KissMeData/162300/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	50	2	2.11	138090440	57373	76.08	2355	2465	2355	3070	1660	2365	2406.89	0.76	17253	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	1002	15.58	1.39	12	0.14	155.00	1740.00	4480	20240220	-46.09	2005	20241210	20.45	2705	-10.72	20250106	2355	2.55	20250124	4480	-46.09	20240220	2005	20.45	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
3	20250124	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	40	2	1.69	132149880	54909	72.81	2355	2465	2355	3070	1660	2365	2406.71	0.76	16837	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	997	15.52	1.38	12	0.13	155.00	1740.00	4480	20240220	-46.32	2005	20241210	19.95	2705	-11.09	20250106	2355	2.12	20250124	4480	-46.32	20240220	2005	19.95	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
4	20250124	140916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	70	2	2.96	106630605	44322	58.77	2355	2465	2355	3070	1660	2365	2405.82	0.76	13090	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	1010	15.71	1.40	12	0.11	155.00	1740.00	4480	20240220	-45.65	2005	20241210	21.45	2705	-9.98	20250106	2355	3.40	20250124	4480	-45.65	20240220	2005	21.45	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
5	20250124	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	50	2	2.11	80359580	33547	44.48	2355	2420	2355	3070	1660	2365	2395.43	0.76	14584	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	1002	15.58	1.39	12	0.08	155.00	1740.00	4480	20240220	-46.09	2005	20241210	20.45	2705	-10.72	20250106	2355	2.55	20250124	4480	-46.09	20240220	2005	20.45	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
6	20250124	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	35	2	1.48	61172670	25569	33.90	2355	2420	2355	3070	1660	2365	2392.45	0.76	9968	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	995	15.48	1.38	12	0.06	155.00	1740.00	4480	20240220	-46.43	2005	20241210	19.70	2705	-11.28	20250106	2355	1.91	20250124	4480	-46.43	20240220	2005	19.70	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
7	20250124	110917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	30	2	1.27	46893675	19640	26.04	2355	2405	2355	3070	1660	2365	2387.66	0.76	6416	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	993	15.45	1.38	12	0.05	155.00	1740.00	4480	20240220	-46.54	2005	20241210	19.45	2705	-11.46	20250106	2355	1.70	20250124	4480	-46.54	20240220	2005	19.45	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
8	20250124	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	30	2	1.27	36462330	15283	20.27	2355	2400	2355	3070	1660	2365	2385.81	0.76	3827	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	993	15.45	1.38	12	0.04	155.00	1740.00	4480	20240220	-46.54	2005	20241210	19.45	2705	-11.46	20250106	2355	1.70	20250124	4480	-46.54	20240220	2005	19.45	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
9	20250124	090918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	20	2	0.85	5894875	2493	3.31	2355	2385	2355	3070	1660	2365	2364.57	0.76	-606	2465	2415	2390	2340	2315	2402	2327	41	705	100	1560	5	1	41471382	989	15.39	1.37	12	0.01	155.00	1740.00	4480	20240220	-46.76	2005	20241210	18.95	2705	-11.83	20250106	2355	1.27	20250124	4480	-46.76	20240220	2005	18.95	20241210	1.65	N	162300	100	41 억	313157	N	N	N	N
10	20250123	160913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-80	5	-3.27	178924815	75068	130.44	2430	2440	2365	3175	1715	2445	2383.73	0.83	-30768	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	981	15.26	1.36	12	0.18	155.00	1740.00	4480	20240220	-47.21	2005	20241210	17.96	2705	-12.57	20250106	2365	0.00	20250123	4480	-47.21	20240220	2005	17.96	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
11	20250123	150911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-60	5	-2.45	170656710	71574	124.37	2430	2440	2365	3175	1715	2445	2384.34	0.83	-29820	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	989	15.39	1.37	12	0.17	155.00	1740.00	4480	20240220	-46.76	2005	20241210	18.95	2705	-11.83	20250106	2365	0.85	20250123	4480	-46.76	20240220	2005	18.95	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
12	20250123	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-70	5	-2.86	144156310	60398	104.95	2430	2440	2365	3175	1715	2445	2386.77	0.83	-26967	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	985	15.32	1.36	12	0.15	155.00	1740.00	4480	20240220	-46.99	2005	20241210	18.45	2705	-12.20	20250106	2365	0.42	20250123	4480	-46.99	20240220	2005	18.45	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
13	20250123	130911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-65	5	-2.66	124442530	52111	90.55	2430	2440	2365	3175	1715	2445	2388.03	0.83	-22559	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	987	15.35	1.37	12	0.13	155.00	1740.00	4480	20240220	-46.88	2005	20241210	18.70	2705	-12.01	20250106	2365	0.63	20250123	4480	-46.88	20240220	2005	18.70	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
14	20250123	120911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-70	5	-2.86	107459610	44964	78.13	2430	2440	2365	3175	1715	2445	2389.90	0.83	-19092	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	985	15.32	1.36	12	0.11	155.00	1740.00	4480	20240220	-46.99	2005	20241210	18.45	2705	-12.20	20250106	2365	0.42	20250123	4480	-46.99	20240220	2005	18.45	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
15	20250123	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-60	5	-2.45	98549560	41226	71.64	2430	2440	2365	3175	1715	2445	2390.47	0.83	-16182	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	989	15.39	1.37	12	0.10	155.00	1740.00	4480	20240220	-46.76	2005	20241210	18.95	2705	-11.83	20250106	2365	0.85	20250123	4480	-46.76	20240220	2005	18.95	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
16	20250123	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-70	5	-2.86	73317070	30619	53.20	2430	2440	2365	3175	1715	2445	2394.50	0.83	-9813	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	985	15.32	1.36	12	0.07	155.00	1740.00	4480	20240220	-46.99	2005	20241210	18.45	2705	-12.20	20250106	2365	0.42	20250123	4480	-46.99	20240220	2005	18.45	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
17	20250123	090911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-5	5	-0.20	5118390	2106	3.66	2430	2440	2430	3175	1715	2445	2430.38	0.83	-102	2488	2466	2453	2431	2418	2460	2425	41	730	100	1610	5	1	41471382	1012	15.74	1.40	12	0.01	155.00	1740.00	4480	20240220	-45.54	2005	20241210	21.70	2705	-9.80	20250106	2405	1.46	20250121	4480	-45.54	20240220	2005	21.70	20241210	1.62	N	162300	100	41 억	343232	N	N	N	N
18	20250122	160904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	0	3	0.00	141643965	57549	77.54	2455	2475	2440	3175	1715	2445	2461.42	0.79	17233	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1014	15.77	1.41	12	0.14	155.00	1740.00	4480	20240220	-45.42	2005	20241210	21.95	2705	-9.61	20250106	2405	1.66	20250121	4480	-45.42	20240220	2005	21.95	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
19	20250122	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	0	3	0.00	119067240	48344	65.14	2455	2475	2445	3175	1715	2445	2462.92	0.79	10492	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1014	15.77	1.41	12	0.12	155.00	1740.00	4480	20240220	-45.42	2005	20241210	21.95	2705	-9.61	20250106	2405	1.66	20250121	4480	-45.42	20240220	2005	21.95	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
20	20250122	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	20	2	0.82	101045760	41002	55.25	2455	2475	2445	3175	1715	2445	2464.41	0.79	8882	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1022	15.90	1.42	12	0.10	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2405	2.49	20250121	4480	-44.98	20240220	2005	22.94	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
21	20250122	130906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	20	2	0.82	74287100	30158	40.64	2455	2475	2445	3175	1715	2445	2463.26	0.79	6348	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1022	15.90	1.42	12	0.07	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2405	2.49	20250121	4480	-44.98	20240220	2005	22.94	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
22	20250122	120903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	15	2	0.61	64698335	26270	35.40	2455	2475	2445	3175	1715	2445	2462.82	0.79	5413	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1020	15.87	1.41	12	0.06	155.00	1740.00	4480	20240220	-45.09	2005	20241210	22.69	2705	-9.06	20250106	2405	2.29	20250121	4480	-45.09	20240220	2005	22.69	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
23	20250122	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	20	2	0.82	58042010	23568	31.76	2455	2475	2445	3175	1715	2445	2462.75	0.79	5796	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1022	15.90	1.42	12	0.06	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2405	2.49	20250121	4480	-44.98	20240220	2005	22.94	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
24	20250122	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	5	2	0.20	12573695	5123	6.90	2455	2475	2445	3175	1715	2445	2454.36	0.79	446	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1016	15.81	1.41	12	0.01	155.00	1740.00	4480	20240220	-45.31	2005	20241210	22.19	2705	-9.43	20250106	2405	1.87	20250121	4480	-45.31	20240220	2005	22.19	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
25	20250122	090906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	5	2	0.20	3492445	1419	1.91	2455	2475	2450	3175	1715	2445	2461.20	0.79	590	2531	2487	2446	2402	2361	2467	2382	41	730	100	1610	5	1	41471382	1016	15.81	1.41	12	0.00	155.00	1740.00	4480	20240220	-45.31	2005	20241210	22.19	2705	-9.43	20250106	2405	1.87	20250121	4480	-45.31	20240220	2005	22.19	20241210	1.61	N	162300	100	41 억	326102	N	N	N	N
26	20250121	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	181384065	74011	93.83	2490	2490	2405	3200	1730	2465	2450.77	0.85	-23831	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1014	15.77	1.41	12	0.18	155.00	1740.00	4480	20240220	-45.42	2005	20241210	21.95	2705	-9.61	20250106	2405	1.66	20250121	4480	-45.42	20240220	2005	21.95	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
27	20250121	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-10	5	-0.41	175750135	71710	90.92	2490	2490	2405	3200	1730	2465	2450.85	0.85	-24534	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1018	15.84	1.41	12	0.17	155.00	1740.00	4480	20240220	-45.20	2005	20241210	22.44	2705	-9.24	20250106	2405	2.08	20250121	4480	-45.20	20240220	2005	22.44	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
28	20250121	140901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	170596295	69608	88.25	2490	2490	2405	3200	1730	2465	2450.81	0.85	-24923	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1014	15.77	1.41	12	0.17	155.00	1740.00	4480	20240220	-45.42	2005	20241210	21.95	2705	-9.61	20250106	2405	1.66	20250121	4480	-45.42	20240220	2005	21.95	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
29	20250121	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-30	5	-1.22	158000850	64448	81.71	2490	2490	2405	3200	1730	2465	2451.60	0.85	-22556	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1010	15.71	1.40	12	0.16	155.00	1740.00	4480	20240220	-45.65	2005	20241210	21.45	2705	-9.98	20250106	2405	1.25	20250121	4480	-45.65	20240220	2005	21.45	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
30	20250121	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-40	5	-1.62	146008160	59518	75.46	2490	2490	2405	3200	1730	2465	2453.18	0.85	-26949	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1006	15.65	1.39	12	0.14	155.00	1740.00	4480	20240220	-45.87	2005	20241210	20.95	2705	-10.35	20250106	2405	0.83	20250121	4480	-45.87	20240220	2005	20.95	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
31	20250121	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-50	5	-2.03	127234390	51735	65.59	2490	2490	2405	3200	1730	2465	2459.35	0.85	-27637	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1002	15.58	1.39	12	0.12	155.00	1740.00	4480	20240220	-46.09	2005	20241210	20.45	2705	-10.72	20250106	2405	0.42	20250121	4480	-46.09	20240220	2005	20.45	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
32	20250121	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-35	5	-1.42	106222310	43052	54.58	2490	2490	2430	3200	1730	2465	2467.30	0.85	-25149	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1008	15.68	1.40	12	0.10	155.00	1740.00	4480	20240220	-45.76	2005	20241210	21.20	2705	-10.17	20250106	2415	0.62	20250117	4480	-45.76	20240220	2005	21.20	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
33	20250121	090902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	25	2	1.01	2582115	1037	1.31	2490	2490	2485	3200	1730	2465	2489.99	0.85	-556	2555	2510	2475	2430	2395	2532	2452	41	735	100	1620	5	1	41471382	1033	16.06	1.43	12	0.00	155.00	1740.00	4480	20240220	-44.42	2005	20241210	24.19	2705	-7.95	20250106	2415	3.11	20250117	4480	-44.42	20240220	2005	24.19	20241210	1.63	N	162300	100	41 억	350523	N	N	N	N
34	20250120	160848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	15	2	0.61	195190485	78869	71.15	2450	2520	2440	3185	1715	2450	2474.88	0.82	10844	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1022	15.90	1.42	12	0.19	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2415	2.07	20250117	4480	-44.98	20240220	2005	22.94	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
35	20250120	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	5	2	0.20	184702890	74596	67.29	2450	2520	2440	3185	1715	2450	2476.04	0.82	11487	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1018	15.84	1.41	12	0.18	155.00	1740.00	4480	20240220	-45.20	2005	20241210	22.44	2705	-9.24	20250106	2415	1.66	20250117	4480	-45.20	20240220	2005	22.44	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
36	20250120	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	30	2	1.22	154375460	62236	56.14	2450	2520	2450	3185	1715	2450	2480.48	0.82	16207	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1028	16.00	1.43	12	0.15	155.00	1740.00	4480	20240220	-44.64	2005	20241210	23.69	2705	-8.32	20250106	2415	2.69	20250117	4480	-44.64	20240220	2005	23.69	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
37	20250120	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	25	2	1.02	146322365	58990	53.21	2450	2520	2450	3185	1715	2450	2480.46	0.82	17415	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1026	15.97	1.42	12	0.14	155.00	1740.00	4480	20240220	-44.75	2005	20241210	23.44	2705	-8.50	20250106	2415	2.48	20250117	4480	-44.75	20240220	2005	23.44	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
38	20250120	120859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	15	2	0.61	112215260	45164	40.74	2450	2520	2450	3185	1715	2450	2484.62	0.82	14210	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1022	15.90	1.42	12	0.11	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2415	2.07	20250117	4480	-44.98	20240220	2005	22.94	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
39	20250120	110859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	45	2	1.84	90651990	36455	32.89	2450	2520	2450	3185	1715	2450	2486.68	0.82	15128	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1035	16.10	1.43	12	0.09	155.00	1740.00	4480	20240220	-44.31	2005	20241210	24.44	2705	-7.76	20250106	2415	3.31	20250117	4480	-44.31	20240220	2005	24.44	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
40	20250120	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	35	2	1.43	65831970	26421	23.83	2450	2520	2450	3185	1715	2450	2491.65	0.82	11699	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1031	16.03	1.43	12	0.06	155.00	1740.00	4480	20240220	-44.53	2005	20241210	23.94	2705	-8.13	20250106	2415	2.90	20250117	4480	-44.53	20240220	2005	23.94	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
41	20250120	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	15	2	0.61	5078015	2063	1.86	2450	2480	2450	3185	1715	2450	2461.47	0.82	41	2560	2505	2460	2405	2360	2482	2382	41	735	100	1610	5	1	41471382	1022	15.90	1.42	12	0.00	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2415	2.07	20250117	4480	-44.98	20240220	2005	22.94	20241210	1.64	N	162300	100	41 억	339300	N	N	N	N
42	20250117	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	271398895	110684	169.10	2485	2515	2415	3215	1735	2475	2452.02	0.74	30707	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1016	15.81	1.41	12	0.27	155.00	1740.00	4480	20240220	-45.31	2005	20241210	22.19	2705	-9.43	20250106	2415	1.45	20250117	4480	-45.31	20240220	2005	22.19	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
43	20250117	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	244458485	99687	152.30	2485	2515	2415	3215	1735	2475	2452.26	0.74	28032	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1016	15.81	1.41	12	0.24	155.00	1740.00	4480	20240220	-45.31	2005	20241210	22.19	2705	-9.43	20250106	2415	1.45	20250117	4480	-45.31	20240220	2005	22.19	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
44	20250117	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	212312720	86522	132.18	2485	2515	2415	3215	1735	2475	2453.86	0.74	20901	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1016	15.81	1.41	12	0.21	155.00	1740.00	4480	20240220	-45.31	2005	20241210	22.19	2705	-9.43	20250106	2415	1.45	20250117	4480	-45.31	20240220	2005	22.19	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
45	20250117	130857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-10	5	-0.40	188854310	76969	117.59	2485	2515	2415	3215	1735	2475	2453.64	0.74	24555	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1022	15.90	1.42	12	0.19	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2415	2.07	20250117	4480	-44.98	20240220	2005	22.94	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
46	20250117	120859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	5	2	0.20	186701400	76095	116.25	2485	2515	2415	3215	1735	2475	2453.53	0.74	24865	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1028	16.00	1.43	12	0.18	155.00	1740.00	4480	20240220	-44.64	2005	20241210	23.69	2705	-8.32	20250106	2415	2.69	20250117	4480	-44.64	20240220	2005	23.69	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
47	20250117	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-20	5	-0.81	137689905	56251	85.94	2485	2515	2415	3215	1735	2475	2447.78	0.74	14711	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1018	15.84	1.41	12	0.14	155.00	1740.00	4480	20240220	-45.20	2005	20241210	22.44	2705	-9.24	20250106	2415	1.66	20250117	4480	-45.20	20240220	2005	22.44	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
48	20250117	100900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	131804520	53850	82.27	2485	2515	2415	3215	1735	2475	2447.62	0.74	14021	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1016	15.81	1.41	12	0.13	155.00	1740.00	4480	20240220	-45.31	2005	20241210	22.19	2705	-9.43	20250106	2415	1.45	20250117	4480	-45.31	20240220	2005	22.19	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
49	20250117	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-10	5	-0.40	10661360	4316	6.59	2485	2515	2460	3215	1735	2475	2470.19	0.74	-1565	2541	2507	2491	2457	2441	2500	2450	41	740	100	1630	5	1	41471382	1022	15.90	1.42	12	0.01	155.00	1740.00	4480	20240220	-44.98	2005	20241210	22.94	2705	-8.87	20250106	2455	0.41	20250109	4480	-44.98	20240220	2005	22.94	20241210	1.61	N	162300	100	41 억	308593	N	N	N	N
50	20250116	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-25	5	-1.00	163239770	65400	65.35	2505	2525	2475	3250	1750	2500	2496.02	0.72	10519	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1026	15.97	1.42	12	0.16	155.00	1740.00	4480	20240220	-44.75	2005	20241210	23.44	2705	-8.50	20250106	2455	0.81	20250109	4480	-44.75	20240220	2005	23.44	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
51	20250116	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-25	5	-1.00	147642890	59099	59.05	2505	2525	2475	3250	1750	2500	2498.23	0.72	13694	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1026	15.97	1.42	12	0.14	155.00	1740.00	4480	20240220	-44.75	2005	20241210	23.44	2705	-8.50	20250106	2455	0.81	20250109	4480	-44.75	20240220	2005	23.44	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
52	20250116	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-10	5	-0.40	130953285	52375	52.33	2505	2525	2490	3250	1750	2500	2500.30	0.72	15826	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1033	16.06	1.43	12	0.13	155.00	1740.00	4480	20240220	-44.42	2005	20241210	24.19	2705	-7.95	20250106	2455	1.43	20250109	4480	-44.42	20240220	2005	24.19	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
53	20250116	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	5	2	0.20	95172430	38018	37.99	2505	2525	2490	3250	1750	2500	2503.35	0.72	16307	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1039	16.16	1.44	12	0.09	155.00	1740.00	4480	20240220	-44.08	2005	20241210	24.94	2705	-7.39	20250106	2455	2.04	20250109	4480	-44.08	20240220	2005	24.94	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
54	20250116	120855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	15	2	0.60	81455300	32538	32.51	2505	2525	2490	3250	1750	2500	2503.39	0.72	13265	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1043	16.23	1.45	12	0.08	155.00	1740.00	4480	20240220	-43.86	2005	20241210	25.44	2705	-7.02	20250106	2455	2.44	20250109	4480	-43.86	20240220	2005	25.44	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
55	20250116	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	10	2	0.40	55534150	22195	22.18	2505	2525	2490	3250	1750	2500	2502.10	0.72	7586	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1041	16.19	1.44	12	0.05	155.00	1740.00	4480	20240220	-43.97	2005	20241210	25.19	2705	-7.21	20250106	2455	2.24	20250109	4480	-43.97	20240220	2005	25.19	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
56	20250116	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	0	3	0.00	41295550	16493	16.48	2505	2525	2490	3250	1750	2500	2503.82	0.72	6670	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1037	16.13	1.44	12	0.04	155.00	1740.00	4480	20240220	-44.20	2005	20241210	24.69	2705	-7.58	20250106	2455	1.83	20250109	4480	-44.20	20240220	2005	24.69	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
57	20250116	090858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	15	2	0.60	10553885	4204	4.20	2505	2525	2505	3250	1750	2500	2510.44	0.72	2621	2610	2555	2520	2465	2430	2537	2447	41	750	100	1650	5	1	41471382	1043	16.23	1.45	12	0.01	155.00	1740.00	4480	20240220	-43.86	2005	20241210	25.44	2705	-7.02	20250106	2455	2.44	20250109	4480	-43.86	20240220	2005	25.44	20241210	1.62	N	162300	100	41 억	298041	N	N	N	N
58	20250115	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-75	5	-2.91	251907260	100077	175.07	2570	2575	2485	3345	1805	2575	2517.13	0.81	-38912	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1037	16.13	1.44	12	0.24	155.00	1740.00	4480	20240220	-44.20	2005	20241210	24.69	2705	-7.58	20250106	2455	1.83	20250109	4480	-44.20	20240220	2005	24.69	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
59	20250115	150855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-65	5	-2.52	239830175	95247	166.62	2570	2575	2485	3345	1805	2575	2517.98	0.81	-38031	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1041	16.19	1.44	12	0.23	155.00	1740.00	4480	20240220	-43.97	2005	20241210	25.19	2705	-7.21	20250106	2455	2.24	20250109	4480	-43.97	20240220	2005	25.19	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
60	20250115	140848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-75	5	-2.91	217381510	86272	150.92	2570	2575	2485	3345	1805	2575	2519.72	0.81	-33363	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1037	16.13	1.44	12	0.21	155.00	1740.00	4480	20240220	-44.20	2005	20241210	24.69	2705	-7.58	20250106	2455	1.83	20250109	4480	-44.20	20240220	2005	24.69	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
61	20250115	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-70	5	-2.72	194119860	76973	134.65	2570	2575	2485	3345	1805	2575	2521.92	0.81	-28709	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1039	16.16	1.44	12	0.19	155.00	1740.00	4480	20240220	-44.08	2005	20241210	24.94	2705	-7.39	20250106	2455	2.04	20250109	4480	-44.08	20240220	2005	24.94	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
62	20250115	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-80	5	-3.11	170717065	67633	118.31	2570	2575	2485	3345	1805	2575	2524.17	0.81	-23831	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1035	16.10	1.43	12	0.16	155.00	1740.00	4480	20240220	-44.31	2005	20241210	24.44	2705	-7.76	20250106	2455	1.63	20250109	4480	-44.31	20240220	2005	24.44	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
63	20250115	110854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-65	5	-2.52	117296075	46256	80.92	2570	2575	2510	3345	1805	2575	2535.80	0.81	-8851	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1041	16.19	1.44	12	0.11	155.00	1740.00	4480	20240220	-43.97	2005	20241210	25.19	2705	-7.21	20250106	2455	2.24	20250109	4480	-43.97	20240220	2005	25.19	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
64	20250115	100854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-35	5	-1.36	84739735	33348	58.34	2570	2575	2525	3345	1805	2575	2541.07	0.81	-2938	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1053	16.39	1.46	12	0.08	155.00	1740.00	4480	20240220	-43.30	2005	20241210	26.68	2705	-6.10	20250106	2455	3.46	20250109	4480	-43.30	20240220	2005	26.68	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
65	20250115	090857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-30	5	-1.17	6193590	2431	4.25	2570	2570	2535	3345	1805	2575	2547.75	0.81	1083	2638	2606	2553	2521	2468	2622	2537	41	770	100	1690	5	1	41471382	1055	16.42	1.46	12	0.01	155.00	1740.00	4480	20240220	-43.19	2005	20241210	26.93	2705	-5.91	20250106	2455	3.67	20250109	4480	-43.19	20240220	2005	26.93	20241210	1.64	N	162300	100	41 억	336953	N	N	N	N
66	20250114	160838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	60	2	2.39	142278150	56045	120.88	2500	2585	2500	3265	1765	2515	2538.64	0.80	6522	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1068	16.61	1.48	12	0.14	155.00	1740.00	4480	20240220	-42.52	2005	20241210	28.43	2705	-4.81	20250106	2455	4.89	20250109	4480	-42.52	20240220	2005	28.43	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
67	20250114	150851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	40	2	1.59	133541580	52643	113.54	2500	2585	2500	3265	1765	2515	2536.74	0.80	8085	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1060	16.48	1.47	12	0.13	155.00	1740.00	4480	20240220	-42.97	2005	20241210	27.43	2705	-5.55	20250106	2455	4.07	20250109	4480	-42.97	20240220	2005	27.43	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
68	20250114	140849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	45	2	1.79	125715175	49576	106.93	2500	2585	2500	3265	1765	2515	2535.81	0.80	7132	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1062	16.52	1.47	12	0.12	155.00	1740.00	4480	20240220	-42.86	2005	20241210	27.68	2705	-5.36	20250106	2455	4.28	20250109	4480	-42.86	20240220	2005	27.68	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
69	20250114	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	40	2	1.59	90576285	35849	77.32	2500	2555	2500	3265	1765	2515	2526.61	0.80	7373	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1060	16.48	1.47	12	0.09	155.00	1740.00	4480	20240220	-42.97	2005	20241210	27.43	2705	-5.55	20250106	2455	4.07	20250109	4480	-42.97	20240220	2005	27.43	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
70	20250114	120846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	20	2	0.80	58932835	23415	50.50	2500	2550	2500	3265	1765	2515	2516.88	0.80	2422	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1051	16.35	1.46	12	0.06	155.00	1740.00	4480	20240220	-43.42	2005	20241210	26.43	2705	-6.28	20250106	2455	3.26	20250109	4480	-43.42	20240220	2005	26.43	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
71	20250114	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	5	2	0.20	35244875	14063	30.33	2500	2535	2500	3265	1765	2515	2506.21	0.80	4245	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1045	16.26	1.45	12	0.03	155.00	1740.00	4480	20240220	-43.75	2005	20241210	25.69	2705	-6.84	20250106	2455	2.65	20250109	4480	-43.75	20240220	2005	25.69	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
72	20250114	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-10	5	-0.40	27764070	11079	23.90	2500	2535	2500	3265	1765	2515	2506.01	0.80	3891	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1039	16.16	1.44	12	0.03	155.00	1740.00	4480	20240220	-44.08	2005	20241210	24.94	2705	-7.39	20250106	2455	2.04	20250109	4480	-44.08	20240220	2005	24.94	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
73	20250114	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	15	2	0.60	13571330	5425	11.70	2500	2530	2500	3265	1765	2515	2501.63	0.80	4280	2575	2545	2525	2495	2475	2535	2485	41	750	100	1650	5	1	41471382	1049	16.32	1.45	12	0.01	155.00	1740.00	4480	20240220	-43.53	2005	20241210	26.18	2705	-6.47	20250106	2455	3.05	20250109	4480	-43.53	20240220	2005	26.18	20241210	1.65	N	162300	100	41 억	330431	N	N	N	N
74	20250113	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-50	5	-1.95	117248615	46365	113.38	2535	2555	2505	3330	1800	2565	2528.95	0.79	3673	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1043	16.23	1.45	12	0.11	155.00	1740.00	4480	20240220	-43.86	2005	20241210	25.44	2705	-7.02	20250106	2455	2.44	20250109	4480	-43.86	20240220	2005	25.44	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
75	20250113	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-35	5	-1.36	104891605	41454	101.37	2535	2555	2505	3330	1800	2565	2530.31	0.79	3803	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1049	16.32	1.45	12	0.10	155.00	1740.00	4480	20240220	-43.53	2005	20241210	26.18	2705	-6.47	20250106	2455	3.05	20250109	4480	-43.53	20240220	2005	26.18	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
76	20250113	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-30	5	-1.17	92094425	36381	88.96	2535	2555	2505	3330	1800	2565	2531.39	0.79	3551	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1051	16.35	1.46	12	0.09	155.00	1740.00	4480	20240220	-43.42	2005	20241210	26.43	2705	-6.28	20250106	2455	3.26	20250109	4480	-43.42	20240220	2005	26.43	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
77	20250113	130829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-45	5	-1.75	83943990	33155	81.08	2535	2555	2505	3330	1800	2565	2531.87	0.79	4806	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1045	16.26	1.45	12	0.08	155.00	1740.00	4480	20240220	-43.75	2005	20241210	25.69	2705	-6.84	20250106	2455	2.65	20250109	4480	-43.75	20240220	2005	25.69	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
78	20250113	120832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-30	5	-1.17	72732370	28716	70.22	2535	2555	2505	3330	1800	2565	2532.82	0.79	5595	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1051	16.35	1.46	12	0.07	155.00	1740.00	4480	20240220	-43.42	2005	20241210	26.43	2705	-6.28	20250106	2455	3.26	20250109	4480	-43.42	20240220	2005	26.43	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
79	20250113	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-30	5	-1.17	66198105	26146	63.94	2535	2550	2505	3330	1800	2565	2531.86	0.79	6662	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1051	16.35	1.46	12	0.06	155.00	1740.00	4480	20240220	-43.42	2005	20241210	26.43	2705	-6.28	20250106	2455	3.26	20250109	4480	-43.42	20240220	2005	26.43	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
80	20250113	100829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	48078590	18979	46.41	2535	2550	2505	3330	1800	2565	2533.25	0.79	6149	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1053	16.39	1.46	12	0.05	155.00	1740.00	4480	20240220	-43.30	2005	20241210	26.68	2705	-6.10	20250106	2455	3.46	20250109	4480	-43.30	20240220	2005	26.68	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
81	20250113	090834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-50	5	-1.95	19496695	7694	18.81	2535	2545	2505	3330	1800	2565	2534.01	0.79	731	2675	2620	2560	2505	2445	2647	2532	41	765	100	1690	5	1	41471382	1043	16.23	1.45	12	0.02	155.00	1740.00	4480	20240220	-43.86	2005	20241210	25.44	2705	-7.02	20250106	2455	2.44	20250109	4480	-43.86	20240220	2005	25.44	20241210	1.68	N	162300	100	41 억	326760	N	N	N	N
82	20250110	160811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	103762095	40865	47.99	2535	2615	2500	3325	1795	2560	2538.89	0.78	1865	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1064	16.55	1.47	12	0.10	155.00	1740.00	4480	20240220	-42.75	2005	20241210	27.93	2705	-5.18	20250106	2455	4.48	20250109	4480	-42.75	20240220	2005	27.93	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
83	20250110	150821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	92452995	36439	42.79	2535	2615	2500	3325	1795	2560	2537.20	0.78	1984	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1064	16.55	1.47	12	0.09	155.00	1740.00	4480	20240220	-42.75	2005	20241210	27.93	2705	-5.18	20250106	2455	4.48	20250109	4480	-42.75	20240220	2005	27.93	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
84	20250110	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	5	2	0.20	85604160	33770	39.66	2535	2615	2500	3325	1795	2560	2534.92	0.78	2700	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1064	16.55	1.47	12	0.08	155.00	1740.00	4480	20240220	-42.75	2005	20241210	27.93	2705	-5.18	20250106	2455	4.48	20250109	4480	-42.75	20240220	2005	27.93	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
85	20250110	130825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-15	5	-0.59	76209760	30090	35.34	2535	2615	2500	3325	1795	2560	2532.73	0.78	886	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1055	16.42	1.46	12	0.07	155.00	1740.00	4480	20240220	-43.19	2005	20241210	26.93	2705	-5.91	20250106	2455	3.67	20250109	4480	-43.19	20240220	2005	26.93	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
86	20250110	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-30	5	-1.17	67055205	26482	31.10	2535	2615	2500	3325	1795	2560	2532.11	0.78	-408	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1049	16.32	1.45	12	0.06	155.00	1740.00	4480	20240220	-43.53	2005	20241210	26.18	2705	-6.47	20250106	2455	3.05	20250109	4480	-43.53	20240220	2005	26.18	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
87	20250110	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-45	5	-1.76	63050870	24897	29.24	2535	2615	2500	3325	1795	2560	2532.47	0.78	-374	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1043	16.23	1.45	12	0.06	155.00	1740.00	4480	20240220	-43.86	2005	20241210	25.44	2705	-7.02	20250106	2455	2.44	20250109	4480	-43.86	20240220	2005	25.44	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
88	20250110	100822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	43702400	17199	20.20	2535	2615	2520	3325	1795	2560	2540.98	0.78	-1172	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1053	16.39	1.46	12	0.04	155.00	1740.00	4480	20240220	-43.30	2005	20241210	26.68	2705	-6.10	20250106	2455	3.46	20250109	4480	-43.30	20240220	2005	26.68	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
89	20250110	090826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-20	5	-0.78	20813775	8184	9.61	2535	2615	2535	3325	1795	2560	2543.23	0.78	1217	2630	2595	2525	2490	2420	2612	2507	41	765	100	1680	5	1	41471382	1053	16.39	1.46	12	0.02	155.00	1740.00	4480	20240220	-43.30	2005	20241210	26.68	2705	-6.10	20250106	2455	3.46	20250109	4480	-43.30	20240220	2005	26.68	20241210	1.95	N	162300	100	41 억	324886	N	N	N	N
90	20250109	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	90	2	3.64	204598415	81654	43.91	2500	2560	2455	3210	1730	2470	2505.66	0.77	4341	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1062	16.52	1.47	12	0.20	155.00	1740.00	4480	20240220	-42.86	2005	20241210	27.68	2705	-5.36	20250106	2455	4.28	20250109	4480	-42.86	20240220	2005	27.68	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
91	20250109	150813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	75	2	3.04	193131875	77165	41.49	2500	2555	2455	3210	1730	2470	2502.84	0.77	2721	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1055	16.42	1.46	12	0.19	155.00	1740.00	4480	20240220	-43.19	2005	20241210	26.93	2705	-5.91	20250106	2455	3.67	20250109	4480	-43.19	20240220	2005	26.93	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
92	20250109	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	65	2	2.63	173069395	69283	37.25	2500	2535	2455	3210	1730	2470	2498.01	0.77	-2207	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1051	16.35	1.46	12	0.17	155.00	1740.00	4480	20240220	-43.42	2005	20241210	26.43	2705	-6.28	20250106	2455	3.26	20250109	4480	-43.42	20240220	2005	26.43	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
93	20250109	130819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	65	2	2.63	161889970	64872	34.88	2500	2535	2455	3210	1730	2470	2495.53	0.77	-3388	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1051	16.35	1.46	12	0.16	155.00	1740.00	4480	20240220	-43.42	2005	20241210	26.43	2705	-6.28	20250106	2455	3.26	20250109	4480	-43.42	20240220	2005	26.43	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
94	20250109	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	60	2	2.43	153684230	61629	33.14	2500	2530	2455	3210	1730	2470	2493.70	0.77	-4769	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1049	16.32	1.45	12	0.15	155.00	1740.00	4480	20240220	-43.53	2005	20241210	26.18	2705	-6.47	20250106	2455	3.05	20250109	4480	-43.53	20240220	2005	26.18	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
95	20250109	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	40	2	1.62	126616515	50873	27.36	2500	2530	2455	3210	1730	2470	2488.87	0.77	-6937	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1041	16.19	1.44	12	0.12	155.00	1740.00	4480	20240220	-43.97	2005	20241210	25.19	2705	-7.21	20250106	2455	2.24	20250109	4480	-43.97	20240220	2005	25.19	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
96	20250109	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	35	2	1.42	108825120	43818	23.56	2500	2530	2455	3210	1730	2470	2483.57	0.77	-5706	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1039	16.16	1.44	12	0.11	155.00	1740.00	4480	20240220	-44.08	2005	20241210	24.94	2705	-7.39	20250106	2455	2.04	20250109	4480	-44.08	20240220	2005	24.94	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
97	20250109	090825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	30	2	1.21	57239780	23198	12.47	2500	2505	2455	3210	1730	2470	2467.44	0.77	155	2693	2581	2523	2411	2353	2552	2382	41	740	100	1630	5	1	41471382	1037	16.13	1.44	12	0.06	155.00	1740.00	4480	20240220	-44.20	2005	20241210	24.69	2705	-7.58	20250106	2455	1.83	20250109	4480	-44.20	20240220	2005	24.69	20241210	1.97	N	162300	100	41 억	320554	N	N	N	N
98	20250108	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-130	5	-5.00	466443390	184881	246.26	2600	2635	2465	3380	1820	2600	2522.94	0.67	44020	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1024	15.94	1.42	12	0.45	155.00	1740.00	4480	20240220	-44.87	2005	20241210	23.19	2705	-8.69	20250106	2465	0.20	20250108	4480	-44.87	20240220	2005	23.19	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
99	20250108	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-95	5	-3.65	324804140	127663	170.05	2600	2635	2495	3380	1820	2600	2544.23	0.67	20893	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1039	16.16	1.44	12	0.31	155.00	1740.00	4480	20240220	-44.08	2005	20241210	24.94	2705	-7.39	20250106	2495	0.40	20250108	4480	-44.08	20240220	2005	24.94	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
100	20250108	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-35	5	-1.35	162708165	63331	84.36	2600	2635	2555	3380	1820	2600	2569.17	0.67	13873	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1064	16.55	1.47	12	0.15	155.00	1740.00	4480	20240220	-42.75	2005	20241210	27.93	2705	-5.18	20250106	2520	1.79	20250102	4480	-42.75	20240220	2005	27.93	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
101	20250108	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-30	5	-1.15	134718900	52408	69.81	2600	2635	2555	3380	1820	2600	2570.58	0.67	9614	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1066	16.58	1.48	12	0.13	155.00	1740.00	4480	20240220	-42.63	2005	20241210	28.18	2705	-4.99	20250106	2520	1.98	20250102	4480	-42.63	20240220	2005	28.18	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
102	20250108	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-25	5	-0.96	124357165	48361	64.42	2600	2635	2555	3380	1820	2600	2571.43	0.67	11282	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1068	16.61	1.48	12	0.12	155.00	1740.00	4480	20240220	-42.52	2005	20241210	28.43	2705	-4.81	20250106	2520	2.18	20250102	4480	-42.52	20240220	2005	28.43	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
103	20250108	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-35	5	-1.35	87348395	33916	45.18	2600	2635	2560	3380	1820	2600	2575.43	0.67	3644	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1064	16.55	1.47	12	0.08	155.00	1740.00	4480	20240220	-42.75	2005	20241210	27.93	2705	-5.18	20250106	2520	1.79	20250102	4480	-42.75	20240220	2005	27.93	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
104	20250108	100817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	0	3	0.00	29098690	11253	14.99	2600	2635	2570	3380	1820	2600	2585.86	0.67	-3000	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1078	16.77	1.49	12	0.03	155.00	1740.00	4480	20240220	-41.96	2005	20241210	29.68	2705	-3.88	20250106	2520	3.17	20250102	4480	-41.96	20240220	2005	29.68	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
105	20250108	090817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-15	5	-0.58	11656310	4496	5.99	2600	2635	2580	3380	1820	2600	2592.60	0.67	-2123	2666	2632	2611	2577	2556	2622	2567	41	780	100	1710	5	1	41471382	1072	16.68	1.49	12	0.01	155.00	1740.00	4480	20240220	-42.30	2005	20241210	28.93	2705	-4.44	20250106	2520	2.58	20250102	4480	-42.30	20240220	2005	28.93	20241210	2.05	N	162300	100	41 억	276534	N	N	N	N
106	20250107	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-5	5	-0.19	195700925	75016	91.46	2605	2645	2590	3385	1825	2605	2608.79	0.64	11877	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1078	16.77	1.49	12	0.18	155.00	1740.00	4480	20240220	-41.96	2005	20241210	29.68	2705	-3.88	20250106	2520	3.17	20250102	4480	-41.96	20240220	2005	29.68	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
107	20250107	150811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	180997540	69364	84.56	2605	2645	2590	3385	1825	2605	2609.39	0.64	14079	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1082	16.84	1.50	12	0.17	155.00	1740.00	4480	20240220	-41.74	2005	20241210	30.17	2705	-3.51	20250106	2520	3.57	20250102	4480	-41.74	20240220	2005	30.17	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
108	20250107	140809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	172612295	66149	80.64	2605	2645	2590	3385	1825	2605	2609.45	0.64	15010	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1082	16.84	1.50	12	0.16	155.00	1740.00	4480	20240220	-41.74	2005	20241210	30.17	2705	-3.51	20250106	2520	3.57	20250102	4480	-41.74	20240220	2005	30.17	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
109	20250107	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	128425115	49220	60.01	2605	2645	2590	3385	1825	2605	2609.21	0.64	14435	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1082	16.84	1.50	12	0.12	155.00	1740.00	4480	20240220	-41.74	2005	20241210	30.17	2705	-3.51	20250106	2520	3.57	20250102	4480	-41.74	20240220	2005	30.17	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
110	20250107	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	30	2	1.15	121691060	46646	56.87	2605	2645	2590	3385	1825	2605	2608.82	0.64	13973	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1093	17.00	1.51	12	0.11	155.00	1740.00	4480	20240220	-41.18	2005	20241210	31.42	2705	-2.59	20250106	2520	4.56	20250102	4480	-41.18	20240220	2005	31.42	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
111	20250107	110806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	30	2	1.15	114543450	43935	53.56	2605	2645	2590	3385	1825	2605	2607.11	0.64	14516	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1093	17.00	1.51	12	0.11	155.00	1740.00	4480	20240220	-41.18	2005	20241210	31.42	2705	-2.59	20250106	2520	4.56	20250102	4480	-41.18	20240220	2005	31.42	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
112	20250107	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	10	2	0.38	83661050	32179	39.23	2605	2620	2590	3385	1825	2605	2599.86	0.64	11444	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1084	16.87	1.50	12	0.08	155.00	1740.00	4480	20240220	-41.63	2005	20241210	30.42	2705	-3.33	20250106	2520	3.77	20250102	4480	-41.63	20240220	2005	30.42	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
113	20250107	090813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	10983670	4208	5.13	2605	2620	2605	3385	1825	2605	2610.19	0.64	1683	2738	2671	2638	2571	2538	2655	2555	41	780	100	1710	5	1	41471382	1082	16.84	1.50	12	0.01	155.00	1740.00	4480	20240220	-41.74	2005	20241210	30.17	2705	-3.51	20250106	2520	3.57	20250102	4480	-41.74	20240220	2005	30.17	20241210	1.88	N	162300	100	41 억	265115	N	N	N	N
114	20250106	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	-65	5	-2.43	216189050	82015	39.64	2645	2705	2605	3470	1870	2670	2635.97	0.66	-6821	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1080	16.81	1.50	12	0.20	155.00	1740.00	4480	20240220	-41.85	2005	20241210	29.93	2705	-3.70	20250106	2520	3.37	20250102	4480	-41.85	20240220	2005	29.93	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
115	20250106	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-55	5	-2.06	200948500	76182	36.82	2645	2705	2605	3470	1870	2670	2637.74	0.66	-8446	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1084	16.87	1.50	12	0.18	155.00	1740.00	4480	20240220	-41.63	2005	20241210	30.42	2705	-3.33	20250106	2520	3.77	20250102	4480	-41.63	20240220	2005	30.42	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
116	20250106	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-40	5	-1.50	148329465	56056	27.09	2645	2705	2620	3470	1870	2670	2646.09	0.66	-10588	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1091	16.97	1.51	12	0.14	155.00	1740.00	4480	20240220	-41.29	2005	20241210	31.17	2705	-2.77	20250106	2520	4.37	20250102	4480	-41.29	20240220	2005	31.17	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
117	20250106	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-45	5	-1.69	130855775	49391	23.87	2645	2705	2620	3470	1870	2670	2649.39	0.66	-12037	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1089	16.94	1.51	12	0.12	155.00	1740.00	4480	20240220	-41.41	2005	20241210	30.92	2705	-2.96	20250106	2520	4.17	20250102	4480	-41.41	20240220	2005	30.92	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
118	20250106	120758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-20	5	-0.75	88394390	33279	16.09	2645	2705	2635	3470	1870	2670	2656.16	0.66	-9749	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1099	17.10	1.52	12	0.08	155.00	1740.00	4480	20240220	-40.85	2005	20241210	32.17	2705	-2.03	20250106	2520	5.16	20250102	4480	-40.85	20240220	2005	32.17	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
119	20250106	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-10	5	-0.37	76704680	28874	13.96	2645	2705	2635	3470	1870	2670	2656.53	0.66	-6542	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1103	17.16	1.53	12	0.07	155.00	1740.00	4480	20240220	-40.62	2005	20241210	32.67	2705	-1.66	20250106	2520	5.56	20250102	4480	-40.62	20240220	2005	32.67	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
120	20250106	100754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-15	5	-0.56	56505650	21235	10.26	2645	2705	2635	3470	1870	2670	2660.97	0.66	-2504	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1101	17.13	1.53	12	0.05	155.00	1740.00	4480	20240220	-40.74	2005	20241210	32.42	2705	-1.85	20250106	2520	5.36	20250102	4480	-40.74	20240220	2005	32.42	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
121	20250106	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	15	2	0.56	15120060	5684	2.75	2645	2705	2635	3470	1870	2670	2660.11	0.66	72	2760	2715	2650	2605	2540	2737	2627	41	800	100	1760	5	1	41471382	1114	17.32	1.54	12	0.01	155.00	1740.00	4480	20240220	-40.07	2005	20241210	33.92	2705	-0.74	20250106	2520	6.55	20250102	4480	-40.07	20240220	2005	33.92	20241210	1.85	N	162300	100	41 억	271864	N	N	N	N
122	20250103	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	55	2	2.10	549673535	206830	115.32	2585	2695	2585	3395	1835	2615	2657.61	0.62	13455	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1107	17.23	1.53	12	0.50	155.00	1740.00	4480	20240220	-40.40	2005	20241210	33.17	2695	-0.93	20250103	2520	5.95	20250102	4480	-40.40	20240220	2005	33.17	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
123	20250103	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	70	2	2.68	486250175	183160	102.12	2585	2690	2585	3395	1835	2615	2654.78	0.62	30537	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1114	17.32	1.54	12	0.44	155.00	1740.00	4480	20240220	-40.07	2005	20241210	33.92	2690	-0.19	20250103	2520	6.55	20250102	4480	-40.07	20240220	2005	33.92	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
124	20250103	140753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	60	2	2.29	435929785	164369	91.65	2585	2675	2585	3395	1835	2615	2652.14	0.62	24798	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1109	17.26	1.54	12	0.40	155.00	1740.00	4480	20240220	-40.29	2005	20241210	33.42	2680	-0.19	20250102	2520	6.15	20250102	4480	-40.29	20240220	2005	33.42	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
125	20250103	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	40	2	1.53	227521435	85905	47.90	2585	2670	2585	3395	1835	2615	2648.52	0.62	-5172	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1101	17.13	1.53	12	0.21	155.00	1740.00	4480	20240220	-40.74	2005	20241210	32.42	2680	-0.93	20250102	2520	5.36	20250102	4480	-40.74	20240220	2005	32.42	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
126	20250103	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	45	2	1.72	196202225	74136	41.34	2585	2670	2585	3395	1835	2615	2646.52	0.62	-3640	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1103	17.16	1.53	12	0.18	155.00	1740.00	4480	20240220	-40.62	2005	20241210	32.67	2680	-0.75	20250102	2520	5.56	20250102	4480	-40.62	20240220	2005	32.67	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
127	20250103	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	40	2	1.53	163405085	61787	34.45	2585	2670	2585	3395	1835	2615	2644.65	0.62	-4007	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1101	17.13	1.53	12	0.15	155.00	1740.00	4480	20240220	-40.74	2005	20241210	32.42	2680	-0.93	20250102	2520	5.36	20250102	4480	-40.74	20240220	2005	32.42	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
128	20250103	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	45	2	1.72	113314195	42942	23.94	2585	2670	2585	3395	1835	2615	2638.77	0.62	3720	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1103	17.16	1.53	12	0.10	155.00	1740.00	4480	20240220	-40.62	2005	20241210	32.67	2680	-0.75	20250102	2520	5.56	20250102	4480	-40.62	20240220	2005	32.67	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
129	20250103	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	5	2	0.19	13509045	5172	2.88	2585	2635	2585	3395	1835	2615	2611.96	0.62	1661	2765	2690	2605	2530	2445	2647	2487	41	780	100	1720	5	1	41471382	1087	16.90	1.51	12	0.01	155.00	1740.00	4480	20240220	-41.52	2005	20241210	30.67	2680	-2.24	20250102	2520	3.97	20250102	4480	-41.52	20240220	2005	30.67	20241210	1.86	N	162300	100	41 억	255227	N	N	N	N
130	20250102	160745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-25	5	-0.95	464970670	178724	46.52	2640	2680	2520	3430	1850	2640	2601.39	0.55	25610	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1084	16.87	1.50	12	0.43	155.00	1740.00	4480	20240220	-41.63	2005	20241210	30.42	2680	-2.43	20250102	2520	3.77	20250102	4480	-41.63	20240220	2005	30.42	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
131	20250102	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	0	3	0.00	427251730	164367	42.79	2640	2680	2520	3430	1850	2640	2599.12	0.55	19768	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1095	17.03	1.52	12	0.40	155.00	1740.00	4480	20240220	-41.07	2005	20241210	31.67	2680	-1.49	20250102	2520	4.76	20250102	4480	-41.07	20240220	2005	31.67	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
132	20250102	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-20	5	-0.76	400685330	154305	40.17	2640	2680	2520	3430	1850	2640	2596.42	0.55	20228	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1087	16.90	1.51	12	0.37	155.00	1740.00	4480	20240220	-41.52	2005	20241210	30.67	2680	-2.24	20250102	2520	3.97	20250102	4480	-41.52	20240220	2005	30.67	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
133	20250102	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-50	5	-1.89	341626470	131806	34.31	2640	2680	2520	3430	1850	2640	2591.51	0.55	27914	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1074	16.71	1.49	12	0.32	155.00	1740.00	4480	20240220	-42.19	2005	20241210	29.18	2680	-3.36	20250102	2520	2.78	20250102	4480	-42.19	20240220	2005	29.18	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
134	20250102	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-45	5	-1.70	305706890	117950	30.70	2640	2680	2520	3430	1850	2640	2591.41	0.55	27514	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1076	16.74	1.49	12	0.28	155.00	1740.00	4480	20240220	-42.08	2005	20241210	29.43	2680	-3.17	20250102	2520	2.98	20250102	4480	-42.08	20240220	2005	29.43	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
135	20250102	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-65	5	-2.46	239631065	92406	24.05	2640	2680	2520	3430	1850	2640	2592.71	0.55	23934	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1068	16.61	1.48	12	0.22	155.00	1740.00	4480	20240220	-42.52	2005	20241210	28.43	2680	-3.92	20250102	2520	2.18	20250102	4480	-42.52	20240220	2005	28.43	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
136	20250102	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-15	5	-0.57	19462140	7382	1.92	2640	2680	2610	3430	1850	2640	2635.85	0.55	-2214	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1089	16.94	1.51	12	0.02	155.00	1740.00	4480	20240220	-41.41	2005	20241210	30.92	2680	-2.05	20250102	2610	0.57	20250102	4480	-41.41	20240220	2005	30.92	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N
137	20250102	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.55	0	2753	2696	2623	2566	2493	2725	2595	41	790	100	1740	5	1	41471382	1095	17.03	1.52	12	0.00	155.00	1740.00	4480	20240220	-41.07	2005	20241210	31.67	0	0.00	0	0	0.00	0	4480	-41.07	20240220	2005	31.67	20241210	1.94	N	162300	100	41 억	228818	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History