KissMeData/017480/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	newHighLowPriceClassCode	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	160329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4290	10	2	0.23	65254660	15218	48.74	4310	4315	4260	5560	3000	4280	4287.99	0.49	461	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	674	6.47	0.34	12	0.10	663.00	12441.00	5460	20240418	-21.43	4260	20250124	0.70	4605	-6.84	20250107	4260	0.70	20250124	5460	-21.43	20240418	4260	0.70	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
3	20250124	150329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4295	15	2	0.35	64816940	15116	48.42	4310	4315	4260	5560	3000	4280	4287.97	0.49	549	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	674	6.48	0.35	12	0.10	663.00	12441.00	5460	20240418	-21.34	4260	20250124	0.82	4605	-6.73	20250107	4260	0.82	20250124	5460	-21.34	20240418	4260	0.82	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
4	20250124	140329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4305	25	2	0.58	51881820	12101	38.76	4310	4315	4260	5560	3000	4280	4287.40	0.49	230	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	676	6.49	0.35	12	0.08	663.00	12441.00	5460	20240418	-21.15	4260	20250124	1.06	4605	-6.51	20250107	4260	1.06	20250124	5460	-21.15	20240418	4260	1.06	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
5	20250124	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4300	20	2	0.47	46655795	10886	34.87	4310	4310	4260	5560	3000	4280	4285.85	0.49	144	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	675	6.49	0.35	12	0.07	663.00	12441.00	5460	20240418	-21.25	4260	20250124	0.94	4605	-6.62	20250107	4260	0.94	20250124	5460	-21.25	20240418	4260	0.94	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
6	20250124	120329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4285	5	2	0.12	32255165	7536	24.14	4310	4310	4260	5560	3000	4280	4280.14	0.49	144	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	673	6.46	0.34	12	0.05	663.00	12441.00	5460	20240418	-21.52	4260	20250124	0.59	4605	-6.95	20250107	4260	0.59	20250124	5460	-21.52	20240418	4260	0.59	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
7	20250124	110330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4280	0	3	0.00	31454390	7349	23.54	4310	4310	4260	5560	3000	4280	4280.09	0.49	144	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	672	6.46	0.34	12	0.05	663.00	12441.00	5460	20240418	-21.61	4260	20250124	0.47	4605	-7.06	20250107	4260	0.47	20250124	5460	-21.61	20240418	4260	0.47	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
8	20250124	100329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4280	0	3	0.00	27876620	6513	20.86	4310	4310	4260	5560	3000	4280	4280.15	0.49	85	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	672	6.46	0.34	12	0.04	663.00	12441.00	5460	20240418	-21.61	4260	20250124	0.47	4605	-7.06	20250107	4260	0.47	20250124	5460	-21.61	20240418	4260	0.47	20250124	0.42	N	017480	500	85 억	77526	N	N	N	N
9	20250124	090330	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	30	2	0.70	43100	10	0.03	4310	4310	4310	5560	3000	4280	4310.00	0.49	-1	4353	4316	4298	4261	4243	4307	4252	86	1280	500	3080	5	1	15702890	677	6.50	0.35	12	0.00	663.00	12441.00	5460	20240418	-21.06	4280	20250123	0.70	4605	-6.41	20250107	4280	0.70	20250123	5460	-21.06	20240418	4280	0.70	20250123	0.42	N	017480	500	85 억	77526	N	N	N	N
10	20250123	160329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4280	-30	5	-0.70	134081190	31221	212.65	4335	4335	4280	5600	3020	4310	4294.58	0.49	-68	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	672	6.46	0.34	12	0.20	663.00	12441.00	5460	20240418	-21.61	4280	20250123	0.00	4605	-7.06	20250107	4280	0.00	20250123	5460	-21.61	20240418	4280	0.00	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
11	20250123	150327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4300	-10	5	-0.23	127716035	29739	202.55	4335	4335	4280	5600	3020	4310	4294.56	0.49	278	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	675	6.49	0.35	12	0.19	663.00	12441.00	5460	20240418	-21.25	4280	20250123	0.47	4605	-6.62	20250107	4280	0.47	20250123	5460	-21.25	20240418	4280	0.47	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
12	20250123	140329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4300	-10	5	-0.23	104462420	24317	165.62	4335	4335	4280	5600	3020	4310	4295.86	0.49	276	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	675	6.49	0.35	12	0.15	663.00	12441.00	5460	20240418	-21.25	4280	20250123	0.47	4605	-6.62	20250107	4280	0.47	20250123	5460	-21.25	20240418	4280	0.47	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
13	20250123	130327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4310	0	3	0.00	88444100	20592	140.25	4335	4335	4280	5600	3020	4310	4295.07	0.49	81	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	677	6.50	0.35	12	0.13	663.00	12441.00	5460	20240418	-21.06	4280	20250123	0.70	4605	-6.41	20250107	4280	0.70	20250123	5460	-21.06	20240418	4280	0.70	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
14	20250123	120328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4305	-5	5	-0.12	86286385	20091	136.84	4335	4335	4280	5600	3020	4310	4294.78	0.49	82	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	676	6.49	0.35	12	0.13	663.00	12441.00	5460	20240418	-21.15	4280	20250123	0.58	4605	-6.51	20250107	4280	0.58	20250123	5460	-21.15	20240418	4280	0.58	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
15	20250123	110329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4315	5	2	0.12	85962775	20016	136.33	4335	4335	4280	5600	3020	4310	4294.70	0.49	83	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	678	6.51	0.35	12	0.13	663.00	12441.00	5460	20240418	-20.97	4280	20250123	0.82	4605	-6.30	20250107	4280	0.82	20250123	5460	-20.97	20240418	4280	0.82	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
16	20250123	100327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4325	15	2	0.35	25773110	5997	40.85	4335	4335	4290	5600	3020	4310	4297.67	0.49	84	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	679	6.52	0.35	12	0.04	663.00	12441.00	5460	20240418	-20.79	4290	20250123	0.82	4605	-6.08	20250107	4290	0.82	20250123	5460	-20.79	20240418	4290	0.82	20250123	0.42	N	017480	500	85 억	77594	N	N	N	N
17	20250123	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	25	2	0.58	8670	2	0.01	4335	4335	4335	5600	3020	4310	4335.00	0.49	0	4383	4346	4323	4286	4263	4335	4275	86	1290	500	3100	5	1	15702890	681	6.54	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.60	4300	20250122	0.81	4605	-5.86	20250107	4300	0.81	20250122	5460	-20.60	20240418	4300	0.81	20250122	0.42	N	017480	500	85 억	77594	N	N	N	N
18	20250122	160326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4310	-25	5	-0.58	63394405	14682	241.20	4335	4360	4300	5630	3035	4335	4317.83	0.49	96	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	677	6.50	0.35	12	0.09	663.00	12441.00	5460	20240418	-21.06	4300	20250122	0.23	4605	-6.41	20250107	4300	0.23	20250122	5460	-21.06	20240418	4300	0.23	20250122	0.42	N	017480	500	85 억	77498	N	N	N	N
19	20250122	150326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4315	-20	5	-0.46	32327750	7468	122.69	4335	4360	4300	5630	3035	4335	4328.84	0.49	11	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	678	6.51	0.35	12	0.05	663.00	12441.00	5460	20240418	-20.97	4300	20250122	0.35	4605	-6.30	20250107	4300	0.35	20250122	5460	-20.97	20240418	4300	0.35	20250122	0.42	N	017480	500	85 억	77498	N	N	N	N
20	20250122	140325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4320	-15	5	-0.35	29454490	6803	111.76	4335	4360	4300	5630	3035	4335	4329.63	0.49	-42	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	678	6.52	0.35	12	0.04	663.00	12441.00	5460	20240418	-20.88	4300	20250122	0.47	4605	-6.19	20250107	4300	0.47	20250122	5460	-20.88	20240418	4300	0.47	20250122	0.42	N	017480	500	85 억	77498	N	N	N	N
21	20250122	130326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4335	0	3	0.00	28593290	6604	108.49	4335	4360	4300	5630	3035	4335	4329.69	0.49	-42	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	681	6.54	0.35	12	0.04	663.00	12441.00	5460	20240418	-20.60	4300	20250122	0.81	4605	-5.86	20250107	4300	0.81	20250122	5460	-20.60	20240418	4300	0.81	20250122	0.42	N	017480	500	85 억	77498	N	N	N	N
22	20250122	120325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4335	0	3	0.00	28424785	6565	107.85	4335	4360	4300	5630	3035	4335	4329.75	0.49	-42	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	681	6.54	0.35	12	0.04	663.00	12441.00	5460	20240418	-20.60	4300	20250122	0.81	4605	-5.86	20250107	4300	0.81	20250122	5460	-20.60	20240418	4300	0.81	20250122	0.42	N	017480	500	85 억	77498	N	N	N	N
23	20250122	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	-5	5	-0.12	5066780	1173	19.27	4335	4335	4315	5630	3035	4335	4319.51	0.49	-3	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	680	6.53	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.70	4310	20240805	0.46	4605	-5.97	20250107	4315	0.35	20250122	5460	-20.70	20240418	4310	0.46	20240805	0.42	N	017480	500	85 억	77498	N	N	N	N
24	20250122	100326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	-5	5	-0.12	4702990	1089	17.89	4335	4335	4315	5630	3035	4335	4318.63	0.49	-2	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	680	6.53	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.70	4310	20240805	0.46	4605	-5.97	20250107	4315	0.35	20250122	5460	-20.70	20240418	4310	0.46	20240805	0.42	N	017480	500	85 억	77498	N	N	N	N
25	20250122	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	0.49	0	4395	4365	4340	4310	4285	4352	4297	86	1295	500	3120	5	1	15702890	681	6.54	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.60	4310	20240805	0.58	4605	-5.86	20250107	4315	0.46	20250121	5460	-20.60	20240418	4310	0.58	20240805	0.42	N	017480	500	85 억	77498	N	N	N	N
26	20250121	160324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	-10	5	-0.23	26403175	6087	124.10	4360	4370	4315	5640	3045	4345	4337.63	0.49	-12	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	681	6.54	0.35	12	0.04	663.00	12441.00	5460	20240418	-20.60	4310	20240805	0.58	4605	-5.86	20250107	4315	0.46	20250121	5460	-20.60	20240418	4310	0.58	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
27	20250121	150326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	-15	5	-0.35	18083505	4163	84.87	4360	4370	4330	5640	3045	4345	4343.86	0.49	45	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	680	6.53	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.70	4310	20240805	0.46	4605	-5.97	20250107	4330	0.00	20250121	5460	-20.70	20240418	4310	0.46	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
28	20250121	140325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-5	5	-0.12	14038395	3229	65.83	4360	4370	4330	5640	3045	4345	4347.60	0.49	-6	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	682	6.55	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.51	4310	20240805	0.70	4605	-5.75	20250107	4330	0.23	20250121	5460	-20.51	20240418	4310	0.70	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
29	20250121	130325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-5	5	-0.12	13964615	3212	65.48	4360	4370	4330	5640	3045	4345	4347.64	0.49	-6	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	682	6.55	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.51	4310	20240805	0.70	4605	-5.75	20250107	4330	0.23	20250121	5460	-20.51	20240418	4310	0.70	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
30	20250121	120316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-5	5	-0.12	11272785	2591	52.82	4360	4370	4335	5640	3045	4345	4350.75	0.49	-6	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	682	6.55	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.51	4310	20240805	0.70	4605	-5.75	20250107	4335	0.12	20250121	5460	-20.51	20240418	4310	0.70	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
31	20250121	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	5	2	0.12	8538490	1961	39.98	4360	4370	4345	5640	3045	4345	4354.15	0.49	-3	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	683	6.56	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.33	4310	20240805	0.93	4605	-5.54	20250107	4340	0.23	20250120	5460	-20.33	20240418	4310	0.93	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
32	20250121	100310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	15	2	0.35	3841840	881	17.96	4360	4370	4355	5640	3045	4345	4360.77	0.49	-1	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	685	6.58	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.15	4310	20240805	1.16	4605	-5.32	20250107	4340	0.46	20250120	5460	-20.15	20240418	4310	1.16	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
33	20250121	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	0	3	0.00	0	0	0.00	0	0	0	5640	3045	4345	0.00	0.49	0	4401	4372	4356	4327	4311	4365	4320	86	1295	500	3120	5	1	15702890	682	6.55	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.42	4310	20240805	0.81	4605	-5.65	20250107	4340	0.12	20250120	5460	-20.42	20240418	4310	0.81	20240805	0.42	N	017480	500	85 억	77510	N	N	N	N
34	20250120	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	-10	5	-0.23	21338655	4905	104.79	4355	4385	4340	5660	3050	4355	4350.39	0.49	29	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	682	6.55	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.42	4310	20240805	0.81	4605	-5.65	20250107	4340	0.12	20250120	5460	-20.42	20240418	4310	0.81	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
35	20250120	150325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	0	3	0.00	20451265	4701	100.43	4355	4385	4340	5660	3050	4355	4350.41	0.49	116	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	684	6.57	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.24	4310	20240805	1.04	4605	-5.43	20250107	4340	0.35	20250120	5460	-20.24	20240418	4310	1.04	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
36	20250120	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	-10	5	-0.23	19099975	4390	93.78	4355	4385	4340	5660	3050	4355	4350.79	0.49	117	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	682	6.55	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.42	4310	20240805	0.81	4605	-5.65	20250107	4340	0.12	20250120	5460	-20.42	20240418	4310	0.81	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
37	20250120	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	0	3	0.00	18191870	4181	89.32	4355	4385	4340	5660	3050	4355	4351.08	0.49	117	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	684	6.57	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.24	4310	20240805	1.04	4605	-5.43	20250107	4340	0.35	20250120	5460	-20.24	20240418	4310	1.04	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
38	20250120	120324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	-5	5	-0.11	9464940	2172	46.40	4355	4385	4350	5660	3050	4355	4357.71	0.49	12	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	683	6.56	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.33	4310	20240805	0.93	4605	-5.54	20250107	4350	0.00	20250120	5460	-20.33	20240418	4310	0.93	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
39	20250120	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	0	3	0.00	4861560	1114	23.80	4355	4385	4355	5660	3050	4355	4364.06	0.49	12	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	684	6.57	0.35	12	0.01	663.00	12441.00	5460	20240418	-20.24	4310	20240805	1.04	4605	-5.43	20250107	4355	0.00	20250120	5460	-20.24	20240418	4310	1.04	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
40	20250120	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	30	2	0.69	4360545	999	21.34	4355	4385	4355	5660	3050	4355	4364.91	0.49	12	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	689	6.61	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.69	4310	20240805	1.74	4605	-4.78	20250107	4355	0.69	20250120	5460	-19.69	20240418	4310	1.74	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
41	20250120	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	0	3	0.00	779545	179	3.82	4355	4355	4355	5660	3050	4355	4355.00	0.49	-26	4441	4397	4376	4332	4311	4387	4322	86	1305	500	3130	5	1	15702890	684	6.57	0.35	12	0.00	663.00	12441.00	5460	20240418	-20.24	4310	20240805	1.04	4605	-5.43	20250107	4355	0.00	20250120	5460	-20.24	20240418	4310	1.04	20240805	0.42	N	017480	500	85 억	77482	N	N	N	N
42	20250117	160323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-35	5	-0.80	20449460	4679	93.82	4415	4420	4355	5700	3075	4390	4370.48	0.49	102	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	684	6.57	0.35	12	0.03	663.00	12441.00	5460	20240418	-20.24	4310	20240805	1.04	4605	-5.43	20250107	4355	0.00	20250117	5460	-20.24	20240418	4310	1.04	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
43	20250117	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	-25	5	-0.57	13243270	3026	60.68	4415	4420	4365	5700	3075	4390	4376.49	0.49	166	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	685	6.58	0.35	12	0.02	663.00	12441.00	5460	20240418	-20.05	4310	20240805	1.28	4605	-5.21	20250107	4365	0.00	20250117	5460	-20.05	20240418	4310	1.28	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
44	20250117	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	-15	5	-0.34	5901320	1345	26.97	4415	4420	4370	5700	3075	4390	4387.60	0.49	-28	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	687	6.60	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.87	4310	20240805	1.51	4605	-4.99	20250107	4370	0.11	20250117	5460	-19.87	20240418	4310	1.51	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
45	20250117	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	0	3	0.00	4608910	1050	21.05	4415	4420	4370	5700	3075	4390	4389.44	0.49	-19	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	689	6.62	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.60	4310	20240805	1.86	4605	-4.67	20250107	4370	0.46	20250117	5460	-19.60	20240418	4310	1.86	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
46	20250117	120324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	-15	5	-0.34	4367905	995	19.95	4415	4420	4370	5700	3075	4390	4389.85	0.49	-19	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	687	6.60	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.87	4310	20240805	1.51	4605	-4.99	20250107	4370	0.11	20250117	5460	-19.87	20240418	4310	1.51	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
47	20250117	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	15	2	0.34	1763195	400	8.02	4415	4420	4380	5700	3075	4390	4407.99	0.49	6	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	692	6.64	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.32	4310	20240805	2.20	4605	-4.34	20250107	4375	0.69	20250113	5460	-19.32	20240418	4310	2.20	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
48	20250117	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	-10	5	-0.23	1736805	394	7.90	4415	4420	4380	5700	3075	4390	4408.13	0.49	8	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	688	6.61	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.78	4310	20240805	1.62	4605	-4.89	20250107	4375	0.11	20250113	5460	-19.78	20240418	4310	1.62	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
49	20250117	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	25	2	0.57	123620	28	0.56	4415	4415	4415	5700	3075	4390	4415.00	0.49	-18	4443	4416	4403	4376	4363	4410	4370	86	1310	500	3160	5	1	15702890	693	6.66	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.14	4310	20240805	2.44	4605	-4.13	20250107	4375	0.91	20250113	5460	-19.14	20240418	4310	2.44	20240805	0.42	N	017480	500	85 억	77380	N	N	N	N
50	20250116	160322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	-40	5	-0.90	21912460	4973	147.35	4430	4430	4390	5750	3105	4430	4406.29	0.49	-34	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	689	6.62	0.35	12	0.03	663.00	12441.00	5460	20240418	-19.60	4310	20240805	1.86	4605	-4.67	20250107	4375	0.34	20250113	5460	-19.60	20240418	4310	1.86	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
51	20250116	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-20	5	-0.45	20305695	4607	136.50	4430	4430	4390	5750	3105	4430	4407.57	0.49	53	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	692	6.65	0.35	12	0.03	663.00	12441.00	5460	20240418	-19.23	4310	20240805	2.32	4605	-4.23	20250107	4375	0.80	20250113	5460	-19.23	20240418	4310	2.32	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
52	20250116	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-30	5	-0.68	15891625	3603	106.76	4430	4430	4400	5750	3105	4430	4410.66	0.49	-32	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	691	6.64	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
53	20250116	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-20	5	-0.45	11670345	2644	78.34	4430	4430	4405	5750	3105	4430	4413.90	0.49	65	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	692	6.65	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.23	4310	20240805	2.32	4605	-4.23	20250107	4375	0.80	20250113	5460	-19.23	20240418	4310	2.32	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
54	20250116	120324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-25	5	-0.56	10357620	2346	69.51	4430	4430	4405	5750	3105	4430	4415.01	0.49	-55	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	692	6.64	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.32	4310	20240805	2.20	4605	-4.34	20250107	4375	0.69	20250113	5460	-19.32	20240418	4310	2.20	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
55	20250116	110324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-25	5	-0.56	6429530	1457	43.17	4430	4430	4405	5750	3105	4430	4412.86	0.49	26	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	692	6.64	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.32	4310	20240805	2.20	4605	-4.34	20250107	4375	0.69	20250113	5460	-19.32	20240418	4310	2.20	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
56	20250116	100324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-10	5	-0.23	2890665	655	19.41	4430	4430	4405	5750	3105	4430	4413.23	0.49	27	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	694	6.67	0.36	12	0.00	663.00	12441.00	5460	20240418	-19.05	4310	20240805	2.55	4605	-4.02	20250107	4375	1.03	20250113	5460	-19.05	20240418	4310	2.55	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
57	20250116	090323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	0	3	0.00	4430	1	0.03	4430	4430	4430	5750	3105	4430	4430.00	0.49	0	4463	4446	4418	4401	4373	4455	4410	86	1320	500	3180	5	1	15702890	696	6.68	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.86	4310	20240805	2.78	4605	-3.80	20250107	4375	1.26	20250113	5460	-18.86	20240418	4310	2.78	20240805	0.42	N	017480	500	85 억	77414	N	N	N	N
58	20250115	160322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	30	2	0.68	14827310	3365	65.83	4390	4435	4390	5720	3080	4400	4406.33	0.49	108	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	696	6.68	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.86	4310	20240805	2.78	4605	-3.80	20250107	4375	1.26	20250113	5460	-18.86	20240418	4310	2.78	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
59	20250115	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	0	3	0.00	14300530	3246	63.50	4390	4435	4390	5720	3080	4400	4405.59	0.49	108	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	691	6.64	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
60	20250115	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	0	3	0.00	11343710	2574	50.35	4390	4435	4390	5720	3080	4400	4407.04	0.49	44	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	691	6.64	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
61	20250115	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	35	2	0.80	10023710	2274	44.48	4390	4435	4390	5720	3080	4400	4407.96	0.49	27	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	696	6.69	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.77	4310	20240805	2.90	4605	-3.69	20250107	4375	1.37	20250113	5460	-18.77	20240418	4310	2.90	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
62	20250115	120322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	5	2	0.11	8119775	1843	36.05	4390	4425	4390	5720	3080	4400	4405.74	0.49	28	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	692	6.64	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.32	4310	20240805	2.20	4605	-4.34	20250107	4375	0.69	20250113	5460	-19.32	20240418	4310	2.20	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
63	20250115	110323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	0	3	0.00	5265340	1195	23.38	4390	4425	4390	5720	3080	4400	4406.14	0.49	28	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	691	6.64	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
64	20250115	100322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	20	2	0.45	3379465	767	15.00	4390	4425	4390	5720	3080	4400	4406.08	0.49	30	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	694	6.67	0.36	12	0.00	663.00	12441.00	5460	20240418	-19.05	4310	20240805	2.55	4605	-4.02	20250107	4375	1.03	20250113	5460	-19.05	20240418	4310	2.55	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
65	20250115	090324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	0	3	0.00	184680	42	0.82	4390	4400	4390	5720	3080	4400	4397.14	0.49	29	4506	4452	4426	4372	4346	4440	4360	86	1320	500	3160	5	1	15702890	691	6.64	0.35	12	0.00	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.42	N	017480	500	85 억	77306	N	N	N	N
66	20250114	160321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-60	5	-1.35	22597440	5112	53.13	4430	4480	4400	5790	3125	4460	4420.47	0.49	-15	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	691	6.64	0.35	12	0.03	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
67	20250114	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-40	5	-0.90	18653400	4217	43.83	4430	4480	4405	5790	3125	4460	4423.38	0.49	42	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	694	6.67	0.36	12	0.03	663.00	12441.00	5460	20240418	-19.05	4310	20240805	2.55	4605	-4.02	20250107	4375	1.03	20250113	5460	-19.05	20240418	4310	2.55	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
68	20250114	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-35	5	-0.78	12452925	2814	29.25	4430	4480	4405	5790	3125	4460	4425.35	0.49	45	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	695	6.67	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.96	4310	20240805	2.67	4605	-3.91	20250107	4375	1.14	20250113	5460	-18.96	20240418	4310	2.67	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
69	20250114	130321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-50	5	-1.12	9398990	2121	22.04	4430	4480	4410	5790	3125	4460	4431.40	0.49	14	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	692	6.65	0.35	12	0.01	663.00	12441.00	5460	20240418	-19.23	4310	20240805	2.32	4605	-4.23	20250107	4375	0.80	20250113	5460	-19.23	20240418	4310	2.32	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
70	20250114	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-30	5	-0.67	6249360	1407	14.62	4430	4480	4410	5790	3125	4460	4441.62	0.49	14	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	696	6.68	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.86	4310	20240805	2.78	4605	-3.80	20250107	4375	1.26	20250113	5460	-18.86	20240418	4310	2.78	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
71	20250114	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-25	5	-0.56	5672815	1277	13.27	4430	4480	4410	5790	3125	4460	4442.30	0.49	16	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	696	6.69	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.77	4310	20240805	2.90	4605	-3.69	20250107	4375	1.37	20250113	5460	-18.77	20240418	4310	2.90	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
72	20250114	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	-5	5	-0.11	3402760	764	7.94	4430	4480	4425	5790	3125	4460	4453.87	0.49	69	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	700	6.72	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.41	4310	20240805	3.36	4605	-3.26	20250107	4375	1.83	20250113	5460	-18.41	20240418	4310	3.36	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
73	20250114	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-35	5	-0.78	885065	200	2.08	4430	4430	4425	5790	3125	4460	4425.32	0.49	60	4536	4497	4436	4397	4336	4510	4410	86	1330	500	3210	5	1	15702890	695	6.67	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.96	4310	20240805	2.67	4605	-3.91	20250107	4375	1.14	20250113	5460	-18.96	20240418	4310	2.67	20240805	0.43	N	017480	500	85 억	77321	N	N	N	N
74	20250113	160318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	0	3	0.00	42384910	9622	198.72	4460	4475	4375	5790	3125	4460	4405.00	0.49	-9	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	700	6.73	0.36	12	0.06	663.00	12441.00	5460	20240418	-18.32	4310	20240805	3.48	4605	-3.15	20250107	4375	1.94	20250113	5460	-18.32	20240418	4310	3.48	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
75	20250113	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-60	5	-1.35	37491815	8521	175.98	4460	4475	4375	5790	3125	4460	4399.93	0.49	60	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	691	6.64	0.35	12	0.05	663.00	12441.00	5460	20240418	-19.41	4310	20240805	2.09	4605	-4.45	20250107	4375	0.57	20250113	5460	-19.41	20240418	4310	2.09	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
76	20250113	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-55	5	-1.23	36945615	8397	173.42	4460	4475	4375	5790	3125	4460	4399.86	0.49	64	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	692	6.64	0.35	12	0.05	663.00	12441.00	5460	20240418	-19.32	4310	20240805	2.20	4605	-4.34	20250107	4375	0.69	20250113	5460	-19.32	20240418	4310	2.20	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
77	20250113	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-55	5	-1.23	13418330	3030	62.58	4460	4475	4375	5790	3125	4460	4428.49	0.49	1	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	692	6.64	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.32	4310	20240805	2.20	4605	-4.34	20250107	4375	0.69	20250113	5460	-19.32	20240418	4310	2.20	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
78	20250113	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-45	5	-1.01	12853950	2902	59.93	4460	4475	4375	5790	3125	4460	4429.34	0.49	1	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	693	6.66	0.35	12	0.02	663.00	12441.00	5460	20240418	-19.14	4310	20240805	2.44	4605	-4.13	20250107	4375	0.91	20250113	5460	-19.14	20240418	4310	2.44	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
79	20250113	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	10	2	0.22	6218180	1397	28.85	4460	4475	4440	5790	3125	4460	4451.10	0.49	3	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	702	6.74	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	4605	-2.93	20250107	4440	0.68	20250113	5460	-18.13	20240418	4310	3.71	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
80	20250113	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	10	2	0.22	6218180	1397	28.85	4460	4475	4440	5790	3125	4460	4451.10	0.49	3	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	702	6.74	0.36	12	0.01	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	4605	-2.93	20250107	4440	0.68	20250113	5460	-18.13	20240418	4310	3.71	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
81	20250113	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	0	3	0.00	240840	54	1.12	4460	4460	4460	5790	3125	4460	4460.00	0.49	0	4540	4500	4480	4440	4420	4490	4430	86	1330	500	3210	5	1	15702890	700	6.73	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.32	4310	20240805	3.48	4605	-3.15	20250107	4455	0.11	20250102	5460	-18.32	20240418	4310	3.48	20240805	0.43	N	017480	500	85 억	77330	N	N	N	N
82	20250110	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	-60	5	-1.33	21335990	4761	152.60	4520	4520	4460	5870	3165	4520	4481.50	0.49	-46	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	700	6.73	0.36	12	0.03	663.00	12441.00	5460	20240418	-18.32	4310	20240805	3.48	4605	-3.15	20250107	4455	0.11	20250102	5460	-18.32	20240418	4310	3.48	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
83	20250110	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4495	-25	5	-0.55	17985380	4010	128.53	4520	4520	4470	5870	3165	4520	4485.13	0.49	16	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	706	6.78	0.36	12	0.03	663.00	12441.00	5460	20240418	-17.67	4310	20240805	4.29	4605	-2.39	20250107	4455	0.90	20250102	5460	-17.67	20240418	4310	4.29	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
84	20250110	140314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	-50	5	-1.11	16987990	3787	121.38	4520	4520	4470	5870	3165	4520	4485.87	0.49	16	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	702	6.74	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.13	4310	20240805	3.71	4605	-2.93	20250107	4455	0.34	20250102	5460	-18.13	20240418	4310	3.71	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
85	20250110	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	-45	5	-1.00	14741870	3285	105.29	4520	4520	4470	5870	3165	4520	4487.63	0.49	22	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	4605	-2.82	20250107	4455	0.45	20250102	5460	-18.04	20240418	4310	3.83	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
86	20250110	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	-45	5	-1.00	11115195	2475	79.33	4520	4520	4475	5870	3165	4520	4490.99	0.49	13	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	4605	-2.82	20250107	4455	0.45	20250102	5460	-18.04	20240418	4310	3.83	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
87	20250110	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-20	5	-0.44	5553725	1233	39.52	4520	4520	4485	5870	3165	4520	4504.24	0.49	-1	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	707	6.79	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	4605	-2.28	20250107	4455	1.01	20250102	5460	-17.58	20240418	4310	4.41	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
88	20250110	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	0	3	0.00	2259765	500	16.03	4520	4520	4510	5870	3165	4520	4519.53	0.49	-45	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	710	6.82	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.22	4310	20240805	4.87	4605	-1.85	20250107	4455	1.46	20250102	5460	-17.22	20240418	4310	4.87	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
89	20250110	090314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	0	3	0.00	4520	1	0.03	4520	4520	4520	5870	3165	4520	4520.00	0.49	0	4556	4537	4506	4487	4456	4547	4497	86	1350	500	3250	5	1	15702890	710	6.82	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.22	4310	20240805	4.87	4605	-1.85	20250107	4455	1.46	20250102	5460	-17.22	20240418	4310	4.87	20240805	0.43	N	017480	500	85 억	77376	N	N	N	N
90	20250109	160312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	10	2	0.22	14037540	3120	68.30	4510	4525	4475	5860	3160	4510	4499.21	0.49	-30	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	710	6.82	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.22	4310	20240805	4.87	4605	-1.85	20250107	4455	1.46	20250102	5460	-17.22	20240418	4310	4.87	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
91	20250109	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	5	2	0.11	13870415	3083	67.49	4510	4525	4475	5860	3160	4510	4499.00	0.49	-27	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	709	6.81	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.31	4310	20240805	4.76	4605	-1.95	20250107	4455	1.35	20250102	5460	-17.31	20240418	4310	4.76	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
92	20250109	140313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	15	2	0.33	11693425	2598	56.87	4510	4525	4475	5860	3160	4510	4500.93	0.49	-39	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	711	6.83	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.12	4310	20240805	4.99	4605	-1.74	20250107	4455	1.57	20250102	5460	-17.12	20240418	4310	4.99	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
93	20250109	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	15	2	0.33	11464310	2547	55.76	4510	4525	4475	5860	3160	4510	4501.10	0.49	-39	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	711	6.83	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.12	4310	20240805	4.99	4605	-1.74	20250107	4455	1.57	20250102	5460	-17.12	20240418	4310	4.99	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
94	20250109	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	15	2	0.33	10820335	2404	52.63	4510	4525	4475	5860	3160	4510	4500.97	0.49	-39	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	711	6.83	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.12	4310	20240805	4.99	4605	-1.74	20250107	4455	1.57	20250102	5460	-17.12	20240418	4310	4.99	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
95	20250109	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	10	2	0.22	10657605	2368	51.84	4510	4520	4475	5860	3160	4510	4500.68	0.49	-25	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	710	6.82	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.22	4310	20240805	4.87	4605	-1.85	20250107	4455	1.46	20250102	5460	-17.22	20240418	4310	4.87	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
96	20250109	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-10	5	-0.22	4199520	936	20.49	4510	4510	4475	5860	3160	4510	4486.67	0.49	15	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	707	6.79	0.36	12	0.01	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	4605	-2.28	20250107	4455	1.01	20250102	5460	-17.58	20240418	4310	4.41	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
97	20250109	090314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4485	-25	5	-0.55	837400	186	4.07	4510	4510	4485	5860	3160	4510	4502.15	0.49	0	4570	4540	4520	4490	4470	4530	4480	86	1350	500	3240	5	1	15702890	704	6.76	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.86	4310	20240805	4.06	4605	-2.61	20250107	4455	0.67	20250102	5460	-17.86	20240418	4310	4.06	20240805	0.42	N	017480	500	85 억	77406	N	N	N	N
98	20250108	160309	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-40	5	-0.88	20630375	4568	131.00	4550	4550	4500	5910	3185	4550	4516.28	0.49	-33	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	708	6.80	0.36	12	0.03	663.00	12441.00	5460	20240418	-17.40	4310	20240805	4.64	4605	-2.06	20250107	4455	1.23	20250102	5460	-17.40	20240418	4310	4.64	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
99	20250108	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-25	5	-0.55	19232020	4258	122.11	4550	4550	4500	5910	3185	4550	4516.68	0.49	28	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	711	6.83	0.36	12	0.03	663.00	12441.00	5460	20240418	-17.12	4310	20240805	4.99	4605	-1.74	20250107	4455	1.57	20250102	5460	-17.12	20240418	4310	4.99	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
100	20250108	140313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4530	-20	5	-0.44	17226955	3815	109.41	4550	4550	4500	5910	3185	4550	4515.58	0.49	30	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	711	6.83	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.03	4310	20240805	5.10	4605	-1.63	20250107	4455	1.68	20250102	5460	-17.03	20240418	4310	5.10	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
101	20250108	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-15	5	-0.33	16756260	3711	106.42	4550	4550	4500	5910	3185	4550	4515.30	0.49	30	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	712	6.84	0.36	12	0.02	663.00	12441.00	5460	20240418	-16.94	4310	20240805	5.22	4605	-1.52	20250107	4455	1.80	20250102	5460	-16.94	20240418	4310	5.22	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
102	20250108	120311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	-10	5	-0.22	16683685	3695	105.97	4550	4550	4500	5910	3185	4550	4515.21	0.49	33	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	713	6.85	0.36	12	0.02	663.00	12441.00	5460	20240418	-16.85	4310	20240805	5.34	4605	-1.41	20250107	4455	1.91	20250102	5460	-16.85	20240418	4310	5.34	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
103	20250108	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-40	5	-0.88	2968130	654	18.76	4550	4550	4510	5910	3185	4550	4538.43	0.49	10	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	708	6.80	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.40	4310	20240805	4.64	4605	-2.06	20250107	4455	1.23	20250102	5460	-17.40	20240418	4310	4.64	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
104	20250108	100311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	0	3	0.00	2408505	530	15.20	4550	4550	4520	5910	3185	4550	4544.35	0.49	12	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	714	6.86	0.37	12	0.00	663.00	12441.00	5460	20240418	-16.67	4310	20240805	5.57	4605	-1.19	20250107	4455	2.13	20250102	5460	-16.67	20240418	4310	5.57	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
105	20250108	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	-10	5	-0.22	1346500	296	8.49	4550	4550	4540	5910	3185	4550	4548.99	0.49	93	4626	4587	4566	4527	4506	4607	4547	86	1360	500	3270	5	1	15702890	713	6.85	0.36	12	0.00	663.00	12441.00	5460	20240418	-16.85	4310	20240805	5.34	4605	-1.41	20250107	4455	1.91	20250102	5460	-16.85	20240418	4310	5.34	20240805	0.42	N	017480	500	85 억	77439	N	N	N	N
106	20250107	160308	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	10	2	0.22	15983620	3487	79.27	4545	4605	4545	5900	3180	4540	4583.77	0.49	20	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	714	6.86	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.67	4310	20240805	5.57	4605	-1.19	20250107	4455	2.13	20250102	5460	-16.67	20240418	4310	5.57	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
107	20250107	150311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	15	2	0.33	15910785	3471	78.90	4545	4605	4545	5900	3180	4540	4583.92	0.49	23	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	715	6.87	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.58	4310	20240805	5.68	4605	-1.09	20250107	4455	2.24	20250102	5460	-16.58	20240418	4310	5.68	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
108	20250107	140310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	20	2	0.44	15419290	3363	76.45	4545	4605	4545	5900	3180	4540	4584.98	0.49	22	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	716	6.88	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.48	4310	20240805	5.80	4605	-0.98	20250107	4455	2.36	20250102	5460	-16.48	20240418	4310	5.80	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
109	20250107	130310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	30	2	0.66	12450600	2712	61.65	4545	4605	4545	5900	3180	4540	4590.93	0.49	-60	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	718	6.89	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	4605	-0.76	20250107	4455	2.58	20250102	5460	-16.30	20240418	4310	6.03	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
110	20250107	120310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	35	2	0.77	11515815	2508	57.01	4545	4605	4545	5900	3180	4540	4591.63	0.49	-48	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	718	6.90	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.21	4310	20240805	6.15	4605	-0.65	20250107	4455	2.69	20250102	5460	-16.21	20240418	4310	6.15	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
111	20250107	110308	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	30	2	0.66	11506665	2506	56.97	4545	4605	4545	5900	3180	4540	4591.65	0.49	-47	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	718	6.89	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	4605	-0.76	20250107	4455	2.58	20250102	5460	-16.30	20240418	4310	6.03	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
112	20250107	100312	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	60	2	1.32	10423575	2269	51.58	4545	4605	4545	5900	3180	4540	4593.91	0.49	-47	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	722	6.94	0.37	12	0.01	663.00	12441.00	5460	20240418	-15.75	4310	20240805	6.73	4605	-0.11	20250107	4455	3.25	20250102	5460	-15.75	20240418	4310	6.73	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
113	20250107	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	5	2	0.11	540855	119	2.71	4545	4545	4545	5900	3180	4540	4545.00	0.49	0	4613	4576	4558	4521	4503	4567	4512	86	1360	500	3260	5	1	15702890	714	6.86	0.37	12	0.00	663.00	12441.00	5460	20240418	-16.76	4310	20240805	5.45	4595	-1.09	20250106	4455	2.02	20250102	5460	-16.76	20240418	4310	5.45	20240805	0.42	N	017480	500	85 억	77419	N	N	N	N
114	20250106	160306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	-10	5	-0.22	20107850	4399	88.58	4570	4595	4540	5910	3185	4550	4571.00	0.49	56	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	713	6.85	0.36	12	0.03	663.00	12441.00	5460	20240418	-16.85	4310	20240805	5.34	4595	-1.20	20250106	4455	1.91	20250102	5460	-16.85	20240418	4310	5.34	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
115	20250106	150308	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	10	2	0.22	12898120	2816	56.71	4570	4595	4560	5910	3185	4550	4580.30	0.49	107	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	716	6.88	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.48	4310	20240805	5.80	4595	-0.76	20250106	4455	2.36	20250102	5460	-16.48	20240418	4310	5.80	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
116	20250106	140307	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	10	2	0.22	12843400	2804	56.46	4570	4595	4560	5910	3185	4550	4580.39	0.49	107	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	716	6.88	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.48	4310	20240805	5.80	4595	-0.76	20250106	4455	2.36	20250102	5460	-16.48	20240418	4310	5.80	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
117	20250106	130305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	10	2	0.22	11698840	2553	51.41	4570	4595	4560	5910	3185	4550	4582.39	0.49	95	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	716	6.88	0.37	12	0.02	663.00	12441.00	5460	20240418	-16.48	4310	20240805	5.80	4595	-0.76	20250106	4455	2.36	20250102	5460	-16.48	20240418	4310	5.80	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
118	20250106	120305	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	25	2	0.55	8407780	1834	36.93	4570	4595	4570	5910	3185	4550	4584.39	0.49	-150	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	718	6.90	0.37	12	0.01	663.00	12441.00	5460	20240418	-16.21	4310	20240805	6.15	4595	-0.44	20250106	4455	2.69	20250102	5460	-16.21	20240418	4310	6.15	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
119	20250106	110306	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	30	2	0.66	8252165	1800	36.25	4570	4595	4570	5910	3185	4550	4584.54	0.49	-150	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	719	6.91	0.37	12	0.01	663.00	12441.00	5460	20240418	-16.12	4310	20240805	6.26	4595	-0.33	20250106	4455	2.81	20250102	5460	-16.12	20240418	4310	6.26	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
120	20250106	100304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4595	45	2	0.99	7546025	1646	33.15	4570	4595	4570	5910	3185	4550	4584.46	0.49	-148	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	722	6.93	0.37	12	0.01	663.00	12441.00	5460	20240418	-15.84	4310	20240805	6.61	4595	0.00	20250106	4455	3.14	20250102	5460	-15.84	20240418	4310	6.61	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
121	20250106	090303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	20	2	0.44	182800	40	0.81	4570	4570	4570	5910	3185	4550	4570.00	0.49	-1	4640	4595	4525	4480	4410	4617	4502	86	1360	500	3270	5	1	15702890	718	6.89	0.37	12	0.00	663.00	12441.00	5460	20240418	-16.30	4310	20240805	6.03	4570	0.00	20250103	4455	2.58	20250102	5460	-16.30	20240418	4310	6.03	20240805	0.44	N	017480	500	85 억	77363	N	N	N	N
122	20250103	160304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	60	2	1.34	22525675	4966	106.48	4455	4570	4455	5830	3145	4490	4535.98	0.49	-235	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	714	6.86	0.37	12	0.03	663.00	12441.00	5460	20240418	-16.67	4310	20240805	5.57	4570	-0.44	20250103	4455	2.13	20250103	5460	-16.67	20240418	4310	5.57	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
123	20250103	150304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	65	2	1.45	21915355	4832	103.60	4455	4570	4455	5830	3145	4490	4535.46	0.49	-254	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	715	6.87	0.37	12	0.03	663.00	12441.00	5460	20240418	-16.58	4310	20240805	5.68	4570	-0.33	20250103	4455	2.24	20250103	5460	-16.58	20240418	4310	5.68	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
124	20250103	140304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	60	2	1.34	20840995	4596	98.54	4455	4570	4455	5830	3145	4490	4534.59	0.49	-266	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	714	6.86	0.37	12	0.03	663.00	12441.00	5460	20240418	-16.67	4310	20240805	5.57	4570	-0.44	20250103	4455	2.13	20250103	5460	-16.67	20240418	4310	5.57	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
125	20250103	130303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	75	2	1.67	20836445	4595	98.52	4455	4570	4455	5830	3145	4490	4534.59	0.49	-266	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	717	6.89	0.37	12	0.03	663.00	12441.00	5460	20240418	-16.39	4310	20240805	5.92	4570	-0.11	20250103	4455	2.47	20250103	5460	-16.39	20240418	4310	5.92	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
126	20250103	120303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	45	2	1.00	13280340	2936	62.95	4455	4565	4455	5830	3145	4490	4523.28	0.49	-462	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	712	6.84	0.36	12	0.02	663.00	12441.00	5460	20240418	-16.94	4310	20240805	5.22	4565	-0.66	20250103	4455	1.80	20250103	5460	-16.94	20240418	4310	5.22	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
127	20250103	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	65	2	1.45	8299825	1831	39.26	4455	4565	4455	5830	3145	4490	4532.95	0.49	-461	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	715	6.87	0.37	12	0.01	663.00	12441.00	5460	20240418	-16.58	4310	20240805	5.68	4565	-0.22	20250103	4455	2.24	20250103	5460	-16.58	20240418	4310	5.68	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
128	20250103	100303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	70	2	1.56	7014075	1547	33.17	4455	4565	4455	5830	3145	4490	4533.99	0.49	-461	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	716	6.88	0.37	12	0.01	663.00	12441.00	5460	20240418	-16.48	4310	20240805	5.80	4565	-0.11	20250103	4455	2.36	20250103	5460	-16.48	20240418	4310	5.80	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
129	20250103	090304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	50	2	1.11	1995895	444	9.52	4455	4540	4455	5830	3145	4490	4495.26	0.49	-123	4533	4511	4483	4461	4433	4522	4472	86	1340	500	3230	5	1	15702890	713	6.85	0.36	12	0.00	663.00	12441.00	5460	20240418	-16.85	4310	20240805	5.34	4540	0.00	20250103	4455	1.91	20250103	5460	-16.85	20240418	4310	5.34	20240805	0.44	N	017480	500	85 억	77599	N	N	N	N
130	20250102	160302	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	15	2	0.34	20736135	4624	158.52	4475	4505	4455	5810	3135	4475	4484.46	0.49	12	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	705	6.77	0.36	12	0.03	663.00	12441.00	5460	20240418	-17.77	4310	20240805	4.18	4505	-0.33	20250102	4455	0.79	20250102	5460	-17.77	20240418	4310	4.18	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
131	20250102	150304	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	0	3	0.00	17884940	3987	136.68	4475	4505	4455	5810	3135	4475	4485.81	0.49	6	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	703	6.75	0.36	12	0.03	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	4505	-0.67	20250102	4455	0.45	20250102	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
132	20250102	140301	57	100.00	KOSDAQ		금속	N	N	N	N	N	4485	10	2	0.22	15502210	3455	118.44	4475	4505	4455	5810	3135	4475	4486.89	0.49	-49	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	704	6.76	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.86	4310	20240805	4.06	4505	-0.44	20250102	4455	0.67	20250102	5460	-17.86	20240418	4310	4.06	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
133	20250102	130302	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	0	3	0.00	15484255	3451	118.31	4475	4505	4455	5810	3135	4475	4486.89	0.49	-47	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	703	6.75	0.36	12	0.02	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	4505	-0.67	20250102	4455	0.45	20250102	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
134	20250102	120303	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	5	2	0.11	14383760	3206	109.91	4475	4505	4455	5810	3135	4475	4486.51	0.49	-85	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	703	6.76	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.95	4310	20240805	3.94	4505	-0.55	20250102	4455	0.56	20250102	5460	-17.95	20240418	4310	3.94	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
135	20250102	110254	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	25	2	0.56	12671050	2823	96.78	4475	4505	4475	5810	3135	4475	4488.51	0.49	-57	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	707	6.79	0.36	12	0.02	663.00	12441.00	5460	20240418	-17.58	4310	20240805	4.41	4505	-0.11	20250102	4475	0.56	20250102	5460	-17.58	20240418	4310	4.41	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
136	20250102	100301	57	100.00	KOSDAQ		금속	N	N	N	N	N	4505	30	2	0.67	1234615	275	9.43	4475	4505	4475	5810	3135	4475	4489.51	0.49	-76	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	707	6.79	0.36	12	0.00	663.00	12441.00	5460	20240418	-17.49	4310	20240805	4.52	4505	0.00	20250102	4475	0.67	20250102	5460	-17.49	20240418	4310	4.52	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N
137	20250102	090259	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	0	3	0.00	0	0	0.00	0	0	0	5810	3135	4475	0.00	0.49	0	4498	4486	4468	4456	4438	4477	4447	86	1335	500	3220	5	1	15702890	703	6.75	0.36	12	0.00	663.00	12441.00	5460	20240418	-18.04	4310	20240805	3.83	0	0.00	0	0	0.00	0	5460	-18.04	20240418	4310	3.83	20240805	0.44	N	017480	500	85 억	77587	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History