KissMeData/109610/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4310	55	2	1.29	2086617380	491003	54.31	4255	4315	4180	5530	2980	4255	4249.13	1.17	-9307	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2108	-23.30	1.17	12	1.00	-185.00	3674.00	5830	20240716	-26.07	3445	20241209	25.11	4825	-10.67	20250114	3660	17.76	20250102	5830	-26.07	20240716	3445	25.11	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
3	20250124	150817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4300	45	2	1.06	1841814210	434167	48.02	4255	4305	4180	5530	2980	4255	4242.17	1.17	9813	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2103	-23.24	1.17	12	0.89	-185.00	3674.00	5830	20240716	-26.24	3445	20241209	24.82	4825	-10.88	20250114	3660	17.49	20250102	5830	-26.24	20240716	3445	24.82	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
4	20250124	140816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	35	2	0.82	1572469240	371339	41.07	4255	4305	4180	5530	2980	4255	4234.58	1.17	10303	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2098	-23.19	1.17	12	0.76	-185.00	3674.00	5830	20240716	-26.42	3445	20241209	24.53	4825	-11.09	20250114	3660	17.21	20250102	5830	-26.42	20240716	3445	24.53	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
5	20250124	130818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-25	5	-0.59	1211201305	286808	31.72	4255	4285	4180	5530	2980	4255	4223.02	1.17	18538	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2069	-22.86	1.15	12	0.59	-185.00	3674.00	5830	20240716	-27.44	3445	20241209	22.79	4825	-12.33	20250114	3660	15.57	20250102	5830	-27.44	20240716	3445	22.79	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
6	20250124	120815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4260	5	2	0.12	1059608170	251063	27.77	4255	4285	4180	5530	2980	4255	4220.46	1.17	23349	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2083	-23.03	1.16	12	0.51	-185.00	3674.00	5830	20240716	-26.93	3445	20241209	23.66	4825	-11.71	20250114	3660	16.39	20250102	5830	-26.93	20240716	3445	23.66	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
7	20250124	110817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	-45	5	-1.06	918661335	217853	24.09	4255	4285	4180	5530	2980	4255	4216.85	1.17	19333	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2059	-22.76	1.15	12	0.45	-185.00	3674.00	5830	20240716	-27.79	3445	20241209	22.21	4825	-12.75	20250114	3660	15.03	20250102	5830	-27.79	20240716	3445	22.21	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
8	20250124	100813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	-50	5	-1.18	599923050	142331	15.74	4255	4285	4180	5530	2980	4255	4214.93	1.17	12301	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2057	-22.73	1.14	12	0.29	-185.00	3674.00	5830	20240716	-27.87	3445	20241209	22.06	4825	-12.85	20250114	3660	14.89	20250102	5830	-27.87	20240716	3445	22.06	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
9	20250124	090818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4230	-25	5	-0.59	142201465	33604	3.72	4255	4285	4205	5530	2980	4255	4231.56	1.17	-15815	4531	4392	4306	4167	4081	4350	4125	245	1275	500	3140	5	1	48907400	2069	-22.86	1.15	12	0.07	-185.00	3674.00	5830	20240716	-27.44	3445	20241209	22.79	4825	-12.33	20250114	3660	15.57	20250102	5830	-27.44	20240716	3445	22.79	20241209	5.65	N	109610	500	244 억	569797	N	N	0	N	N
10	20250123	160814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4255	-170	5	-3.84	3827148870	885480	40.57	4430	4445	4220	5750	3100	4425	4321.77	1.13	14783	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2081	-23.00	1.16	12	1.81	-185.00	3674.00	5830	20240716	-27.02	3445	20241209	23.51	4825	-11.81	20250114	3660	16.26	20250102	5830	-27.02	20240716	3445	23.51	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
11	20250123	150812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4250	-175	5	-3.95	3706978710	857235	39.27	4430	4445	4220	5750	3100	4425	4323.97	1.13	10468	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2079	-22.97	1.16	12	1.75	-185.00	3674.00	5830	20240716	-27.10	3445	20241209	23.37	4825	-11.92	20250114	3660	16.12	20250102	5830	-27.10	20240716	3445	23.37	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
12	20250123	140813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4240	-185	5	-4.18	3331710365	768685	35.22	4430	4445	4225	5750	3100	4425	4333.93	1.13	852	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2074	-22.92	1.15	12	1.57	-185.00	3674.00	5830	20240716	-27.27	3445	20241209	23.08	4825	-12.12	20250114	3660	15.85	20250102	5830	-27.27	20240716	3445	23.08	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
13	20250123	130811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4275	-150	5	-3.39	2880330100	662411	30.35	4430	4445	4265	5750	3100	4425	4347.89	1.13	40	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2091	-23.11	1.16	12	1.35	-185.00	3674.00	5830	20240716	-26.67	3445	20241209	24.09	4825	-11.40	20250114	3660	16.80	20250102	5830	-26.67	20240716	3445	24.09	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
14	20250123	120813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4305	-120	5	-2.71	2437887950	559101	25.62	4430	4445	4300	5750	3100	4425	4360.01	1.13	1176	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2105	-23.27	1.17	12	1.14	-185.00	3674.00	5830	20240716	-26.16	3445	20241209	24.96	4825	-10.78	20250114	3660	17.62	20250102	5830	-26.16	20240716	3445	24.96	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
15	20250123	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	-75	5	-1.69	1950912570	446473	20.46	4430	4445	4330	5750	3100	4425	4369.22	1.13	9564	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2127	-23.51	1.18	12	0.91	-185.00	3674.00	5830	20240716	-25.39	3445	20241209	26.27	4825	-9.84	20250114	3660	18.85	20250102	5830	-25.39	20240716	3445	26.27	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
16	20250123	100812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4335	-90	5	-2.03	1616982365	369598	16.93	4430	4445	4330	5750	3100	4425	4374.55	1.13	3319	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2120	-23.43	1.18	12	0.76	-185.00	3674.00	5830	20240716	-25.64	3445	20241209	25.83	4825	-10.16	20250114	3660	18.44	20250102	5830	-25.64	20240716	3445	25.83	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
17	20250123	090812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-15	5	-0.34	364153090	82327	3.77	4430	4445	4405	5750	3100	4425	4423.18	1.13	-14700	4691	4557	4451	4317	4211	4625	4385	245	1325	500	3270	5	1	48907400	2157	-23.84	1.20	12	0.17	-185.00	3674.00	5830	20240716	-24.36	3445	20241209	28.01	4825	-8.60	20250114	3660	20.49	20250102	5830	-24.36	20240716	3445	28.01	20241209	5.81	N	109610	500	244 억	554423	N	N	0	N	N
18	20250122	160806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	20	2	0.45	9602793825	2151925	155.76	4360	4585	4345	5720	3085	4405	4462.66	1.06	38700	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2164	-23.92	1.20	12	4.40	-185.00	3674.00	5830	20240716	-24.10	3445	20241209	28.45	4825	-8.29	20250114	3660	20.90	20250102	5830	-24.10	20240716	3445	28.45	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
19	20250122	150807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4435	30	2	0.68	9341159560	2092780	151.48	4360	4585	4345	5720	3085	4405	4463.58	1.06	38347	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2169	-23.97	1.21	12	4.28	-185.00	3674.00	5830	20240716	-23.93	3445	20241209	28.74	4825	-8.08	20250114	3660	21.17	20250102	5830	-23.93	20240716	3445	28.74	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
20	20250122	140806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4440	35	2	0.79	8531786660	1910229	138.27	4360	4585	4345	5720	3085	4405	4466.44	1.06	37076	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2171	-24.00	1.21	12	3.91	-185.00	3674.00	5830	20240716	-23.84	3445	20241209	28.88	4825	-7.98	20250114	3660	21.31	20250102	5830	-23.84	20240716	3445	28.88	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
21	20250122	130807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	10	2	0.23	2552796480	579046	41.91	4360	4460	4345	5720	3085	4405	4408.64	1.06	13535	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2159	-23.86	1.20	12	1.18	-185.00	3674.00	5830	20240716	-24.27	3445	20241209	28.16	4825	-8.50	20250114	3660	20.63	20250102	5830	-24.27	20240716	3445	28.16	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
22	20250122	120805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	20	2	0.45	2299724090	521708	37.76	4360	4460	4345	5720	3085	4405	4408.08	1.06	20208	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2164	-23.92	1.20	12	1.07	-185.00	3674.00	5830	20240716	-24.10	3445	20241209	28.45	4825	-8.29	20250114	3660	20.90	20250102	5830	-24.10	20240716	3445	28.45	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
23	20250122	110807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	0	3	0.00	1832000480	415919	30.11	4360	4460	4345	5720	3085	4405	4404.70	1.06	-12249	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2154	-23.81	1.20	12	0.85	-185.00	3674.00	5830	20240716	-24.44	3445	20241209	27.87	4825	-8.70	20250114	3660	20.36	20250102	5830	-24.44	20240716	3445	27.87	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
24	20250122	100807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4445	40	2	0.91	1222707885	278352	20.15	4360	4445	4345	5720	3085	4405	4392.57	1.06	9774	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2174	-24.03	1.21	12	0.57	-185.00	3674.00	5830	20240716	-23.76	3445	20241209	29.03	4825	-7.88	20250114	3660	21.45	20250102	5830	-23.76	20240716	3445	29.03	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
25	20250122	090808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	-40	5	-0.91	279132235	63962	4.63	4360	4395	4345	5720	3085	4405	4362.60	1.06	264	4555	4480	4395	4320	4235	4517	4357	245	1315	500	3250	5	1	48907400	2135	-23.59	1.19	12	0.13	-185.00	3674.00	5830	20240716	-25.13	3445	20241209	26.71	4825	-9.53	20250114	3660	19.26	20250102	5830	-25.13	20240716	3445	26.71	20241209	5.72	N	109610	500	244 억	519366	N	N	1	N	N
26	20250121	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	45	2	1.03	6016575980	1367408	213.35	4365	4470	4310	5660	3055	4360	4400.14	1.06	434	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2154	-23.81	1.20	12	2.80	-185.00	3674.00	5830	20240716	-24.44	3445	20241209	27.87	4825	-8.70	20250114	3660	20.36	20250102	5830	-24.44	20240716	3445	27.87	20241209	5.58	N	109610	500	244 억	518980	N	N	1	N	N
27	20250121	150803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	50	2	1.15	5606049700	1274278	198.82	4365	4470	4310	5660	3055	4360	4399.56	1.06	-39977	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2157	-23.84	1.20	12	2.61	-185.00	3674.00	5830	20240716	-24.36	3445	20241209	28.01	4825	-8.60	20250114	3660	20.49	20250102	5830	-24.36	20240716	3445	28.01	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
28	20250121	140804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4395	35	2	0.80	4161599400	947235	147.80	4365	4440	4310	5660	3055	4360	4393.61	1.06	-17351	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2149	-23.76	1.20	12	1.94	-185.00	3674.00	5830	20240716	-24.61	3445	20241209	27.58	4825	-8.91	20250114	3660	20.08	20250102	5830	-24.61	20240716	3445	27.58	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
29	20250121	130802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	50	2	1.15	3896264260	886891	138.38	4365	4440	4310	5660	3055	4360	4393.38	1.06	-16242	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2157	-23.84	1.20	12	1.81	-185.00	3674.00	5830	20240716	-24.36	3445	20241209	28.01	4825	-8.60	20250114	3660	20.49	20250102	5830	-24.36	20240716	3445	28.01	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
30	20250121	120753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	55	2	1.26	3427845240	780759	121.82	4365	4440	4310	5660	3055	4360	4390.62	1.06	-30648	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2159	-23.86	1.20	12	1.60	-185.00	3674.00	5830	20240716	-24.27	3445	20241209	28.16	4825	-8.50	20250114	3660	20.63	20250102	5830	-24.27	20240716	3445	28.16	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
31	20250121	110723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	10	2	0.23	2852870475	650238	101.46	4365	4440	4310	5660	3055	4360	4387.66	1.06	-31701	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2137	-23.62	1.19	12	1.33	-185.00	3674.00	5830	20240716	-25.04	3445	20241209	26.85	4825	-9.43	20250114	3660	19.40	20250102	5830	-25.04	20240716	3445	26.85	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
32	20250121	100718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	40	2	0.92	2251546950	512896	80.03	4365	4440	4310	5660	3055	4360	4390.19	1.06	-14378	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2152	-23.78	1.20	12	1.05	-185.00	3674.00	5830	20240716	-24.53	3445	20241209	27.72	4825	-8.81	20250114	3660	20.22	20250102	5830	-24.53	20240716	3445	27.72	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
33	20250121	090804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	5	2	0.11	401503060	92095	14.37	4365	4400	4310	5660	3055	4360	4359.64	1.06	-10088	4496	4427	4376	4307	4256	4402	4282	245	1300	500	3220	5	1	48907400	2135	-23.59	1.19	12	0.19	-185.00	3674.00	5830	20240716	-25.13	3445	20241209	26.71	4825	-9.53	20250114	3660	19.26	20250102	5830	-25.13	20240716	3445	26.71	20241209	5.58	N	109610	500	244 억	518980	N	N	0	N	N
34	20250120	160757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	-95	5	-2.13	2707721285	620242	50.65	4445	4445	4325	5790	3120	4455	4364.83	1.10	-20193	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2132	-23.57	1.19	12	1.27	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
35	20250120	150802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	-125	5	-2.81	2558158610	585817	47.84	4445	4445	4325	5790	3120	4455	4366.03	1.10	-29587	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2118	-23.41	1.18	12	1.20	-185.00	3674.00	5830	20240716	-25.73	3445	20241209	25.69	4825	-10.26	20250114	3660	18.31	20250102	5830	-25.73	20240716	3445	25.69	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
36	20250120	140800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4345	-110	5	-2.47	2267279730	518661	42.35	4445	4445	4325	5790	3120	4455	4370.56	1.10	-25960	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2125	-23.49	1.18	12	1.06	-185.00	3674.00	5830	20240716	-25.47	3445	20241209	26.12	4825	-9.95	20250114	3660	18.72	20250102	5830	-25.47	20240716	3445	26.12	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
37	20250120	130800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4365	-90	5	-2.02	2095517290	479162	39.13	4445	4445	4325	5790	3120	4455	4372.39	1.10	-27044	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2135	-23.59	1.19	12	0.98	-185.00	3674.00	5830	20240716	-25.13	3445	20241209	26.71	4825	-9.53	20250114	3660	19.26	20250102	5830	-25.13	20240716	3445	26.71	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
38	20250120	120802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4350	-105	5	-2.36	1950917470	445951	36.42	4445	4445	4325	5790	3120	4455	4373.78	1.10	-25239	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2127	-23.51	1.18	12	0.91	-185.00	3674.00	5830	20240716	-25.39	3445	20241209	26.27	4825	-9.84	20250114	3660	18.85	20250102	5830	-25.39	20240716	3445	26.27	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
39	20250120	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	-85	5	-1.91	1767026680	403734	32.97	4445	4445	4325	5790	3120	4455	4375.68	1.10	-10411	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2137	-23.62	1.19	12	0.83	-185.00	3674.00	5830	20240716	-25.04	3445	20241209	26.85	4825	-9.43	20250114	3660	19.40	20250102	5830	-25.04	20240716	3445	26.85	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
40	20250120	100801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	-85	5	-1.91	1112851020	253322	20.69	4445	4445	4355	5790	3120	4455	4391.72	1.10	-38598	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2137	-23.62	1.19	12	0.52	-185.00	3674.00	5830	20240716	-25.04	3445	20241209	26.85	4825	-9.43	20250114	3660	19.40	20250102	5830	-25.04	20240716	3445	26.85	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
41	20250120	090802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	-55	5	-1.23	468951100	106124	8.67	4445	4445	4390	5790	3120	4455	4417.02	1.10	-27283	4578	4516	4408	4346	4238	4540	4370	245	1335	500	3290	5	1	48907400	2152	-23.78	1.20	12	0.22	-185.00	3674.00	5830	20240716	-24.53	3445	20241209	27.72	4825	-8.81	20250114	3660	20.22	20250102	5830	-24.53	20240716	3445	27.72	20241209	5.65	N	109610	500	244 억	539317	N	N	0	N	N
42	20250117	160759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4455	40	2	0.91	5127886000	1170951	70.49	4455	4470	4300	5730	3095	4415	4378.81	1.15	-21771	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2179	-24.08	1.21	12	2.39	-185.00	3674.00	5830	20240716	-23.58	3445	20241209	29.32	4825	-7.67	20250114	3660	21.72	20250102	5830	-23.58	20240716	3445	29.32	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
43	20250117	150801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	0	3	0.00	4463617080	1021347	61.48	4455	4470	4300	5730	3095	4415	4370.30	1.15	-21937	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2159	-23.86	1.20	12	2.09	-185.00	3674.00	5830	20240716	-24.27	3445	20241209	28.16	4825	-8.50	20250114	3660	20.63	20250102	5830	-24.27	20240716	3445	28.16	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
44	20250117	140802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	-75	5	-1.70	3334762920	764602	46.03	4455	4470	4300	5730	3095	4415	4361.40	1.15	-34194	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2123	-23.46	1.18	12	1.56	-185.00	3674.00	5830	20240716	-25.56	3445	20241209	25.98	4825	-10.05	20250114	3660	18.58	20250102	5830	-25.56	20240716	3445	25.98	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
45	20250117	130759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4325	-90	5	-2.04	3151473675	722326	43.48	4455	4470	4300	5730	3095	4415	4362.91	1.15	-22864	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2115	-23.38	1.18	12	1.48	-185.00	3674.00	5830	20240716	-25.81	3445	20241209	25.54	4825	-10.36	20250114	3660	18.17	20250102	5830	-25.81	20240716	3445	25.54	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
46	20250117	120802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4330	-85	5	-1.93	2998603370	686929	41.35	4455	4470	4300	5730	3095	4415	4365.19	1.15	-17486	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2118	-23.41	1.18	12	1.40	-185.00	3674.00	5830	20240716	-25.73	3445	20241209	25.69	4825	-10.26	20250114	3660	18.31	20250102	5830	-25.73	20240716	3445	25.69	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
47	20250117	110800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	-75	5	-1.70	2492016795	569652	34.29	4455	4470	4320	5730	3095	4415	4374.59	1.15	-17084	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2123	-23.46	1.18	12	1.16	-185.00	3674.00	5830	20240716	-25.56	3445	20241209	25.98	4825	-10.05	20250114	3660	18.58	20250102	5830	-25.56	20240716	3445	25.98	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
48	20250117	100802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	-55	5	-1.25	1937129930	441735	26.59	4455	4470	4340	5730	3095	4415	4385.24	1.15	-41326	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2132	-23.57	1.19	12	0.90	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
49	20250117	090801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4375	-40	5	-0.91	815067560	184558	11.11	4455	4470	4375	5730	3095	4415	4416.33	1.15	-43753	4525	4470	4410	4355	4295	4497	4382	245	1315	500	3260	5	1	48907400	2140	-23.65	1.19	12	0.38	-185.00	3674.00	5830	20240716	-24.96	3445	20241209	27.00	4825	-9.33	20250114	3660	19.54	20250102	5830	-24.96	20240716	3445	27.00	20241209	5.52	N	109610	500	244 억	560244	N	N	0	N	N
50	20250116	160755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	55	2	1.26	5366713730	1220688	90.40	4385	4465	4350	5660	3055	4360	4396.50	0.97	88105	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2159	-23.86	1.20	12	2.50	-185.00	3674.00	5830	20240716	-24.27	3445	20241209	28.16	4825	-8.50	20250114	3660	20.63	20250102	5830	-24.27	20240716	3445	28.16	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
51	20250116	150718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	40	2	0.92	4999739415	1137517	84.24	4385	4465	4350	5660	3055	4360	4395.61	0.97	85297	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2152	-23.78	1.20	12	2.33	-185.00	3674.00	5830	20240716	-24.53	3445	20241209	27.72	4825	-8.81	20250114	3660	20.22	20250102	5830	-24.53	20240716	3445	27.72	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
52	20250116	140759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	50	2	1.15	4220372955	959864	71.08	4385	4465	4350	5660	3055	4360	4397.21	0.97	39465	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2157	-23.84	1.20	12	1.96	-185.00	3674.00	5830	20240716	-24.36	3445	20241209	28.01	4825	-8.60	20250114	3660	20.49	20250102	5830	-24.36	20240716	3445	28.01	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
53	20250116	130758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4430	70	2	1.61	3824564085	870208	64.44	4385	4465	4350	5660	3055	4360	4395.39	0.97	44743	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2167	-23.95	1.21	12	1.78	-185.00	3674.00	5830	20240716	-24.01	3445	20241209	28.59	4825	-8.19	20250114	3660	21.04	20250102	5830	-24.01	20240716	3445	28.59	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
54	20250116	120758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4435	75	2	1.72	3413394050	777260	57.56	4385	4465	4350	5660	3055	4360	4391.96	0.97	38440	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2169	-23.97	1.21	12	1.59	-185.00	3674.00	5830	20240716	-23.93	3445	20241209	28.74	4825	-8.08	20250114	3660	21.17	20250102	5830	-23.93	20240716	3445	28.74	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
55	20250116	110800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	40	2	0.92	2454224070	560671	41.52	4385	4420	4350	5660	3055	4360	4377.60	0.97	28329	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2152	-23.78	1.20	12	1.15	-185.00	3674.00	5830	20240716	-24.53	3445	20241209	27.72	4825	-8.81	20250114	3660	20.22	20250102	5830	-24.53	20240716	3445	27.72	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
56	20250116	100759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	0	3	0.00	1465168380	335348	24.83	4385	4410	4350	5660	3055	4360	4369.36	0.97	-848	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2132	-23.57	1.19	12	0.69	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
57	20250116	090801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4380	20	2	0.46	628462805	143709	10.64	4385	4410	4350	5660	3055	4360	4374.09	0.97	-3595	4486	4422	4361	4297	4236	4455	4330	245	1300	500	3220	5	1	48907400	2142	-23.68	1.19	12	0.29	-185.00	3674.00	5830	20240716	-24.87	3445	20241209	27.14	4825	-9.22	20250114	3660	19.67	20250102	5830	-24.87	20240716	3445	27.14	20241209	4.72	N	109610	500	244 억	472160	N	N	0	N	N
58	20250115	160756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	-45	5	-1.02	5683399710	1302569	17.16	4355	4425	4300	5720	3085	4405	4363.28	1.03	-33190	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2132	-23.57	1.19	12	2.66	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
59	20250115	150757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4340	-65	5	-1.48	5020926750	1150687	15.16	4355	4425	4300	5720	3085	4405	4363.40	1.03	-25416	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2123	-23.46	1.18	12	2.35	-185.00	3674.00	5830	20240716	-25.56	3445	20241209	25.98	4825	-10.05	20250114	3660	18.58	20250102	5830	-25.56	20240716	3445	25.98	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
60	20250115	140751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	-45	5	-1.02	4290972430	981957	12.93	4355	4425	4330	5720	3085	4405	4369.80	1.03	-23848	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2132	-23.57	1.19	12	2.01	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
61	20250115	130757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	-20	5	-0.45	3788104705	866455	11.41	4355	4425	4330	5720	3085	4405	4371.94	1.03	-16871	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2145	-23.70	1.19	12	1.77	-185.00	3674.00	5830	20240716	-24.79	3445	20241209	27.29	4825	-9.12	20250114	3660	19.81	20250102	5830	-24.79	20240716	3445	27.29	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
62	20250115	120742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	-20	5	-0.45	3369239890	770765	10.15	4355	4425	4330	5720	3085	4405	4371.27	1.03	-9184	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2145	-23.70	1.19	12	1.58	-185.00	3674.00	5830	20240716	-24.79	3445	20241209	27.29	4825	-9.12	20250114	3660	19.81	20250102	5830	-24.79	20240716	3445	27.29	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
63	20250115	110757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4355	-50	5	-1.14	2572899750	589259	7.76	4355	4425	4330	5720	3085	4405	4366.30	1.03	-5924	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2130	-23.54	1.19	12	1.20	-185.00	3674.00	5830	20240716	-25.30	3445	20241209	26.42	4825	-9.74	20250114	3660	18.99	20250102	5830	-25.30	20240716	3445	26.42	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
64	20250115	100757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4385	-20	5	-0.45	1946998605	446054	5.87	4355	4425	4330	5720	3085	4405	4364.89	1.03	30734	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2145	-23.70	1.19	12	0.91	-185.00	3674.00	5830	20240716	-24.79	3445	20241209	27.29	4825	-9.12	20250114	3660	19.81	20250102	5830	-24.79	20240716	3445	27.29	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
65	20250115	090800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	-15	5	-0.34	663375955	151708	2.00	4355	4425	4335	5720	3085	4405	4372.60	1.03	-545	4998	4701	4528	4231	4058	4615	4145	245	1315	500	3250	5	1	48907400	2147	-23.73	1.19	12	0.31	-185.00	3674.00	5830	20240716	-24.70	3445	20241209	27.43	4825	-9.02	20250114	3660	19.95	20250102	5830	-24.70	20240716	3445	27.43	20241209	5.05	N	109610	500	244 억	502002	N	N	0	N	N
66	20250114	160742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	-215	5	-4.65	33997317545	7476486	78.21	4805	4825	4355	6000	3235	4620	4547.31	1.06	-12873	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2154	-23.81	1.20	12	15.29	-185.00	3674.00	5830	20240716	-24.44	3445	20241209	27.87	4825	-8.70	20250114	3660	20.36	20250102	5830	-24.44	20240716	3445	27.87	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
67	20250114	150755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4360	-260	5	-5.63	33116600690	7276227	76.12	4805	4825	4355	6000	3235	4620	4551.34	1.06	-53725	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2132	-23.57	1.19	12	14.88	-185.00	3674.00	5830	20240716	-25.21	3445	20241209	26.56	4825	-9.64	20250114	3660	19.13	20250102	5830	-25.21	20240716	3445	26.56	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
68	20250114	140753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4435	-185	5	-4.00	30921348565	6776563	70.89	4805	4825	4400	6000	3235	4620	4562.98	1.06	-62339	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2169	-23.97	1.21	12	13.86	-185.00	3674.00	5830	20240716	-23.93	3445	20241209	28.74	4825	-8.08	20250114	3660	21.17	20250102	5830	-23.93	20240716	3445	28.74	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
69	20250114	130753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4485	-135	5	-2.92	29819890635	6529013	68.30	4805	4825	4400	6000	3235	4620	4567.29	1.06	-54472	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2193	-24.24	1.22	12	13.35	-185.00	3674.00	5830	20240716	-23.07	3445	20241209	30.19	4825	-7.05	20250114	3660	22.54	20250102	5830	-23.07	20240716	3445	30.19	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
70	20250114	120750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4455	-165	5	-3.57	28455983980	6222091	65.09	4805	4825	4400	6000	3235	4620	4573.38	1.06	-42866	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2179	-24.08	1.21	12	12.72	-185.00	3674.00	5830	20240716	-23.58	3445	20241209	29.32	4825	-7.67	20250114	3660	21.72	20250102	5830	-23.58	20240716	3445	29.32	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
71	20250114	110750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	-205	5	-4.44	20703674510	4506304	47.14	4805	4825	4400	6000	3235	4620	4594.38	1.06	38667	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2159	-23.86	1.20	12	9.21	-185.00	3674.00	5830	20240716	-24.27	3445	20241209	28.16	4825	-8.50	20250114	3660	20.63	20250102	5830	-24.27	20240716	3445	28.16	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
72	20250114	100748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	-195	5	-4.22	18921587015	4102813	42.92	4805	4825	4405	6000	3235	4620	4611.86	1.06	29818	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2164	-23.92	1.20	12	8.39	-185.00	3674.00	5830	20240716	-24.10	3445	20241209	28.45	4825	-8.29	20250114	3660	20.90	20250102	5830	-24.10	20240716	3445	28.45	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
73	20250114	090752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	-55	5	-1.19	11235858385	2382337	24.92	4805	4825	4520	6000	3235	4620	4716.33	1.06	-57523	4946	4782	4456	4292	3966	4865	4375	245	1380	500	3410	5	1	48907400	2233	-24.68	1.24	12	4.87	-185.00	3674.00	5830	20240716	-21.70	3445	20241209	32.51	4825	-5.39	20250114	3660	24.73	20250102	5830	-21.70	20240716	3445	32.51	20241209	5.07	N	109610	500	244 억	516269	N	N	0	N	N
74	20250113	160741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	530	2	12.96	34045158080	7726144	1139.94	4180	4620	4130	5310	2865	4090	4406.20	1.41	-172110	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2260	-24.97	1.26	12	15.80	-185.00	3674.00	5830	20240716	-20.75	3445	20241209	34.11	4620	0.00	20250113	3660	26.23	20250102	5830	-20.75	20240716	3445	34.11	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
75	20250113	150745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4455	365	2	8.92	19784572640	4585348	676.54	4180	4490	4130	5310	2865	4090	4315.09	1.41	-230080	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2179	-24.08	1.21	12	9.38	-185.00	3674.00	5830	20240716	-23.58	3445	20241209	29.32	4490	-0.78	20250113	3660	21.72	20250102	5830	-23.58	20240716	3445	29.32	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
76	20250113	140732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4135	45	2	1.10	5974369575	1418485	209.29	4180	4340	4130	5310	2865	4090	4212.41	1.41	-89019	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2022	-22.35	1.13	12	2.90	-185.00	3674.00	5830	20240716	-29.07	3445	20241209	20.03	4340	-4.72	20250113	3660	12.98	20250102	5830	-29.07	20240716	3445	20.03	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
77	20250113	130734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	80	2	1.96	5815953295	1380304	203.66	4180	4340	4130	5310	2865	4090	4214.17	1.41	-81373	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2039	-22.54	1.14	12	2.82	-185.00	3674.00	5830	20240716	-28.47	3445	20241209	21.04	4340	-3.92	20250113	3660	13.93	20250102	5830	-28.47	20240716	3445	21.04	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
78	20250113	120737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4155	65	2	1.59	5490819105	1301933	192.09	4180	4340	4145	5310	2865	4090	4218.14	1.41	-100171	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2032	-22.46	1.13	12	2.66	-185.00	3674.00	5830	20240716	-28.73	3445	20241209	20.61	4340	-4.26	20250113	3660	13.52	20250102	5830	-28.73	20240716	3445	20.61	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
79	20250113	110735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	80	2	1.96	5266699570	1248054	184.14	4180	4340	4145	5310	2865	4090	4220.68	1.41	-93531	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2039	-22.54	1.14	12	2.55	-185.00	3674.00	5830	20240716	-28.47	3445	20241209	21.04	4340	-3.92	20250113	3660	13.93	20250102	5830	-28.47	20240716	3445	21.04	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
80	20250113	100735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	75	2	1.83	4924566565	1166060	172.04	4180	4340	4145	5310	2865	4090	4224.07	1.41	-83839	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2037	-22.51	1.13	12	2.38	-185.00	3674.00	5830	20240716	-28.56	3445	20241209	20.90	4340	-4.03	20250113	3660	13.80	20250102	5830	-28.56	20240716	3445	20.90	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
81	20250113	090740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	100	2	2.44	1218029575	291663	43.03	4180	4235	4145	5310	2865	4090	4178.31	1.41	-75240	4216	4152	4041	3977	3866	4185	4010	245	1220	500	3020	5	1	48907400	2049	-22.65	1.14	12	0.60	-185.00	3674.00	5830	20240716	-28.13	3445	20241209	21.63	4235	-1.06	20250113	3660	14.48	20250102	5830	-28.13	20240716	3445	21.63	20241209	4.99	N	109610	500	244 억	687809	N	N	0	N	N
82	20250110	160718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4090	125	2	3.15	2709752860	670901	139.00	3965	4105	3930	5150	2780	3965	4038.86	1.17	118601	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	2000	-22.11	1.11	12	1.37	-185.00	3674.00	5830	20240716	-29.85	3445	20241209	18.72	4105	-0.37	20250110	3660	11.75	20250102	5830	-29.85	20240716	3445	18.72	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
83	20250110	150729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4085	120	2	3.03	2558606850	633927	131.34	3965	4105	3930	5150	2780	3965	4036.12	1.17	115726	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1998	-22.08	1.11	12	1.30	-185.00	3674.00	5830	20240716	-29.93	3445	20241209	18.58	4105	-0.49	20250110	3660	11.61	20250102	5830	-29.93	20240716	3445	18.58	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
84	20250110	140732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4065	100	2	2.52	1866890635	464509	96.24	3965	4090	3930	5150	2780	3965	4019.07	1.17	81875	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1988	-21.97	1.11	12	0.95	-185.00	3674.00	5830	20240716	-30.27	3445	20241209	18.00	4095	-0.73	20250107	3660	11.07	20250102	5830	-30.27	20240716	3445	18.00	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
85	20250110	130731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4015	50	2	1.26	991725375	248797	51.55	3965	4030	3930	5150	2780	3965	3986.08	1.17	63582	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1964	-21.70	1.09	12	0.51	-185.00	3674.00	5830	20240716	-31.13	3445	20241209	16.55	4095	-1.95	20250107	3660	9.70	20250102	5830	-31.13	20240716	3445	16.55	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
86	20250110	120732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4000	35	2	0.88	747919905	188013	38.95	3965	4030	3930	5150	2780	3965	3978.02	1.17	31197	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1956	-21.62	1.09	12	0.38	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	4095	-2.32	20250107	3660	9.29	20250102	5830	-31.39	20240716	3445	16.11	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
87	20250110	110730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4010	45	2	1.13	589916585	148433	30.75	3965	4030	3930	5150	2780	3965	3974.30	1.17	30780	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1961	-21.68	1.09	12	0.30	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	4095	-2.08	20250107	3660	9.56	20250102	5830	-31.22	20240716	3445	16.40	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
88	20250110	100729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	0	3	0.00	241896020	61149	12.67	3965	3985	3930	5150	2780	3965	3955.84	1.17	13469	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1939	-21.43	1.08	12	0.13	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	4095	-3.17	20250107	3660	8.33	20250102	5830	-31.99	20240716	3445	15.09	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
89	20250110	090732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3985	20	2	0.50	69814125	17622	3.65	3965	3985	3935	5150	2780	3965	3961.76	1.17	4959	4091	4027	3981	3917	3871	4005	3895	245	1185	500	2930	5	1	48907400	1949	-21.54	1.08	12	0.04	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	4095	-2.69	20250107	3660	8.88	20250102	5830	-31.65	20240716	3445	15.67	20241209	4.97	N	109610	500	244 억	572426	N	N	0	N	N
90	20250109	160725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	25	2	0.63	1908057595	478224	124.08	4035	4045	3935	5120	2760	3940	3989.89	1.38	-103887	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1939	-21.43	1.08	12	0.98	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	4095	-3.17	20250107	3660	8.33	20250102	5830	-31.99	20240716	3445	15.09	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
91	20250109	150726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	25	2	0.63	1867666665	468040	121.43	4035	4045	3935	5120	2760	3940	3990.40	1.38	-108191	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1939	-21.43	1.08	12	0.96	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	4095	-3.17	20250107	3660	8.33	20250102	5830	-31.99	20240716	3445	15.09	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
92	20250109	140726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3970	30	2	0.76	1796868745	450177	116.80	4035	4045	3935	5120	2760	3940	3991.47	1.38	-111188	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1942	-21.46	1.08	12	0.92	-185.00	3674.00	5830	20240716	-31.90	3445	20241209	15.24	4095	-3.05	20250107	3660	8.47	20250102	5830	-31.90	20240716	3445	15.24	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
93	20250109	130726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	40	2	1.02	1742049150	436343	113.21	4035	4045	3935	5120	2760	3940	3992.39	1.38	-110607	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1947	-21.51	1.08	12	0.89	-185.00	3674.00	5830	20240716	-31.73	3445	20241209	15.53	4095	-2.81	20250107	3660	8.74	20250102	5830	-31.73	20240716	3445	15.53	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
94	20250109	120727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3970	30	2	0.76	1683749315	421636	109.39	4035	4045	3935	5120	2760	3940	3993.37	1.38	-109852	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1942	-21.46	1.08	12	0.86	-185.00	3674.00	5830	20240716	-31.90	3445	20241209	15.24	4095	-3.05	20250107	3660	8.47	20250102	5830	-31.90	20240716	3445	15.24	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
95	20250109	110731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3945	5	2	0.13	1557699265	389718	101.11	4035	4045	3945	5120	2760	3940	3996.99	1.38	-104558	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1929	-21.32	1.07	12	0.80	-185.00	3674.00	5830	20240716	-32.33	3445	20241209	14.51	4095	-3.66	20250107	3660	7.79	20250102	5830	-32.33	20240716	3445	14.51	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
96	20250109	100728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	55	2	1.40	1361066465	340066	88.23	4035	4045	3960	5120	2760	3940	4002.36	1.38	-82823	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1954	-21.59	1.09	12	0.70	-185.00	3674.00	5830	20240716	-31.48	3445	20241209	15.97	4095	-2.44	20250107	3660	9.15	20250102	5830	-31.48	20240716	3445	15.97	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
97	20250109	090731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4010	70	2	1.78	522137410	129720	33.66	4035	4045	4000	5120	2760	3940	4025.11	1.38	-32821	4000	3970	3945	3915	3890	3957	3902	245	1180	500	2910	5	1	48907400	1961	-21.68	1.09	12	0.27	-185.00	3674.00	5830	20240716	-31.22	3445	20241209	16.40	4095	-2.08	20250107	3660	9.56	20250102	5830	-31.22	20240716	3445	16.40	20241209	4.96	N	109610	500	244 억	676313	N	N	0	N	N
98	20250108	160721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	-55	5	-1.38	927725775	235575	39.76	3950	3975	3920	5190	2800	3995	3938.12	1.36	10615	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1927	-21.30	1.07	12	0.48	-185.00	3674.00	5830	20240716	-32.42	3445	20241209	14.37	4095	-3.79	20250107	3660	7.65	20250102	5830	-32.42	20240716	3445	14.37	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
99	20250108	150724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	-60	5	-1.50	839383115	213132	35.97	3950	3975	3920	5190	2800	3995	3938.31	1.36	16939	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1925	-21.27	1.07	12	0.44	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	4095	-3.91	20250107	3660	7.51	20250102	5830	-32.50	20240716	3445	14.22	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
100	20250108	140726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3925	-70	5	-1.75	761602520	193355	32.64	3950	3975	3920	5190	2800	3995	3938.86	1.36	12530	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1920	-21.22	1.07	12	0.40	-185.00	3674.00	5830	20240716	-32.68	3445	20241209	13.93	4095	-4.15	20250107	3660	7.24	20250102	5830	-32.68	20240716	3445	13.93	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
101	20250108	130726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	-55	5	-1.38	605498470	153668	25.94	3950	3975	3920	5190	2800	3995	3940.28	1.36	10642	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1927	-21.30	1.07	12	0.31	-185.00	3674.00	5830	20240716	-32.42	3445	20241209	14.37	4095	-3.79	20250107	3660	7.65	20250102	5830	-32.42	20240716	3445	14.37	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
102	20250108	120722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	-60	5	-1.50	526987480	133680	22.56	3950	3975	3920	5190	2800	3995	3942.13	1.36	9801	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1925	-21.27	1.07	12	0.27	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	4095	-3.91	20250107	3660	7.51	20250102	5830	-32.50	20240716	3445	14.22	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
103	20250108	110723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	-45	5	-1.13	475584455	120638	20.36	3950	3975	3920	5190	2800	3995	3942.22	1.36	14694	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1932	-21.35	1.08	12	0.25	-185.00	3674.00	5830	20240716	-32.25	3445	20241209	14.66	4095	-3.54	20250107	3660	7.92	20250102	5830	-32.25	20240716	3445	14.66	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
104	20250108	100724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	-45	5	-1.13	316983455	80379	13.57	3950	3975	3920	5190	2800	3995	3943.57	1.36	7241	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1932	-21.35	1.08	12	0.16	-185.00	3674.00	5830	20240716	-32.25	3445	20241209	14.66	4095	-3.54	20250107	3660	7.92	20250102	5830	-32.25	20240716	3445	14.66	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
105	20250108	090724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	-55	5	-1.38	184155620	46769	7.89	3950	3960	3920	5190	2800	3995	3937.48	1.36	-525	4165	4080	4010	3925	3855	4122	3967	245	1195	500	2950	5	1	48907400	1927	-21.30	1.07	12	0.10	-185.00	3674.00	5830	20240716	-32.42	3445	20241209	14.37	4095	-3.79	20250107	3660	7.65	20250102	5830	-32.42	20240716	3445	14.37	20241209	4.94	N	109610	500	244 억	665330	N	N	1	N	N
106	20250107	160718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	55	2	1.40	2369117470	589380	234.54	3980	4095	3940	5120	2760	3940	4019.68	1.38	-11236	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1954	-21.59	1.09	12	1.21	-185.00	3674.00	5830	20240716	-31.48	3445	20241209	15.97	4095	-2.44	20250107	3660	9.15	20250102	5830	-31.48	20240716	3445	15.97	20241209	4.91	N	109610	500	244 억	676398	N	N	1	N	N
107	20250107	150719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	35	2	0.89	2328108845	579097	230.45	3980	4095	3940	5120	2760	3940	4020.24	1.38	-11259	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1944	-21.49	1.08	12	1.18	-185.00	3674.00	5830	20240716	-31.82	3445	20241209	15.38	4095	-2.93	20250107	3660	8.61	20250102	5830	-31.82	20240716	3445	15.38	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
108	20250107	140718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3985	45	2	1.14	2229828500	554393	220.62	3980	4095	3940	5120	2760	3940	4022.11	1.38	-10421	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1949	-21.54	1.08	12	1.13	-185.00	3674.00	5830	20240716	-31.65	3445	20241209	15.67	4095	-2.69	20250107	3660	8.88	20250102	5830	-31.65	20240716	3445	15.67	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
109	20250107	130718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4000	60	2	1.52	2063155960	512628	204.00	3980	4095	3940	5120	2760	3940	4024.66	1.38	-7054	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1956	-21.62	1.09	12	1.05	-185.00	3674.00	5830	20240716	-31.39	3445	20241209	16.11	4095	-2.32	20250107	3660	9.29	20250102	5830	-31.39	20240716	3445	16.11	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
110	20250107	120719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	65	2	1.65	1903325975	472568	188.06	3980	4095	3940	5120	2760	3940	4027.62	1.38	-7428	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1959	-21.65	1.09	12	0.97	-185.00	3674.00	5830	20240716	-31.30	3445	20241209	16.26	4095	-2.20	20250107	3660	9.43	20250102	5830	-31.30	20240716	3445	16.26	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
111	20250107	110714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4030	90	2	2.28	1748432905	433916	172.67	3980	4095	3940	5120	2760	3940	4029.43	1.38	-17101	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1971	-21.78	1.10	12	0.89	-185.00	3674.00	5830	20240716	-30.87	3445	20241209	16.98	4095	-1.59	20250107	3660	10.11	20250102	5830	-30.87	20240716	3445	16.98	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
112	20250107	100720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4040	100	2	2.54	798373035	199413	79.36	3980	4050	3940	5120	2760	3940	4003.62	1.38	15939	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1976	-21.84	1.10	12	0.41	-185.00	3674.00	5830	20240716	-30.70	3445	20241209	17.27	4050	-0.25	20250107	3660	10.38	20250102	5830	-30.70	20240716	3445	17.27	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
113	20250107	090721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	25	2	0.63	137871745	34682	13.80	3980	3995	3940	5120	2760	3940	3975.31	1.38	-10339	4010	3975	3920	3885	3830	3992	3902	245	1180	500	2910	5	1	48907400	1939	-21.43	1.08	12	0.07	-185.00	3674.00	5830	20240716	-31.99	3445	20241209	15.09	3995	-0.75	20250107	3660	8.33	20250102	5830	-31.99	20240716	3445	15.09	20241209	4.91	N	109610	500	244 억	676398	N	N	0	N	N
114	20250106	160711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	55	2	1.42	946837865	241511	118.98	3880	3955	3865	5050	2720	3885	3920.47	1.29	43530	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1927	-21.30	1.07	12	0.49	-185.00	3674.00	5830	20240716	-32.42	3445	20241209	14.37	3955	-0.38	20250106	3660	7.65	20250102	5830	-32.42	20240716	3445	14.37	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
115	20250106	150709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	50	2	1.29	897554350	228979	112.81	3880	3955	3865	5050	2720	3885	3919.81	1.29	38961	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1925	-21.27	1.07	12	0.47	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	3955	-0.51	20250106	3660	7.51	20250102	5830	-32.50	20240716	3445	14.22	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
116	20250106	140711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	45	2	1.16	728357070	185921	91.59	3880	3955	3865	5050	2720	3885	3917.56	1.29	25495	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1922	-21.24	1.07	12	0.38	-185.00	3674.00	5830	20240716	-32.59	3445	20241209	14.08	3955	-0.63	20250106	3660	7.38	20250102	5830	-32.59	20240716	3445	14.08	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
117	20250106	130708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3940	55	2	1.42	597309660	152594	75.18	3880	3955	3865	5050	2720	3885	3914.37	1.29	27082	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1927	-21.30	1.07	12	0.31	-185.00	3674.00	5830	20240716	-32.42	3445	20241209	14.37	3955	-0.38	20250106	3660	7.65	20250102	5830	-32.42	20240716	3445	14.37	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
118	20250106	120707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	50	2	1.29	499270090	127670	62.90	3880	3955	3865	5050	2720	3885	3910.63	1.29	20334	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1925	-21.27	1.07	12	0.26	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	3955	-0.51	20250106	3660	7.51	20250102	5830	-32.50	20240716	3445	14.22	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
119	20250106	110706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	50	2	1.29	370542790	95009	46.81	3880	3940	3865	5050	2720	3885	3900.08	1.29	16457	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1925	-21.27	1.07	12	0.19	-185.00	3674.00	5830	20240716	-32.50	3445	20241209	14.22	3940	-0.13	20250106	3660	7.51	20250102	5830	-32.50	20240716	3445	14.22	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
120	20250106	100705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	10	2	0.26	206342990	53004	26.11	3880	3920	3865	5050	2720	3885	3892.97	1.29	6250	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1905	-21.05	1.06	12	0.11	-185.00	3674.00	5830	20240716	-33.19	3445	20241209	13.06	3920	-0.64	20250106	3660	6.42	20250102	5830	-33.19	20240716	3445	13.06	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
121	20250106	090704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	5	2	0.13	41069110	10592	5.22	3880	3900	3865	5050	2720	3885	3877.37	1.29	-1994	3968	3926	3873	3831	3778	3947	3852	245	1165	500	2870	5	1	48907400	1902	-21.03	1.06	12	0.02	-185.00	3674.00	5830	20240716	-33.28	3445	20241209	12.92	3915	-0.64	20250103	3660	6.28	20250102	5830	-33.28	20240716	3445	12.92	20241209	4.92	N	109610	500	244 억	632657	N	N	0	N	N
122	20250103	160701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	55	2	1.44	778274540	201939	80.02	3830	3915	3820	4975	2685	3830	3854.00	1.33	-19012	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1900	-21.00	1.06	12	0.41	-185.00	3674.00	5830	20240716	-33.36	3445	20241209	12.77	3915	-0.77	20250103	3660	6.15	20250102	5830	-33.36	20240716	3445	12.77	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
123	20250103	150704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	50	2	1.31	750704340	194835	77.21	3830	3915	3820	4975	2685	3830	3853.03	1.33	-17908	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1898	-20.97	1.06	12	0.40	-185.00	3674.00	5830	20240716	-33.45	3445	20241209	12.63	3915	-0.89	20250103	3660	6.01	20250102	5830	-33.45	20240716	3445	12.63	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
124	20250103	140704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3865	35	2	0.91	631597615	164160	65.05	3830	3880	3820	4975	2685	3830	3847.45	1.33	-16971	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1890	-20.89	1.05	12	0.34	-185.00	3674.00	5830	20240716	-33.70	3445	20241209	12.19	3880	-0.39	20250103	3660	5.60	20250102	5830	-33.70	20240716	3445	12.19	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
125	20250103	130703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	45	2	1.17	479284870	124588	49.37	3830	3880	3820	4975	2685	3830	3846.96	1.33	5761	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1895	-20.95	1.05	12	0.25	-185.00	3674.00	5830	20240716	-33.53	3445	20241209	12.48	3880	-0.13	20250103	3660	5.87	20250102	5830	-33.53	20240716	3445	12.48	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
126	20250103	120702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3860	30	2	0.78	430235045	111903	44.34	3830	3865	3820	4975	2685	3830	3844.71	1.33	3240	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1888	-20.86	1.05	12	0.23	-185.00	3674.00	5830	20240716	-33.79	3445	20241209	12.05	3865	-0.13	20250103	3660	5.46	20250102	5830	-33.79	20240716	3445	12.05	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
127	20250103	110704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	20	2	0.52	377827630	98297	38.95	3830	3865	3820	4975	2685	3830	3843.74	1.33	3172	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1883	-20.81	1.05	12	0.20	-185.00	3674.00	5830	20240716	-33.96	3445	20241209	11.76	3865	-0.39	20250103	3660	5.19	20250102	5830	-33.96	20240716	3445	11.76	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
128	20250103	100701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	0	3	0.00	280161750	72898	28.89	3830	3865	3820	4975	2685	3830	3843.20	1.33	-195	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1873	-20.70	1.04	12	0.15	-185.00	3674.00	5830	20240716	-34.31	3445	20241209	11.18	3865	-0.91	20250103	3660	4.64	20250102	5830	-34.31	20240716	3445	11.18	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
129	20250103	090704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	20	2	0.52	65374825	17033	6.75	3830	3855	3820	4975	2685	3830	3838.13	1.33	1173	3943	3886	3773	3716	3603	3915	3745	245	1145	500	2830	5	1	48907400	1883	-20.81	1.05	12	0.03	-185.00	3674.00	5830	20240716	-33.96	3445	20241209	11.76	3855	-0.13	20250103	3660	5.19	20250102	5830	-33.96	20240716	3445	11.76	20241209	4.91	N	109610	500	244 억	651832	N	N	0	N	N
130	20250102	160657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	110	2	2.96	942509720	251313	130.58	3700	3830	3660	4835	2605	3720	3750.16	1.32	7472	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1873	-20.70	1.04	12	0.51	-185.00	3674.00	5830	20240716	-34.31	3445	20241209	11.18	3830	0.00	20250102	3660	4.64	20250102	5830	-34.31	20240716	3445	11.18	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
131	20250102	150659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3815	95	2	2.55	873248125	233179	121.16	3700	3825	3660	4835	2605	3720	3744.98	1.32	8483	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1866	-20.62	1.04	12	0.48	-185.00	3674.00	5830	20240716	-34.56	3445	20241209	10.74	3825	-0.26	20250102	3660	4.23	20250102	5830	-34.56	20240716	3445	10.74	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
132	20250102	140656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3785	65	2	1.75	770698600	206213	107.15	3700	3795	3660	4835	2605	3720	3737.40	1.32	7161	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1851	-20.46	1.03	12	0.42	-185.00	3674.00	5830	20240716	-35.08	3445	20241209	9.87	3795	-0.26	20250102	3660	3.42	20250102	5830	-35.08	20240716	3445	9.87	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
133	20250102	130656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	50	2	1.34	635446880	170473	88.58	3700	3790	3660	4835	2605	3720	3727.56	1.32	13448	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1844	-20.38	1.03	12	0.35	-185.00	3674.00	5830	20240716	-35.33	3445	20241209	9.43	3790	-0.53	20250102	3660	3.01	20250102	5830	-35.33	20240716	3445	9.43	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
134	20250102	120654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	30	2	0.81	544685685	146338	76.04	3700	3765	3660	4835	2605	3720	3722.11	1.32	5320	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1834	-20.27	1.02	12	0.30	-185.00	3674.00	5830	20240716	-35.68	3445	20241209	8.85	3765	-0.40	20250102	3660	2.46	20250102	5830	-35.68	20240716	3445	8.85	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
135	20250102	110645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	30	2	0.81	402549510	108363	56.31	3700	3755	3660	4835	2605	3720	3714.82	1.32	11119	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1834	-20.27	1.02	12	0.22	-185.00	3674.00	5830	20240716	-35.68	3445	20241209	8.85	3755	-0.13	20250102	3660	2.46	20250102	5830	-35.68	20240716	3445	8.85	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
136	20250102	100653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3680	-40	5	-1.08	53716910	14580	7.58	3700	3725	3660	4835	2605	3720	3684.04	1.32	-221	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1800	-19.89	1.00	12	0.03	-185.00	3674.00	5830	20240716	-36.88	3445	20241209	6.82	3725	-1.21	20250102	3660	0.55	20250102	5830	-36.88	20240716	3445	6.82	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N
137	20250102	090647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	0	3	0.00	0	0	0.00	0	0	0	4835	2605	3720	0.00	1.32	0	3840	3780	3690	3630	3540	3810	3660	245	1115	500	2750	5	1	48907400	1819	-20.11	1.01	12	0.00	-185.00	3674.00	5830	20240716	-36.19	3445	20241209	7.98	0	0.00	0	0	0.00	0	5830	-36.19	20240716	3445	7.98	20241209	5.02	N	109610	500	244 억	644864	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History