2853,2816,2768,2731,2683,2835,2750,49,830,500,1940,5,1,9879313,278,-28.43,0.39,08,0.18,-99.00,7190.00,4175,20240202,-32.57,2080,20241209,35.34,3235,-12.98,20250116,2265,24.28,20250102,4175,-32.57,20240202,2080,35.34,20241209,0.16,N,093380,500,49 억,,37675,N,N,0,N,00,N
20250120,160725,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-20,5,-0.71,289331475,104860,8.94,2765,2805,2720,3640,1960,2800,2759.14,0.32,0,5707,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,275,-28.08,0.39,08,1.06,-99.00,7190.00,4175,20240202,-33.41,2080,20241209,33.65,3235,-14.06,20250116,2265,22.74,20250102,4175,-33.41,20240202,2080,33.65,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,150728,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-20,5,-0.71,249511950,90577,7.72,2765,2800,2720,3640,1960,2800,2754.64,0.32,0,6656,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,275,-28.08,0.39,08,0.92,-99.00,7190.00,4175,20240202,-33.41,2080,20241209,33.65,3235,-14.06,20250116,2265,22.74,20250102,4175,-33.41,20240202,2080,33.65,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,140726,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-45,5,-1.61,219925595,79937,6.82,2765,2800,2720,3640,1960,2800,2751.17,0.32,0,7199,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,272,-27.83,0.38,08,0.81,-99.00,7190.00,4175,20240202,-34.01,2080,20241209,32.45,3235,-14.84,20250116,2265,21.63,20250102,4175,-34.01,20240202,2080,32.45,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,130725,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,-60,5,-2.14,192989460,70141,5.98,2765,2800,2720,3640,1960,2800,2751.38,0.32,0,7055,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,271,-27.68,0.38,08,0.71,-99.00,7190.00,4175,20240202,-34.37,2080,20241209,31.73,3235,-15.30,20250116,2265,20.97,20250102,4175,-34.37,20240202,2080,31.73,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,120727,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-50,5,-1.79,176443080,64080,5.46,2765,2800,2720,3640,1960,2800,2753.41,0.32,0,7336,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,272,-27.78,0.38,08,0.65,-99.00,7190.00,4175,20240202,-34.13,2080,20241209,32.21,3235,-14.99,20250116,2265,21.41,20250102,4175,-34.13,20240202,2080,32.21,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,110728,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2735,-65,5,-2.32,166462175,60439,5.15,2765,2800,2720,3640,1960,2800,2754.14,0.32,0,7564,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,270,-27.63,0.38,08,0.61,-99.00,7190.00,4175,20240202,-34.49,2080,20241209,31.49,3235,-15.46,20250116,2265,20.75,20250102,4175,-34.49,20240202,2080,31.49,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,100727,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-50,5,-1.79,136744990,49557,4.23,2765,2800,2725,3640,1960,2800,2759.26,0.32,0,7709,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,272,-27.78,0.38,08,0.50,-99.00,7190.00,4175,20240202,-34.13,2080,20241209,32.21,3235,-14.99,20250116,2265,21.41,20250102,4175,-34.13,20240202,2080,32.21,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250120,090728,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-55,5,-1.96,44894805,16228,1.38,2765,2800,2745,3640,1960,2800,2766.29,0.32,0,2817,3190,2995,2880,2685,2570,2937,2627,49,840,500,1960,5,1,9879313,271,-27.73,0.38,08,0.16,-99.00,7190.00,4175,20240202,-34.25,2080,20241209,31.97,3235,-15.15,20250116,2265,21.19,20250102,4175,-34.25,20240202,2080,31.97,20241209,0.17,N,093380,500,49 억,,31731,N,N,0,N,01,N
20250117,160725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-435,5,-13.45,3495319245,1164416,47.41,3050,3075,2765,4205,2265,3235,2963.06,0.34,0,-8149,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,277,-28.28,0.39,08,11.79,-99.00,7190.00,4175,20240202,-32.93,2080,20241209,34.62,3235,-13.45,20250116,2265,23.62,20250102,4175,-32.93,20240202,2080,34.62,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,150727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-425,5,-13.14,3422882495,1138551,46.36,3050,3075,2765,4205,2265,3235,2966.87,0.34,0,-6198,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,278,-28.38,0.39,08,11.52,-99.00,7190.00,4175,20240202,-32.69,2080,20241209,35.10,3235,-13.14,20250116,2265,24.06,20250102,4175,-32.69,20240202,2080,35.10,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,140727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-435,5,-13.45,3313622300,1099563,44.77,3050,3075,2765,4205,2265,3235,2973.75,0.34,0,-5704,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,277,-28.28,0.39,08,11.13,-99.00,7190.00,4175,20240202,-32.93,2080,20241209,34.62,3235,-13.45,20250116,2265,23.62,20250102,4175,-32.93,20240202,2080,34.62,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,130725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,-395,5,-12.21,3106191050,1025387,41.75,3050,3075,2825,4205,2265,3235,2989.08,0.34,0,-8920,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,281,-28.69,0.39,08,10.38,-99.00,7190.00,4175,20240202,-31.98,2080,20241209,36.54,3235,-12.21,20250116,2265,25.39,20250102,4175,-31.98,20240202,2080,36.54,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,120727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-310,5,-9.58,2890365955,950402,38.70,3050,3075,2910,4205,2265,3235,2999.70,0.34,0,-9084,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,289,-29.55,0.41,08,9.62,-99.00,7190.00,4175,20240202,-29.94,2080,20241209,40.62,3235,-9.58,20250116,2265,29.14,20250102,4175,-29.94,20240202,2080,40.62,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,110726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-290,5,-8.96,2782550860,913765,37.21,3050,3075,2910,4205,2265,3235,3002.49,0.34,0,-8723,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,291,-29.75,0.41,08,9.25,-99.00,7190.00,4175,20240202,-29.46,2080,20241209,41.59,3235,-8.96,20250116,2265,30.02,20250102,4175,-29.46,20240202,2080,41.59,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,-265,5,-8.19,2540500295,831720,33.86,3050,3075,2940,4205,2265,3235,3008.95,0.34,0,-9584,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,293,-30.00,0.41,08,8.42,-99.00,7190.00,4175,20240202,-28.86,2080,20241209,42.79,3235,-8.19,20250116,2265,31.13,20250102,4175,-28.86,20240202,2080,42.79,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250117,090727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-185,5,-5.72,1934871750,628436,25.59,3050,3075,2945,4205,2265,3235,3022.07,0.34,0,-7222,3695,3465,3005,2775,2315,3580,2890,49,970,500,2260,5,1,9879313,301,-30.81,0.42,08,6.36,-99.00,7190.00,4175,20240202,-26.95,2080,20241209,46.63,3235,-5.72,20250116,2265,34.66,20250102,4175,-26.95,20240202,2080,46.63,20241209,0.17,N,093380,500,49 억,,33266,N,N,0,N,00,N
20250116,160720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,745,1,29.92,7680715245,2433855,11203.53,2545,3235,2545,3235,1745,2490,3155.77,0.37,0,-4528,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,320,-32.68,0.45,08,24.64,-99.00,7190.00,4175,20240202,-22.51,2080,20241209,55.53,3235,0.00,20250116,2265,42.83,20250102,4175,-22.51,20240202,2080,55.53,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,150648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,695,2,27.91,7229829200,2293821,10558.93,2545,3235,2545,3235,1745,2490,3151.87,0.37,0,-2679,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,315,-32.17,0.44,08,23.22,-99.00,7190.00,4175,20240202,-23.71,2080,20241209,53.12,3235,-1.55,20250116,2265,40.62,20250102,4175,-23.71,20240202,2080,53.12,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,660,2,26.51,4832931880,1543158,7103.47,2545,3235,2545,3235,1745,2490,3131.85,0.37,0,-808,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,311,-31.82,0.44,08,15.62,-99.00,7190.00,4175,20240202,-24.55,2080,20241209,51.44,3235,-2.63,20250116,2265,39.07,20250102,4175,-24.55,20240202,2080,51.44,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,130724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,660,2,26.51,4623237515,1476393,6796.14,2545,3235,2545,3235,1745,2490,3131.44,0.37,0,-687,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,311,-31.82,0.44,08,14.94,-99.00,7190.00,4175,20240202,-24.55,2080,20241209,51.44,3235,-2.63,20250116,2265,39.07,20250102,4175,-24.55,20240202,2080,51.44,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,615,2,24.70,4483006650,1431555,6589.74,2545,3235,2545,3235,1745,2490,3131.56,0.37,0,-1471,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,307,-31.36,0.43,08,14.49,-99.00,7190.00,4175,20240202,-25.63,2080,20241209,49.28,3235,-4.02,20250116,2265,37.09,20250102,4175,-25.63,20240202,2080,49.28,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,650,2,26.10,4306251265,1375004,6329.42,2545,3235,2545,3235,1745,2490,3131.81,0.37,0,-572,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,310,-31.72,0.44,08,13.92,-99.00,7190.00,4175,20240202,-24.79,2080,20241209,50.96,3235,-2.94,20250116,2265,38.63,20250102,4175,-24.79,20240202,2080,50.96,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,100725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,610,2,24.50,4036147890,1288390,5930.72,2545,3235,2545,3235,1745,2490,3132.71,0.37,0,-1645,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,306,-31.31,0.43,08,13.04,-99.00,7190.00,4175,20240202,-25.75,2080,20241209,49.04,3235,-4.17,20250116,2265,36.87,20250102,4175,-25.75,20240202,2080,49.04,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250116,090726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,665,2,26.71,1759026000,565779,2604.40,2545,3235,2545,3235,1745,2490,3109.03,0.37,0,-1846,2553,2521,2458,2426,2363,2537,2442,49,745,500,1740,5,1,9879313,312,-31.87,0.44,08,5.73,-99.00,7190.00,4175,20240202,-24.43,2080,20241209,51.68,3235,-2.47,20250116,2265,39.29,20250102,4175,-24.43,20240202,2080,51.68,20241209,0.17,N,093380,500,49 억,,36778,N,N,0,N,00,N
20250115,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,55,2,2.26,47213980,19303,189.04,2435,2490,2395,3165,1705,2435,2443.48,0.38,0,-761,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,246,-25.15,0.35,08,0.20,-99.00,7190.00,4175,20240202,-40.36,2080,20241209,19.71,2490,0.00,20250115,2265,9.93,20250102,4175,-40.36,20240202,2080,19.71,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,150723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,25,2,1.03,41037165,16817,164.69,2435,2465,2395,3165,1705,2435,2440.22,0.38,0,-751,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,243,-24.85,0.34,08,0.17,-99.00,7190.00,4175,20240202,-41.08,2080,20241209,18.27,2485,-1.01,20250114,2265,8.61,20250102,4175,-41.08,20240202,2080,18.27,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,20,2,0.82,33834850,13888,136.01,2435,2465,2395,3165,1705,2435,2436.27,0.38,0,-727,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,243,-24.80,0.34,08,0.14,-99.00,7190.00,4175,20240202,-41.20,2080,20241209,18.03,2485,-1.21,20250114,2265,8.39,20250102,4175,-41.20,20240202,2080,18.03,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,25,2,1.03,19680155,8125,79.57,2435,2460,2395,3165,1705,2435,2422.17,0.38,0,-158,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,243,-24.85,0.34,08,0.08,-99.00,7190.00,4175,20240202,-41.08,2080,20241209,18.27,2485,-1.01,20250114,2265,8.61,20250102,4175,-41.08,20240202,2080,18.27,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,120711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-10,5,-0.41,16111065,6671,65.33,2435,2435,2395,3165,1705,2435,2415.09,0.38,0,-144,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,240,-24.49,0.34,08,0.07,-99.00,7190.00,4175,20240202,-41.92,2080,20241209,16.59,2485,-2.41,20250114,2265,7.06,20250102,4175,-41.92,20240202,2080,16.59,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,110723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-20,5,-0.82,14916985,6178,60.50,2435,2435,2395,3165,1705,2435,2414.53,0.38,0,53,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,239,-24.39,0.34,08,0.06,-99.00,7190.00,4175,20240202,-42.16,2080,20241209,16.11,2485,-2.82,20250114,2265,6.62,20250102,4175,-42.16,20240202,2080,16.11,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,100723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-40,5,-1.64,6240285,2591,25.37,2435,2435,2395,3165,1705,2435,2408.45,0.38,0,159,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,237,-24.19,0.33,08,0.03,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2485,-3.62,20250114,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250115,090726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,0,3,0.00,187495,77,0.75,2435,2435,2435,3165,1705,2435,2435.00,0.38,0,27,2538,2486,2433,2381,2328,2512,2407,49,730,500,1700,5,1,9879313,241,-24.60,0.34,08,0.00,-99.00,7190.00,4175,20240202,-41.68,2080,20241209,17.07,2485,-2.01,20250114,2265,7.51,20250102,4175,-41.68,20240202,2080,17.07,20241209,0.17,N,093380,500,49 억,,37539,N,N,0,N,00,N
20250114,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,35,2,1.46,24630335,10211,95.07,2400,2485,2380,3120,1680,2400,2412.14,0.38,0,147,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,241,-24.60,0.34,08,0.10,-99.00,7190.00,4175,20240202,-41.68,2080,20241209,17.07,2485,-2.01,20250114,2265,7.51,20250102,4175,-41.68,20240202,2080,17.07,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,35,2,1.46,23802435,9871,91.91,2400,2485,2380,3120,1680,2400,2411.35,0.38,0,147,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,241,-24.60,0.34,08,0.10,-99.00,7190.00,4175,20240202,-41.68,2080,20241209,17.07,2485,-2.01,20250114,2265,7.51,20250102,4175,-41.68,20240202,2080,17.07,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,140719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,20,2,0.83,23797575,9869,91.89,2400,2485,2380,3120,1680,2400,2411.35,0.38,0,148,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,239,-24.44,0.34,08,0.10,-99.00,7190.00,4175,20240202,-42.04,2080,20241209,16.35,2485,-2.62,20250114,2265,6.84,20250102,4175,-42.04,20240202,2080,16.35,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,130719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,30,2,1.25,19642790,8159,75.97,2400,2485,2380,3120,1680,2400,2407.50,0.38,0,146,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,240,-24.55,0.34,08,0.08,-99.00,7190.00,4175,20240202,-41.80,2080,20241209,16.83,2485,-2.21,20250114,2265,7.28,20250102,4175,-41.80,20240202,2080,16.83,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,120716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,10,2,0.42,13941585,5808,54.08,2400,2485,2380,3120,1680,2400,2400.41,0.38,0,715,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,238,-24.34,0.34,08,0.06,-99.00,7190.00,4175,20240202,-42.28,2080,20241209,15.87,2485,-3.02,20250114,2265,6.40,20250102,4175,-42.28,20240202,2080,15.87,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,110716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,5127670,2147,19.99,2400,2400,2380,3120,1680,2400,2388.30,0.38,0,160,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,5127670,2147,19.99,2400,2400,2380,3120,1680,2400,2388.30,0.38,0,160,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250114,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,88800,37,0.34,2400,2400,2400,3120,1680,2400,2400.00,0.38,0,-5,2436,2417,2396,2377,2356,2420,2380,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.00,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37392,N,N,0,N,00,N
20250113,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,25650870,10740,459.37,2400,2415,2375,3120,1680,2400,2388.35,0.38,0,-558,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.11,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-10,5,-0.42,25617270,10726,458.77,2400,2415,2375,3120,1680,2400,2388.33,0.38,0,-555,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,236,-24.14,0.33,08,0.11,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2465,-3.04,20250107,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-20,5,-0.83,16629080,6946,297.09,2400,2415,2380,3120,1680,2400,2394.05,0.38,0,-554,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,235,-24.04,0.33,08,0.07,-99.00,7190.00,4175,20240202,-42.99,2080,20241209,14.42,2465,-3.45,20250107,2265,5.08,20250102,4175,-42.99,20240202,2080,14.42,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,15678320,6547,280.03,2400,2415,2380,3120,1680,2400,2394.73,0.38,0,-554,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.07,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-20,5,-0.83,15671160,6544,279.90,2400,2415,2380,3120,1680,2400,2394.74,0.38,0,-554,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,235,-24.04,0.33,08,0.07,-99.00,7190.00,4175,20240202,-42.99,2080,20241209,14.42,2465,-3.45,20250107,2265,5.08,20250102,4175,-42.99,20240202,2080,14.42,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,110703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-5,5,-0.21,14231245,5939,254.02,2400,2415,2380,3120,1680,2400,2396.24,0.38,0,-554,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,237,-24.19,0.33,08,0.06,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,100702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-5,5,-0.21,7915380,3305,141.36,2400,2405,2380,3120,1680,2400,2394.97,0.38,0,-358,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,237,-24.19,0.33,08,0.03,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250113,090707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-5,5,-0.21,1451790,605,25.88,2400,2400,2395,3120,1680,2400,2399.65,0.38,0,-245,2426,2412,2401,2387,2376,2407,2382,49,720,500,1680,5,1,9879313,237,-24.19,0.33,08,0.01,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,37730,N,N,0,N,00,N
20250110,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,5616735,2338,16.30,2405,2415,2390,3125,1685,2405,2402.37,0.38,0,-13,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,4887360,2033,14.17,2405,2415,2390,3125,1685,2405,2404.01,0.38,0,18,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-10,5,-0.42,4458340,1854,12.92,2405,2415,2390,3125,1685,2405,2404.71,0.38,0,22,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,237,-24.19,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,130659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-15,5,-0.62,4333775,1802,12.56,2405,2415,2390,3125,1685,2405,2404.98,0.38,0,22,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,236,-24.14,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2465,-3.04,20250107,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,120659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-10,5,-0.42,4305095,1790,12.48,2405,2415,2390,3125,1685,2405,2405.08,0.38,0,22,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,237,-24.19,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,110658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-15,5,-0.62,4276390,1778,12.39,2405,2415,2390,3125,1685,2405,2405.17,0.38,0,22,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,236,-24.14,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2465,-3.04,20250107,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,100656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,4168575,1733,12.08,2405,2415,2390,3125,1685,2405,2405.41,0.38,0,22,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,237,-24.24,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250110,090700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,10,2,0.42,2967780,1234,8.60,2405,2415,2405,3125,1685,2405,2405.01,0.38,0,0,2431,2417,2391,2377,2351,2425,2385,49,720,500,1680,5,1,9879313,239,-24.39,0.34,08,0.01,-99.00,7190.00,4175,20240202,-42.16,2080,20241209,16.11,2465,-2.03,20250107,2265,6.62,20250102,4175,-42.16,20240202,2080,16.11,20241209,0.18,N,093380,500,49 억,,37743,N,N,0,N,00,N
20250109,160654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,10,2,0.42,34190015,14345,90.57,2395,2405,2365,3110,1680,2395,2383.41,0.38,0,248,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,238,-24.29,0.33,08,0.15,-99.00,7190.00,4175,20240202,-42.40,2080,20241209,15.62,2465,-2.43,20250107,2265,6.18,20250102,4175,-42.40,20240202,2080,15.62,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,10,2,0.42,34151535,14329,90.47,2395,2405,2365,3110,1680,2395,2383.39,0.38,0,247,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,238,-24.29,0.33,08,0.15,-99.00,7190.00,4175,20240202,-42.40,2080,20241209,15.62,2465,-2.43,20250107,2265,6.18,20250102,4175,-42.40,20240202,2080,15.62,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-10,5,-0.42,28454715,11941,75.39,2395,2405,2365,3110,1680,2395,2382.94,0.38,0,245,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,236,-24.09,0.33,08,0.12,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2465,-3.25,20250107,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,130655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,0,3,0.00,24791970,10409,65.72,2395,2405,2365,3110,1680,2395,2381.78,0.38,0,197,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,237,-24.19,0.33,08,0.11,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-30,5,-1.25,24340235,10220,64.52,2395,2405,2365,3110,1680,2395,2381.63,0.38,0,315,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,234,-23.89,0.33,08,0.10,-99.00,7190.00,4175,20240202,-43.35,2080,20241209,13.70,2465,-4.06,20250107,2265,4.42,20250102,4175,-43.35,20240202,2080,13.70,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,110658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-5,5,-0.21,15717050,6595,41.64,2395,2405,2370,3110,1680,2395,2383.18,0.38,0,141,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,236,-24.14,0.33,08,0.07,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2465,-3.04,20250107,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,100656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-10,5,-0.42,14198400,5958,37.62,2395,2405,2370,3110,1680,2395,2383.08,0.38,0,159,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,236,-24.09,0.33,08,0.06,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2465,-3.25,20250107,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250109,090659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,5,2,0.21,2701635,1128,7.12,2395,2400,2395,3110,1680,2395,2395.07,0.38,0,-4,2491,2442,2401,2352,2311,2422,2332,49,715,500,1670,5,1,9879313,237,-24.24,0.33,08,0.01,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,37495,N,N,0,N,00,N
20250108,160649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,20,2,0.84,37721595,15839,40.78,2450,2450,2360,3085,1665,2375,2381.56,0.37,0,528,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,237,-24.19,0.33,08,0.16,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,150652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,30,2,1.26,36888135,15491,39.88,2450,2450,2360,3085,1665,2375,2381.26,0.37,0,542,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,238,-24.29,0.33,08,0.16,-99.00,7190.00,4175,20240202,-42.40,2080,20241209,15.62,2465,-2.43,20250107,2265,6.18,20250102,4175,-42.40,20240202,2080,15.62,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,15,2,0.63,36751050,15434,39.73,2450,2450,2360,3085,1665,2375,2381.17,0.37,0,539,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,236,-24.14,0.33,08,0.16,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2465,-3.04,20250107,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,130654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,25,2,1.05,32884515,13823,35.59,2450,2450,2360,3085,1665,2375,2378.97,0.37,0,539,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,237,-24.24,0.33,08,0.14,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2465,-2.64,20250107,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,120651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,35,2,1.47,30503200,12829,33.03,2450,2450,2360,3085,1665,2375,2377.68,0.37,0,539,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,238,-24.34,0.34,08,0.13,-99.00,7190.00,4175,20240202,-42.28,2080,20241209,15.87,2465,-2.23,20250107,2265,6.40,20250102,4175,-42.28,20240202,2080,15.87,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,110651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,10,2,0.42,28296485,11912,30.67,2450,2450,2360,3085,1665,2375,2375.46,0.37,0,628,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,236,-24.09,0.33,08,0.12,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2465,-3.25,20250107,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,10,2,0.42,27705140,11665,30.03,2450,2450,2360,3085,1665,2375,2375.07,0.37,0,740,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,236,-24.09,0.33,08,0.12,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2465,-3.25,20250107,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250108,090653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,0,3,0.00,8484410,3571,9.19,2450,2450,2375,3085,1665,2375,2375.92,0.37,0,0,2498,2436,2403,2341,2308,2420,2325,49,710,500,1660,5,1,9879313,235,-23.99,0.33,08,0.04,-99.00,7190.00,4175,20240202,-43.11,2080,20241209,14.18,2465,-3.65,20250107,2265,4.86,20250102,4175,-43.11,20240202,2080,14.18,20241209,0.18,N,093380,500,49 억,,36341,N,N,0,N,00,N
20250107,160647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-55,5,-2.26,93122935,38843,245.33,2430,2465,2370,3155,1705,2430,2397.42,0.36,0,1312,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,235,-23.99,0.33,08,0.39,-99.00,7190.00,4175,20240202,-43.11,2080,20241209,14.18,2465,-3.65,20250107,2265,4.86,20250102,4175,-43.11,20240202,2080,14.18,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,150648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-55,5,-2.26,91523420,38170,241.08,2430,2465,2370,3155,1705,2430,2397.78,0.36,0,1706,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,235,-23.99,0.33,08,0.39,-99.00,7190.00,4175,20240202,-43.11,2080,20241209,14.18,2465,-3.65,20250107,2265,4.86,20250102,4175,-43.11,20240202,2080,14.18,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,140646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-55,5,-2.26,90459595,37722,238.25,2430,2465,2370,3155,1705,2430,2398.06,0.36,0,1794,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,235,-23.99,0.33,08,0.38,-99.00,7190.00,4175,20240202,-43.11,2080,20241209,14.18,2465,-3.65,20250107,2265,4.86,20250102,4175,-43.11,20240202,2080,14.18,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,130647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-50,5,-2.06,82071695,34189,215.94,2430,2465,2380,3155,1705,2430,2400.53,0.36,0,3869,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,235,-24.04,0.33,08,0.35,-99.00,7190.00,4175,20240202,-42.99,2080,20241209,14.42,2465,-3.45,20250107,2265,5.08,20250102,4175,-42.99,20240202,2080,14.42,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,120648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-45,5,-1.85,73837455,30735,194.12,2430,2465,2385,3155,1705,2430,2402.39,0.36,0,3870,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,236,-24.09,0.33,08,0.31,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2465,-3.25,20250107,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,110644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-35,5,-1.44,71280450,29664,187.36,2430,2465,2385,3155,1705,2430,2402.93,0.36,0,3870,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,237,-24.19,0.33,08,0.30,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2465,-2.84,20250107,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,100649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-10,5,-0.41,40099245,16673,105.31,2430,2465,2385,3155,1705,2430,2405.04,0.36,0,3256,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,239,-24.44,0.34,08,0.17,-99.00,7190.00,4175,20240202,-42.04,2080,20241209,16.35,2465,-1.83,20250107,2265,6.84,20250102,4175,-42.04,20240202,2080,16.35,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250107,090650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,0,3,0.00,600250,247,1.56,2430,2450,2430,3155,1705,2430,2430.16,0.36,0,-35,2513,2471,2403,2361,2293,2492,2382,49,725,500,1700,5,1,9879313,240,-24.55,0.34,08,0.00,-99.00,7190.00,4175,20240202,-41.80,2080,20241209,16.83,2450,-0.82,20250107,2265,7.28,20250102,4175,-41.80,20240202,2080,16.83,20241209,0.18,N,093380,500,49 억,,35737,N,N,0,N,00,N
20250106,160640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,95,2,4.07,37991575,15833,176.79,2335,2445,2335,3035,1635,2335,2398.83,0.37,0,-1401,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,240,-24.55,0.34,08,0.16,-99.00,7190.00,4175,20240202,-41.80,2080,20241209,16.83,2445,-0.61,20250106,2265,7.28,20250102,4175,-41.80,20240202,2080,16.83,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,150641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,65,2,2.78,36981725,15417,172.14,2335,2445,2335,3035,1635,2335,2398.76,0.37,0,-1376,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,237,-24.24,0.33,08,0.16,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2445,-1.84,20250106,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,65,2,2.78,24422190,10225,114.17,2335,2405,2335,3035,1635,2335,2388.48,0.37,0,-685,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,237,-24.24,0.33,08,0.10,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2410,-0.41,20250102,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,45,2,1.93,8673185,3653,40.79,2335,2405,2335,3035,1635,2335,2374.26,0.37,0,-513,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,235,-24.04,0.33,08,0.04,-99.00,7190.00,4175,20240202,-42.99,2080,20241209,14.42,2410,-1.24,20250102,2265,5.08,20250102,4175,-42.99,20240202,2080,14.42,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,120636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,60,2,2.57,6866965,2899,32.37,2335,2405,2335,3035,1635,2335,2368.74,0.37,0,-513,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,237,-24.19,0.33,08,0.03,-99.00,7190.00,4175,20240202,-42.63,2080,20241209,15.14,2410,-0.62,20250102,2265,5.74,20250102,4175,-42.63,20240202,2080,15.14,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,110636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,45,2,1.93,5250970,2220,24.79,2335,2405,2335,3035,1635,2335,2365.30,0.37,0,-370,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,235,-24.04,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.99,2080,20241209,14.42,2410,-1.24,20250102,2265,5.08,20250102,4175,-42.99,20240202,2080,14.42,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,100636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,40,2,1.71,2928165,1242,13.87,2335,2405,2335,3035,1635,2335,2357.62,0.37,0,-111,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,235,-23.99,0.33,08,0.01,-99.00,7190.00,4175,20240202,-43.11,2080,20241209,14.18,2410,-1.45,20250102,2265,4.86,20250102,4175,-43.11,20240202,2080,14.18,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250106,090634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,65,2,2.78,1492260,639,7.13,2335,2405,2335,3035,1635,2335,2335.31,0.37,0,-93,2431,2382,2346,2297,2261,2407,2322,49,700,500,1630,5,1,9879313,237,-24.24,0.33,08,0.01,-99.00,7190.00,4175,20240202,-42.51,2080,20241209,15.38,2410,-0.41,20250102,2265,5.96,20250102,4175,-42.51,20240202,2080,15.38,20241209,0.18,N,093380,500,49 억,,36579,N,N,0,N,00,N
20250103,160632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,35,2,1.52,21180135,8956,34.87,2325,2395,2310,2990,1610,2300,2364.91,0.37,0,-283,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,231,-23.59,0.32,08,0.09,-99.00,7190.00,4175,20240202,-44.07,2080,20241209,12.26,2410,-3.11,20250102,2265,3.09,20250102,4175,-44.07,20240202,2080,12.26,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,150634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,35,2,1.52,20747250,8771,34.15,2325,2395,2310,2990,1610,2300,2365.44,0.37,0,-122,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,231,-23.59,0.32,08,0.09,-99.00,7190.00,4175,20240202,-44.07,2080,20241209,12.26,2410,-3.11,20250102,2265,3.09,20250102,4175,-44.07,20240202,2080,12.26,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,55,2,2.39,20113100,8500,33.10,2325,2395,2310,2990,1610,2300,2366.25,0.37,0,-78,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,233,-23.79,0.33,08,0.09,-99.00,7190.00,4175,20240202,-43.59,2080,20241209,13.22,2410,-2.28,20250102,2265,3.97,20250102,4175,-43.59,20240202,2080,13.22,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,130634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,90,2,3.91,10969975,4630,18.03,2325,2390,2310,2990,1610,2300,2369.33,0.37,0,4,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,236,-24.14,0.33,08,0.05,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2410,-0.83,20250102,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,120632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,75,2,3.26,7192435,3046,11.86,2325,2390,2310,2990,1610,2300,2361.27,0.37,0,142,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,235,-23.99,0.33,08,0.03,-99.00,7190.00,4175,20240202,-43.11,2080,20241209,14.18,2410,-1.45,20250102,2265,4.86,20250102,4175,-43.11,20240202,2080,14.18,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,110634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,90,2,3.91,5545910,2353,9.16,2325,2390,2310,2990,1610,2300,2356.95,0.37,0,142,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,236,-24.14,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.75,2080,20241209,14.90,2410,-0.83,20250102,2265,5.52,20250102,4175,-42.75,20240202,2080,14.90,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,85,2,3.70,3611965,1543,6.01,2325,2385,2310,2990,1610,2300,2340.87,0.37,0,83,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,236,-24.09,0.33,08,0.02,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2410,-1.04,20250102,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250103,090633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,25,2,1.09,4650,2,0.01,2325,2325,2325,2990,1610,2300,2325.00,0.37,0,0,2470,2385,2325,2240,2180,2427,2282,49,690,500,1610,5,1,9879313,230,-23.48,0.32,08,0.00,-99.00,7190.00,4175,20240202,-44.31,2080,20241209,11.78,2410,-3.53,20250102,2265,2.65,20250102,4175,-44.31,20240202,2080,11.78,20241209,0.19,N,093380,500,49 억,,36167,N,N,0,N,00,N
20250102,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,35,2,1.55,60857365,25682,185.59,2265,2410,2265,2940,1590,2265,2369.65,0.37,0,-877,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,227,-23.23,0.32,08,0.26,-99.00,7190.00,4175,20240202,-44.91,2080,20241209,10.58,2410,-4.56,20250102,2265,1.55,20250102,4175,-44.91,20240202,2080,10.58,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,150629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,85,2,3.75,57927200,24428,176.53,2265,2410,2265,2940,1590,2265,2371.34,0.37,0,-790,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,232,-23.74,0.33,08,0.25,-99.00,7190.00,4175,20240202,-43.71,2080,20241209,12.98,2410,-2.49,20250102,2265,3.75,20250102,4175,-43.71,20240202,2080,12.98,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,140627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,65,2,2.87,57345005,24180,174.74,2265,2410,2265,2940,1590,2265,2371.59,0.37,0,-805,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,230,-23.54,0.32,08,0.24,-99.00,7190.00,4175,20240202,-44.19,2080,20241209,12.02,2410,-3.32,20250102,2265,2.87,20250102,4175,-44.19,20240202,2080,12.02,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,130627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,70,2,3.09,56188905,23686,171.17,2265,2410,2265,2940,1590,2265,2372.24,0.37,0,-821,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,231,-23.59,0.32,08,0.24,-99.00,7190.00,4175,20240202,-44.07,2080,20241209,12.26,2410,-3.11,20250102,2265,3.09,20250102,4175,-44.07,20240202,2080,12.26,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,120626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,120,2,5.30,40691515,17084,123.46,2265,2410,2265,2940,1590,2265,2381.85,0.37,0,-611,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,236,-24.09,0.33,08,0.17,-99.00,7190.00,4175,20240202,-42.87,2080,20241209,14.66,2410,-1.04,20250102,2265,5.30,20250102,4175,-42.87,20240202,2080,14.66,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,110617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,80,2,3.53,5267415,2284,16.51,2265,2390,2265,2940,1590,2265,2306.22,0.37,0,-539,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,232,-23.69,0.33,08,0.02,-99.00,7190.00,4175,20240202,-43.83,2080,20241209,12.74,2390,-1.88,20250102,2265,3.53,20250102,4175,-43.83,20240202,2080,12.74,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,10,2,0.44,1982815,869,6.28,2265,2330,2265,2940,1590,2265,2281.72,0.37,0,-675,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,225,-22.98,0.32,08,0.01,-99.00,7190.00,4175,20240202,-45.51,2080,20241209,9.38,2330,-2.36,20250102,2265,0.44,20250102,4175,-45.51,20240202,2080,9.38,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N
20250102,090618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,0,3,0.00,0,0,0.00,0,0,0,2940,1590,2265,0.00,0.37,0,0,2405,2335,2300,2230,2195,2317,2212,49,675,500,1580,5,1,9879313,224,-22.88,0.32,08,0.00,-99.00,7190.00,4175,20240202,-45.75,2080,20241209,8.89,0,0.00,0,0,0.00,0,4175,-45.75,20240202,2080,8.89,20241209,0.19,N,093380,500,49 억,,36440,N,N,0,N,00,N