KissMeData/474610/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	161406	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	360	2	9.38	36311714770	8111966	6383.66	3825	4835	3780	4990	2690	3840	4476.98	0.99	-74941	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	528	12.24	1.87	12	64.47	343.00	2250.00	8410	20241119	-50.06	3595	20241230	16.83	4835	-13.13	20250124	3715	13.06	20250109	8410	-50.06	20241119	3595	16.83	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
3	20250124	151405	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	455	2	11.85	35075963700	7818339	6152.59	3825	4835	3780	4990	2690	3840	4486.37	0.99	-79100	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	540	12.52	1.91	12	62.14	343.00	2250.00	8410	20241119	-48.93	3595	20241230	19.47	4835	-11.17	20250124	3715	15.61	20250109	8410	-48.93	20241119	3595	19.47	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
4	20250124	141402	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	760	2	19.79	14802695575	3222945	2536.27	3825	4835	3780	4990	2690	3840	4592.91	0.99	-93216	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	579	13.41	2.04	12	25.62	343.00	2250.00	8410	20241119	-45.30	3595	20241230	27.96	4835	-4.86	20250124	3715	23.82	20250109	8410	-45.30	20241119	3595	27.96	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
5	20250124	131407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	0	3	0.00	355262425	91697	72.16	3825	3950	3780	4990	2690	3840	3874.31	0.99	14495	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	483	11.20	1.71	12	0.73	343.00	2250.00	8410	20241119	-54.34	3595	20241230	6.82	4175	-8.02	20250103	3715	3.36	20250109	8410	-54.34	20241119	3595	6.82	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
6	20250124	121401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	10	2	0.26	311715685	80354	63.23	3825	3950	3780	4990	2690	3840	3879.28	0.99	19788	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	484	11.22	1.71	12	0.64	343.00	2250.00	8410	20241119	-54.22	3595	20241230	7.09	4175	-7.78	20250103	3715	3.63	20250109	8410	-54.22	20241119	3595	7.09	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
7	20250124	111403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	40	2	1.04	263920400	67955	53.48	3825	3950	3780	4990	2690	3840	3883.75	0.99	17752	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	488	11.31	1.72	12	0.54	343.00	2250.00	8410	20241119	-53.86	3595	20241230	7.93	4175	-7.07	20250103	3715	4.44	20250109	8410	-53.86	20241119	3595	7.93	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
8	20250124	101359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	30	2	0.78	88297265	23101	18.18	3825	3880	3780	4990	2690	3840	3822.23	0.99	-1360	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	487	11.28	1.72	12	0.18	343.00	2250.00	8410	20241119	-53.98	3595	20241230	7.65	4175	-7.31	20250103	3715	4.17	20250109	8410	-53.98	20241119	3595	7.65	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
9	20250124	091409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	-25	5	-0.65	22048620	5793	4.56	3825	3835	3785	4990	2690	3840	3806.08	0.99	-588	4040	3940	3875	3775	3710	3907	3742	13	1150	100	2680	5	1	12582063	480	11.12	1.70	12	0.05	343.00	2250.00	8410	20241119	-54.64	3595	20241230	6.12	4175	-8.62	20250103	3715	2.69	20250109	8410	-54.64	20241119	3595	6.12	20241230	0.90	N	474610	100	12 억	124185	N	N	N	N
10	20250123	161358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-85	5	-2.17	493199385	126808	92.79	3925	3975	3810	5100	2750	3925	3889.39	1.02	-4791	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	483	11.20	1.71	12	1.01	343.00	2250.00	8410	20241119	-54.34	3595	20241230	6.82	4175	-8.02	20250103	3715	3.36	20250109	8410	-54.34	20241119	3595	6.82	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
11	20250123	151356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-115	5	-2.93	486897800	125166	91.59	3925	3975	3810	5100	2750	3925	3890.02	1.02	-4122	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	479	11.11	1.69	12	0.99	343.00	2250.00	8410	20241119	-54.70	3595	20241230	5.98	4175	-8.74	20250103	3715	2.56	20250109	8410	-54.70	20241119	3595	5.98	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
12	20250123	141349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-90	5	-2.29	420841105	107913	78.96	3925	3975	3835	5100	2750	3925	3899.82	1.02	1812	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	483	11.18	1.70	12	0.86	343.00	2250.00	8410	20241119	-54.40	3595	20241230	6.68	4175	-8.14	20250103	3715	3.23	20250109	8410	-54.40	20241119	3595	6.68	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
13	20250123	131355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-60	5	-1.53	381504600	97680	71.48	3925	3975	3835	5100	2750	3925	3905.66	1.02	5443	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	486	11.27	1.72	12	0.78	343.00	2250.00	8410	20241119	-54.04	3595	20241230	7.51	4175	-7.43	20250103	3715	4.04	20250109	8410	-54.04	20241119	3595	7.51	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
14	20250123	121357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-60	5	-1.53	352982265	90285	66.06	3925	3975	3835	5100	2750	3925	3909.64	1.02	4586	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	486	11.27	1.72	12	0.72	343.00	2250.00	8410	20241119	-54.04	3595	20241230	7.51	4175	-7.43	20250103	3715	4.04	20250109	8410	-54.04	20241119	3595	7.51	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
15	20250123	111345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	0	3	0.00	233832370	59497	43.54	3925	3975	3905	5100	2750	3925	3930.15	1.02	1208	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	494	11.44	1.74	12	0.47	343.00	2250.00	8410	20241119	-53.33	3595	20241230	9.18	4175	-5.99	20250103	3715	5.65	20250109	8410	-53.33	20241119	3595	9.18	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
16	20250123	101354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	5	2	0.13	122915500	31290	22.90	3925	3975	3905	5100	2750	3925	3928.27	1.02	-1221	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	494	11.46	1.75	12	0.25	343.00	2250.00	8410	20241119	-53.27	3595	20241230	9.32	4175	-5.87	20250103	3715	5.79	20250109	8410	-53.27	20241119	3595	9.32	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
17	20250123	091357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	-10	5	-0.25	27408805	6987	5.11	3925	3945	3905	5100	2750	3925	3922.83	1.02	-3969	4065	3995	3905	3835	3745	4030	3870	13	1175	100	2740	5	1	12582063	493	11.41	1.74	12	0.06	343.00	2250.00	8410	20241119	-53.45	3595	20241230	8.90	4175	-6.23	20250103	3715	5.38	20250109	8410	-53.45	20241119	3595	8.90	20241230	0.88	N	474610	100	12 억	128845	N	N	N	N
18	20250122	161346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	80	2	2.08	528177755	135972	103.34	3875	3975	3815	4995	2695	3845	3884.34	0.93	11817	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	494	11.44	1.74	12	1.08	343.00	2250.00	8410	20241119	-53.33	3595	20241230	9.18	4175	-5.99	20250103	3715	5.65	20250109	8410	-53.33	20241119	3595	9.18	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
19	20250122	151348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	75	2	1.95	506284325	130388	99.10	3875	3975	3815	4995	2695	3845	3882.91	0.93	13471	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	493	11.43	1.74	12	1.04	343.00	2250.00	8410	20241119	-53.39	3595	20241230	9.04	4175	-6.11	20250103	3715	5.52	20250109	8410	-53.39	20241119	3595	9.04	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
20	20250122	141345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	15	2	0.39	258824210	67325	51.17	3875	3910	3815	4995	2695	3845	3844.40	0.93	2213	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	486	11.25	1.72	12	0.54	343.00	2250.00	8410	20241119	-54.10	3595	20241230	7.37	4175	-7.54	20250103	3715	3.90	20250109	8410	-54.10	20241119	3595	7.37	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
21	20250122	131347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-15	5	-0.39	207766320	54101	41.12	3875	3910	3815	4995	2695	3845	3840.34	0.93	-122	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	482	11.17	1.70	12	0.43	343.00	2250.00	8410	20241119	-54.46	3595	20241230	6.54	4175	-8.26	20250103	3715	3.10	20250109	8410	-54.46	20241119	3595	6.54	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
22	20250122	121345	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-25	5	-0.65	181418565	47212	35.88	3875	3910	3815	4995	2695	3845	3842.64	0.93	-1237	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	481	11.14	1.70	12	0.38	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
23	20250122	111347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-10	5	-0.26	143045665	37190	28.27	3875	3910	3815	4995	2695	3845	3846.35	0.93	-281	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	483	11.18	1.70	12	0.30	343.00	2250.00	8410	20241119	-54.40	3595	20241230	6.68	4175	-8.14	20250103	3715	3.23	20250109	8410	-54.40	20241119	3595	6.68	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
24	20250122	101400	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	0	3	0.00	69769640	18055	13.72	3875	3910	3840	4995	2695	3845	3864.28	0.93	-317	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	484	11.21	1.71	12	0.14	343.00	2250.00	8410	20241119	-54.28	3595	20241230	6.95	4175	-7.90	20250103	3715	3.50	20250109	8410	-54.28	20241119	3595	6.95	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
25	20250122	091348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	5	2	0.13	26281445	6749	5.13	3875	3910	3845	4995	2695	3845	3894.12	0.93	-1017	4031	3937	3876	3782	3721	3907	3752	13	1150	100	2690	5	1	12582063	484	11.22	1.71	12	0.05	343.00	2250.00	8410	20241119	-54.22	3595	20241230	7.09	4175	-7.78	20250103	3715	3.63	20250109	8410	-54.22	20241119	3595	7.09	20241230	0.85	N	474610	100	12 억	117159	N	N	N	N
26	20250121	161336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-5	5	-0.13	510723635	131556	86.21	3930	3970	3815	5000	2695	3850	3882.18	0.85	11139	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	484	11.21	1.71	12	1.05	343.00	2250.00	8410	20241119	-54.28	3595	20241230	6.95	4175	-7.90	20250103	3715	3.50	20250109	8410	-54.28	20241119	3595	6.95	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
27	20250121	151339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-5	5	-0.13	479335480	123386	80.86	3930	3970	3815	5000	2695	3850	3884.84	0.85	10672	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	484	11.21	1.71	12	0.98	343.00	2250.00	8410	20241119	-54.28	3595	20241230	6.95	4175	-7.90	20250103	3715	3.50	20250109	8410	-54.28	20241119	3595	6.95	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
28	20250121	141340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-30	5	-0.78	419573995	107809	70.65	3930	3970	3815	5000	2695	3850	3891.83	0.85	6513	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	481	11.14	1.70	12	0.86	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
29	20250121	131339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	0	3	0.00	350855095	89857	58.89	3930	3970	3835	5000	2695	3850	3904.59	0.85	7413	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	484	11.22	1.71	12	0.71	343.00	2250.00	8410	20241119	-54.22	3595	20241230	7.09	4175	-7.78	20250103	3715	3.63	20250109	8410	-54.22	20241119	3595	7.09	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
30	20250121	121321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-15	5	-0.39	335262320	85807	56.23	3930	3970	3835	5000	2695	3850	3907.17	0.85	6975	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	483	11.18	1.70	12	0.68	343.00	2250.00	8410	20241119	-54.40	3595	20241230	6.68	4175	-8.14	20250103	3715	3.23	20250109	8410	-54.40	20241119	3595	6.68	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
31	20250121	111229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	40	2	1.04	272143615	69465	45.52	3930	3970	3860	5000	2695	3850	3917.71	0.85	6393	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	489	11.34	1.73	12	0.55	343.00	2250.00	8410	20241119	-53.75	3595	20241230	8.21	4175	-6.83	20250103	3715	4.71	20250109	8410	-53.75	20241119	3595	8.21	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
32	20250121	101221	57	100.00	KOSDAQ	금속	N	N	N	N	N	3900	50	2	1.30	205766835	52409	34.35	3930	3970	3860	5000	2695	3850	3926.17	0.85	4320	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	491	11.37	1.73	12	0.42	343.00	2250.00	8410	20241119	-53.63	3595	20241230	8.48	4175	-6.59	20250103	3715	4.98	20250109	8410	-53.63	20241119	3595	8.48	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
33	20250121	091340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	95	2	2.47	93540585	23779	15.58	3930	3970	3860	5000	2695	3850	3933.75	0.85	4160	4096	3972	3866	3742	3636	4035	3805	13	1150	100	2690	5	1	12582063	496	11.50	1.75	12	0.19	343.00	2250.00	8410	20241119	-53.09	3595	20241230	9.74	4175	-5.51	20250103	3715	6.19	20250109	8410	-53.09	20241119	3595	9.74	20241230	0.79	N	474610	100	12 억	107211	N	N	N	N
34	20250120	161325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	75	2	1.99	585585515	152434	272.07	3780	3990	3760	4905	2645	3775	3841.57	0.67	23510	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	484	11.22	1.71	12	1.21	343.00	2250.00	8410	20241119	-54.22	3595	20241230	7.09	4175	-7.78	20250103	3715	3.63	20250109	8410	-54.22	20241119	3595	7.09	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
35	20250120	151339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	95	2	2.52	546708705	142336	254.05	3780	3990	3760	4905	2645	3775	3840.97	0.67	20706	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	487	11.28	1.72	12	1.13	343.00	2250.00	8410	20241119	-53.98	3595	20241230	7.65	4175	-7.31	20250103	3715	4.17	20250109	8410	-53.98	20241119	3595	7.65	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
36	20250120	141336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	30	2	0.79	239301310	63088	112.60	3780	3850	3760	4905	2645	3775	3793.14	0.67	16659	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	479	11.09	1.69	12	0.50	343.00	2250.00	8410	20241119	-54.76	3595	20241230	5.84	4175	-8.86	20250103	3715	2.42	20250109	8410	-54.76	20241119	3595	5.84	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
37	20250120	131336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	15	2	0.40	195182785	51478	91.88	3780	3850	3760	4905	2645	3775	3791.58	0.67	16941	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	477	11.05	1.68	12	0.41	343.00	2250.00	8410	20241119	-54.93	3595	20241230	5.42	4175	-9.22	20250103	3715	2.02	20250109	8410	-54.93	20241119	3595	5.42	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
38	20250120	121340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	10	2	0.26	182603025	48159	85.96	3780	3850	3760	4905	2645	3775	3791.67	0.67	16548	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	476	11.03	1.68	12	0.38	343.00	2250.00	8410	20241119	-54.99	3595	20241230	5.29	4175	-9.34	20250103	3715	1.88	20250109	8410	-54.99	20241119	3595	5.29	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
39	20250120	111338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	15	2	0.40	154055080	40617	72.50	3780	3850	3760	4905	2645	3775	3792.87	0.67	14398	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	477	11.05	1.68	12	0.32	343.00	2250.00	8410	20241119	-54.93	3595	20241230	5.42	4175	-9.22	20250103	3715	2.02	20250109	8410	-54.93	20241119	3595	5.42	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
40	20250120	101337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3815	40	2	1.06	106989600	28239	50.40	3780	3850	3760	4905	2645	3775	3788.72	0.67	8738	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	480	11.12	1.70	12	0.22	343.00	2250.00	8410	20241119	-54.64	3595	20241230	6.12	4175	-8.62	20250103	3715	2.69	20250109	8410	-54.64	20241119	3595	6.12	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
41	20250120	091339	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	5	2	0.13	26761300	7087	12.65	3780	3850	3760	4905	2645	3775	3776.11	0.67	-3758	3871	3822	3796	3747	3721	3810	3735	13	1130	100	2640	5	1	12582063	476	11.02	1.68	12	0.06	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.66	N	474610	100	12 억	83852	N	N	N	N
42	20250117	161332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-50	5	-1.31	207310870	54795	96.74	3845	3845	3770	4970	2680	3825	3783.39	0.74	-9537	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	475	11.01	1.68	12	0.44	343.00	2250.00	8410	20241119	-55.11	3595	20241230	5.01	4175	-9.58	20250103	3715	1.62	20250109	8410	-55.11	20241119	3595	5.01	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
43	20250117	151328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-50	5	-1.31	196076470	51819	91.49	3845	3845	3770	4970	2680	3825	3783.86	0.74	-8472	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	475	11.01	1.68	12	0.41	343.00	2250.00	8410	20241119	-55.11	3595	20241230	5.01	4175	-9.58	20250103	3715	1.62	20250109	8410	-55.11	20241119	3595	5.01	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
44	20250117	141336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-45	5	-1.18	168252260	44459	78.49	3845	3845	3770	4970	2680	3825	3784.42	0.74	-9533	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	476	11.02	1.68	12	0.35	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
45	20250117	131336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-55	5	-1.44	152019910	40167	70.92	3845	3845	3770	4970	2680	3825	3784.68	0.74	-10084	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	474	10.99	1.68	12	0.32	343.00	2250.00	8410	20241119	-55.17	3595	20241230	4.87	4175	-9.70	20250103	3715	1.48	20250109	8410	-55.17	20241119	3595	4.87	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
46	20250117	121337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-45	5	-1.18	136247010	35988	63.54	3845	3845	3770	4970	2680	3825	3785.88	0.74	-10118	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	476	11.02	1.68	12	0.29	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
47	20250117	111338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-45	5	-1.18	123084245	32507	57.39	3845	3845	3770	4970	2680	3825	3786.37	0.74	-10311	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	476	11.02	1.68	12	0.26	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
48	20250117	101337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-40	5	-1.05	81630145	21557	38.06	3845	3845	3775	4970	2680	3825	3786.68	0.74	-5438	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	476	11.03	1.68	12	0.17	343.00	2250.00	8410	20241119	-54.99	3595	20241230	5.29	4175	-9.34	20250103	3715	1.88	20250109	8410	-54.99	20241119	3595	5.29	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
49	20250117	091336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-40	5	-1.05	28270005	7462	13.17	3845	3845	3780	4970	2680	3825	3788.43	0.74	-2587	3905	3865	3820	3780	3735	3842	3757	13	1145	100	2670	5	1	12582063	476	11.03	1.68	12	0.06	343.00	2250.00	8410	20241119	-54.99	3595	20241230	5.29	4175	-9.34	20250103	3715	1.88	20250109	8410	-54.99	20241119	3595	5.29	20241230	0.47	N	474610	100	12 억	92910	N	N	N	N
50	20250116	161327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	0	3	0.00	203486605	53318	63.48	3860	3860	3775	4970	2680	3825	3816.37	0.74	509	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	481	11.15	1.70	12	0.42	343.00	2250.00	8410	20241119	-54.52	3595	20241230	6.40	4175	-8.38	20250103	3715	2.96	20250109	8410	-54.52	20241119	3595	6.40	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
51	20250116	151222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	5	2	0.13	185531925	48626	57.89	3860	3860	3775	4970	2680	3825	3815.49	0.74	1160	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	482	11.17	1.70	12	0.39	343.00	2250.00	8410	20241119	-54.46	3595	20241230	6.54	4175	-8.26	20250103	3715	3.10	20250109	8410	-54.46	20241119	3595	6.54	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
52	20250116	141337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	0	3	0.00	167475215	43912	52.28	3860	3860	3775	4970	2680	3825	3813.88	0.74	-565	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	481	11.15	1.70	12	0.35	343.00	2250.00	8410	20241119	-54.52	3595	20241230	6.40	4175	-8.38	20250103	3715	2.96	20250109	8410	-54.52	20241119	3595	6.40	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
53	20250116	131332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-5	5	-0.13	145249025	38095	45.35	3860	3860	3775	4970	2680	3825	3812.81	0.74	-2261	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	481	11.14	1.70	12	0.30	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
54	20250116	121332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-5	5	-0.13	121659050	31926	38.01	3860	3860	3775	4970	2680	3825	3810.66	0.74	-6297	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	481	11.14	1.70	12	0.25	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
55	20250116	111333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-20	5	-0.52	101138745	26536	31.59	3860	3860	3775	4970	2680	3825	3811.38	0.74	-6649	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	479	11.09	1.69	12	0.21	343.00	2250.00	8410	20241119	-54.76	3595	20241230	5.84	4175	-8.86	20250103	3715	2.42	20250109	8410	-54.76	20241119	3595	5.84	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
56	20250116	101334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-25	5	-0.65	79001555	20716	24.66	3860	3860	3775	4970	2680	3825	3813.55	0.74	-5541	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	478	11.08	1.69	12	0.16	343.00	2250.00	8410	20241119	-54.82	3595	20241230	5.70	4175	-8.98	20250103	3715	2.29	20250109	8410	-54.82	20241119	3595	5.70	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
57	20250116	091337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	10	2	0.26	13009840	3381	4.03	3860	3860	3775	4970	2680	3825	3847.93	0.74	-99	3901	3862	3806	3767	3711	3882	3787	13	1145	100	2670	5	1	12582063	483	11.18	1.70	12	0.03	343.00	2250.00	8410	20241119	-54.40	3595	20241230	6.68	4175	-8.14	20250103	3715	3.23	20250109	8410	-54.40	20241119	3595	6.68	20241230	0.42	N	474610	100	12 억	92483	N	N	N	N
58	20250115	161328	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	55	2	1.46	318831395	83995	135.59	3775	3845	3750	4900	2640	3770	3795.84	0.58	19173	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	481	11.15	1.70	12	0.67	343.00	2250.00	8410	20241119	-54.52	3595	20241230	6.40	4175	-8.38	20250103	3715	2.96	20250109	8410	-54.52	20241119	3595	6.40	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
59	20250115	151330	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	30	2	0.80	311781260	82150	132.61	3775	3845	3750	4900	2640	3770	3795.27	0.58	17799	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	478	11.08	1.69	12	0.65	343.00	2250.00	8410	20241119	-54.82	3595	20241230	5.70	4175	-8.98	20250103	3715	2.29	20250109	8410	-54.82	20241119	3595	5.70	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
60	20250115	141324	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	50	2	1.33	280496925	73924	119.33	3775	3845	3750	4900	2640	3770	3794.40	0.58	16603	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	481	11.14	1.70	12	0.59	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
61	20250115	131332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	20	2	0.53	252948640	66677	107.63	3775	3845	3750	4900	2640	3770	3793.64	0.58	16894	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	477	11.05	1.68	12	0.53	343.00	2250.00	8410	20241119	-54.93	3595	20241230	5.42	4175	-9.22	20250103	3715	2.02	20250109	8410	-54.93	20241119	3595	5.42	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
62	20250115	121316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	50	2	1.33	192812985	50824	82.04	3775	3845	3750	4900	2640	3770	3793.74	0.58	13322	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	481	11.14	1.70	12	0.40	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
63	20250115	111329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	50	2	1.33	180361290	47561	76.77	3775	3845	3750	4900	2640	3770	3792.21	0.58	11306	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	481	11.14	1.70	12	0.38	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
64	20250115	101327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	40	2	1.06	126629150	33505	54.08	3775	3820	3750	4900	2640	3770	3779.41	0.58	12999	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	479	11.11	1.69	12	0.27	343.00	2250.00	8410	20241119	-54.70	3595	20241230	5.98	4175	-8.74	20250103	3715	2.56	20250109	8410	-54.70	20241119	3595	5.98	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
65	20250115	091333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	5	2	0.13	50924410	13507	21.80	3775	3795	3760	4900	2640	3770	3770.22	0.58	5222	3936	3852	3796	3712	3656	3825	3685	13	1130	100	2630	5	1	12582063	475	11.01	1.68	12	0.11	343.00	2250.00	8410	20241119	-55.11	3595	20241230	5.01	4175	-9.58	20250103	3715	1.62	20250109	8410	-55.11	20241119	3595	5.01	20241230	0.27	N	474610	100	12 억	73541	N	N	N	N
66	20250114	161309	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-30	5	-0.79	230463780	61033	70.69	3800	3880	3740	4940	2660	3800	3776.07	0.56	3160	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	474	10.99	1.68	12	0.49	343.00	2250.00	8410	20241119	-55.17	3595	20241230	4.87	4175	-9.70	20250103	3715	1.48	20250109	8410	-55.17	20241119	3595	4.87	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
67	20250114	151327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-10	5	-0.26	214646865	56841	65.84	3800	3880	3740	4940	2660	3800	3776.27	0.56	3029	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	477	11.05	1.68	12	0.45	343.00	2250.00	8410	20241119	-54.93	3595	20241230	5.42	4175	-9.22	20250103	3715	2.02	20250109	8410	-54.93	20241119	3595	5.42	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
68	20250114	141323	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-20	5	-0.53	185121685	49043	56.80	3800	3880	3740	4940	2660	3800	3774.68	0.56	3570	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	476	11.02	1.68	12	0.39	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
69	20250114	131321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-10	5	-0.26	168716655	44710	51.79	3800	3880	3740	4940	2660	3800	3773.58	0.56	3746	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	477	11.05	1.68	12	0.36	343.00	2250.00	8410	20241119	-54.93	3595	20241230	5.42	4175	-9.22	20250103	3715	2.02	20250109	8410	-54.93	20241119	3595	5.42	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
70	20250114	121317	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-20	5	-0.53	128286475	34011	39.39	3800	3880	3740	4940	2660	3800	3771.91	0.56	1301	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	476	11.02	1.68	12	0.27	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
71	20250114	111314	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	-50	5	-1.32	112910045	29924	34.66	3800	3880	3745	4940	2660	3800	3773.23	0.56	-443	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	472	10.93	1.67	12	0.24	343.00	2250.00	8410	20241119	-55.41	3595	20241230	4.31	4175	-10.18	20250103	3715	0.94	20250109	8410	-55.41	20241119	3595	4.31	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
72	20250114	101314	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-40	5	-1.05	88514470	23424	27.13	3800	3880	3745	4940	2660	3800	3778.79	0.56	-230	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	473	10.96	1.67	12	0.19	343.00	2250.00	8410	20241119	-55.29	3595	20241230	4.59	4175	-9.94	20250103	3715	1.21	20250109	8410	-55.29	20241119	3595	4.59	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
73	20250114	091320	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-45	5	-1.18	25452880	6702	7.76	3800	3880	3745	4940	2660	3800	3797.80	0.56	400	3933	3866	3798	3731	3663	3832	3697	13	1140	100	2660	5	1	12582063	472	10.95	1.67	12	0.05	343.00	2250.00	8410	20241119	-55.35	3595	20241230	4.45	4175	-10.06	20250103	3715	1.08	20250109	8410	-55.35	20241119	3595	4.45	20241230	0.27	N	474610	100	12 억	70454	N	N	N	N
74	20250113	161301	57	100.00	KOSDAQ	금속	N	N	N	N	N	3800	-65	5	-1.68	323301145	85580	133.51	3865	3865	3730	5020	2710	3865	3777.76	0.69	-16329	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	478	11.08	1.69	12	0.68	343.00	2250.00	8410	20241119	-54.82	3595	20241230	5.70	4175	-8.98	20250103	3715	2.29	20250109	8410	-54.82	20241119	3595	5.70	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
75	20250113	151309	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-85	5	-2.20	301767350	79902	124.65	3865	3865	3730	5020	2710	3865	3776.72	0.69	-15274	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	476	11.02	1.68	12	0.64	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
76	20250113	141243	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-85	5	-2.20	203190895	53635	83.67	3865	3865	3750	5020	2710	3865	3788.40	0.69	-11377	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	476	11.02	1.68	12	0.43	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
77	20250113	131249	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-105	5	-2.72	179696460	47401	73.95	3865	3865	3750	5020	2710	3865	3790.98	0.69	-12065	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	473	10.96	1.67	12	0.38	343.00	2250.00	8410	20241119	-55.29	3595	20241230	4.59	4175	-9.94	20250103	3715	1.21	20250109	8410	-55.29	20241119	3595	4.59	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
78	20250113	121253	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	-75	5	-1.94	125610735	33053	51.56	3865	3865	3780	5020	2710	3865	3800.28	0.69	-8587	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	477	11.05	1.68	12	0.26	343.00	2250.00	8410	20241119	-54.93	3595	20241230	5.42	4175	-9.22	20250103	3715	2.02	20250109	8410	-54.93	20241119	3595	5.42	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
79	20250113	111250	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	-80	5	-2.07	110503330	29062	45.34	3865	3865	3780	5020	2710	3865	3802.33	0.69	-6816	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	476	11.03	1.68	12	0.23	343.00	2250.00	8410	20241119	-54.99	3595	20241230	5.29	4175	-9.34	20250103	3715	1.88	20250109	8410	-54.99	20241119	3595	5.29	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
80	20250113	101251	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-60	5	-1.55	77617835	20393	31.81	3865	3865	3785	5020	2710	3865	3806.10	0.69	-2665	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	479	11.09	1.69	12	0.16	343.00	2250.00	8410	20241119	-54.76	3595	20241230	5.84	4175	-8.86	20250103	3715	2.42	20250109	8410	-54.76	20241119	3595	5.84	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
81	20250113	091257	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-45	5	-1.16	16852105	4414	6.89	3865	3865	3785	5020	2710	3865	3817.88	0.69	2735	3991	3927	3861	3797	3731	3960	3830	13	1155	100	2700	5	1	12582063	481	11.14	1.70	12	0.04	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.21	N	474610	100	12 억	86678	N	N	N	N
82	20250110	161229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	15	2	0.39	234885570	61231	41.59	3850	3925	3795	5000	2695	3850	3836.06	0.67	2256	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	486	11.27	1.72	12	0.49	343.00	2250.00	8410	20241119	-54.04	3595	20241230	7.51	4175	-7.43	20250103	3715	4.04	20250109	8410	-54.04	20241119	3595	7.51	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
83	20250110	151238	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	0	3	0.00	224863445	58633	39.82	3850	3925	3795	5000	2695	3850	3835.10	0.67	4	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	484	11.22	1.71	12	0.47	343.00	2250.00	8410	20241119	-54.22	3595	20241230	7.09	4175	-7.78	20250103	3715	3.63	20250109	8410	-54.22	20241119	3595	7.09	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
84	20250110	141243	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-30	5	-0.78	188378065	49126	33.37	3850	3925	3795	5000	2695	3850	3834.59	0.67	-3513	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	481	11.14	1.70	12	0.39	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
85	20250110	131244	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-30	5	-0.78	155012050	40383	27.43	3850	3925	3795	5000	2695	3850	3838.55	0.67	-5865	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	481	11.14	1.70	12	0.32	343.00	2250.00	8410	20241119	-54.58	3595	20241230	6.26	4175	-8.50	20250103	3715	2.83	20250109	8410	-54.58	20241119	3595	6.26	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
86	20250110	121245	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-25	5	-0.65	142182585	37022	25.14	3850	3925	3795	5000	2695	3850	3840.49	0.67	-6726	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	481	11.15	1.70	12	0.29	343.00	2250.00	8410	20241119	-54.52	3595	20241230	6.40	4175	-8.38	20250103	3715	2.96	20250109	8410	-54.52	20241119	3595	6.40	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
87	20250110	111241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-45	5	-1.17	123447300	32117	21.81	3850	3925	3795	5000	2695	3850	3843.67	0.67	-6577	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	479	11.09	1.69	12	0.26	343.00	2250.00	8410	20241119	-54.76	3595	20241230	5.84	4175	-8.86	20250103	3715	2.42	20250109	8410	-54.76	20241119	3595	5.84	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
88	20250110	101239	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	-55	5	-1.43	106432055	27657	18.78	3850	3925	3795	5000	2695	3850	3848.29	0.67	-6607	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	477	11.06	1.69	12	0.22	343.00	2250.00	8410	20241119	-54.88	3595	20241230	5.56	4175	-9.10	20250103	3715	2.15	20250109	8410	-54.88	20241119	3595	5.56	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
89	20250110	091244	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	15	2	0.39	22024325	5705	3.87	3850	3925	3845	5000	2695	3850	3860.53	0.67	-2481	3973	3911	3813	3751	3653	3862	3702	13	1150	100	2690	5	1	12582063	486	11.27	1.72	12	0.05	343.00	2250.00	8410	20241119	-54.04	3595	20241230	7.51	4175	-7.43	20250103	3715	4.04	20250109	8410	-54.04	20241119	3595	7.51	20241230	0.22	N	474610	100	12 억	84269	N	N	N	N
90	20250109	161230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-40	5	-1.03	554888525	146966	114.45	3855	3875	3715	5050	2725	3890	3775.47	0.53	18279	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	484	11.22	1.71	12	1.17	343.00	2250.00	8410	20241119	-54.22	3595	20241230	7.09	4175	-7.78	20250103	3715	3.63	20250109	8410	-54.22	20241119	3595	7.09	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
91	20250109	151229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-45	5	-1.16	535019820	141789	110.42	3855	3875	3715	5050	2725	3890	3773.35	0.53	15954	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	484	11.21	1.71	12	1.13	343.00	2250.00	8410	20241119	-54.28	3595	20241230	6.95	4175	-7.90	20250103	3715	3.50	20250109	8410	-54.28	20241119	3595	6.95	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
92	20250109	141236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-80	5	-2.06	503527100	133573	104.02	3855	3855	3715	5050	2725	3890	3769.68	0.53	14745	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	479	11.11	1.69	12	1.06	343.00	2250.00	8410	20241119	-54.70	3595	20241230	5.98	4175	-8.74	20250103	3715	2.56	20250109	8410	-54.70	20241119	3595	5.98	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
93	20250109	131236	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	-80	5	-2.06	427745295	113622	88.48	3855	3855	3715	5050	2725	3890	3764.63	0.53	4816	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	479	11.11	1.69	12	0.90	343.00	2250.00	8410	20241119	-54.70	3595	20241230	5.98	4175	-8.74	20250103	3715	2.56	20250109	8410	-54.70	20241119	3595	5.98	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
94	20250109	121235	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-110	5	-2.83	388704720	103346	80.48	3855	3855	3715	5050	2725	3890	3761.20	0.53	1758	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	476	11.02	1.68	12	0.82	343.00	2250.00	8410	20241119	-55.05	3595	20241230	5.15	4175	-9.46	20250103	3715	1.75	20250109	8410	-55.05	20241119	3595	5.15	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
95	20250109	111240	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-115	5	-2.96	352249055	93690	72.96	3855	3855	3715	5050	2725	3890	3759.73	0.53	-4650	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	475	11.01	1.68	12	0.74	343.00	2250.00	8410	20241119	-55.11	3595	20241230	5.01	4175	-9.58	20250103	3715	1.62	20250109	8410	-55.11	20241119	3595	5.01	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
96	20250109	101237	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-145	5	-3.73	296484335	78854	61.41	3855	3855	3715	5050	2725	3890	3759.91	0.53	-4899	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	471	10.92	1.66	12	0.63	343.00	2250.00	8410	20241119	-55.47	3595	20241230	4.17	4175	-10.30	20250103	3715	0.81	20250109	8410	-55.47	20241119	3595	4.17	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
97	20250109	091242	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-120	5	-3.08	86387180	22707	17.68	3855	3855	3770	5050	2725	3890	3804.43	0.53	-7156	4023	3956	3913	3846	3803	3935	3825	13	1160	100	2720	5	1	12582063	474	10.99	1.68	12	0.18	343.00	2250.00	8410	20241119	-55.17	3595	20241230	4.87	4175	-9.70	20250103	3770	0.00	20250109	8410	-55.17	20241119	3595	4.87	20241230	0.12	N	474610	100	12 억	66300	N	N	N	N
98	20250108	161224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-110	5	-2.75	497733220	127764	99.04	3915	3980	3870	5200	2800	4000	3895.73	0.64	-14853	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	489	11.34	1.73	12	1.02	343.00	2250.00	8410	20241119	-53.75	3595	20241230	8.21	4175	-6.83	20250103	3870	0.52	20250108	8410	-53.75	20241119	3595	8.21	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
99	20250108	151229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-110	5	-2.75	476459765	122295	94.80	3915	3980	3870	5200	2800	4000	3895.99	0.64	-16819	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	489	11.34	1.73	12	0.97	343.00	2250.00	8410	20241119	-53.75	3595	20241230	8.21	4175	-6.83	20250103	3870	0.52	20250108	8410	-53.75	20241119	3595	8.21	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
100	20250108	141233	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-120	5	-3.00	421981635	108243	83.91	3915	3980	3870	5200	2800	4000	3898.47	0.64	-22694	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	488	11.31	1.72	12	0.86	343.00	2250.00	8410	20241119	-53.86	3595	20241230	7.93	4175	-7.07	20250103	3870	0.26	20250108	8410	-53.86	20241119	3595	7.93	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
101	20250108	131230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-120	5	-3.00	393403800	100874	78.20	3915	3980	3870	5200	2800	4000	3899.95	0.64	-22009	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	488	11.31	1.72	12	0.80	343.00	2250.00	8410	20241119	-53.86	3595	20241230	7.93	4175	-7.07	20250103	3870	0.26	20250108	8410	-53.86	20241119	3595	7.93	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
102	20250108	121228	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-115	5	-2.88	326509660	83621	64.82	3915	3980	3880	5200	2800	4000	3904.64	0.64	-17310	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	489	11.33	1.73	12	0.66	343.00	2250.00	8410	20241119	-53.80	3595	20241230	8.07	4175	-6.95	20250103	3880	0.13	20250108	8410	-53.80	20241119	3595	8.07	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
103	20250108	111229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-110	5	-2.75	265316685	67883	52.62	3915	3980	3880	5200	2800	4000	3908.44	0.64	-13507	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	489	11.34	1.73	12	0.54	343.00	2250.00	8410	20241119	-53.75	3595	20241230	8.21	4175	-6.83	20250103	3880	0.26	20250108	8410	-53.75	20241119	3595	8.21	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
104	20250108	101229	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-110	5	-2.75	237863960	60831	47.16	3915	3980	3880	5200	2800	4000	3910.24	0.64	-13247	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	489	11.34	1.73	12	0.48	343.00	2250.00	8410	20241119	-53.75	3595	20241230	8.21	4175	-6.83	20250103	3880	0.26	20250108	8410	-53.75	20241119	3595	8.21	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
105	20250108	091230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-90	5	-2.25	102954815	26279	20.37	3915	3980	3880	5200	2800	4000	3917.76	0.64	-10586	4123	4061	4028	3966	3933	4045	3950	13	1200	100	2800	5	1	12582063	492	11.40	1.74	12	0.21	343.00	2250.00	8410	20241119	-53.51	3595	20241230	8.76	4175	-6.35	20250103	3880	0.77	20250108	8410	-53.51	20241119	3595	8.76	20241230	0.11	N	474610	100	12 억	81065	N	N	N	N
106	20250107	161216	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-25	5	-0.62	517038950	128150	108.62	4030	4090	3995	5230	2820	4025	4034.72	0.58	8227	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	503	11.66	1.78	12	1.02	343.00	2250.00	8410	20241119	-52.44	3595	20241230	11.27	4175	-4.19	20250103	3915	2.17	20250102	8410	-52.44	20241119	3595	11.27	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
107	20250107	151221	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-10	5	-0.25	498048295	123402	104.60	4030	4090	3995	5230	2820	4025	4035.98	0.58	8548	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	505	11.71	1.78	12	0.98	343.00	2250.00	8410	20241119	-52.26	3595	20241230	11.68	4175	-3.83	20250103	3915	2.55	20250102	8410	-52.26	20241119	3595	11.68	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
108	20250107	141219	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	0	3	0.00	421380385	104276	88.38	4030	4090	4010	5230	2820	4025	4041.01	0.58	12310	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	506	11.73	1.79	12	0.83	343.00	2250.00	8410	20241119	-52.14	3595	20241230	11.96	4175	-3.59	20250103	3915	2.81	20250102	8410	-52.14	20241119	3595	11.96	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
109	20250107	131219	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	0	3	0.00	401632445	99374	84.23	4030	4090	4010	5230	2820	4025	4041.63	0.58	12139	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	506	11.73	1.79	12	0.79	343.00	2250.00	8410	20241119	-52.14	3595	20241230	11.96	4175	-3.59	20250103	3915	2.81	20250102	8410	-52.14	20241119	3595	11.96	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
110	20250107	121221	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	364409790	90135	76.40	4030	4090	4010	5230	2820	4025	4042.93	0.58	7164	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	509	11.79	1.80	12	0.72	343.00	2250.00	8410	20241119	-51.90	3595	20241230	12.52	4175	-3.11	20250103	3915	3.32	20250102	8410	-51.90	20241119	3595	12.52	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
111	20250107	111213	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	10	2	0.25	293079765	72405	61.37	4030	4090	4020	5230	2820	4025	4047.78	0.58	5403	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	508	11.76	1.79	12	0.58	343.00	2250.00	8410	20241119	-52.02	3595	20241230	12.24	4175	-3.35	20250103	3915	3.07	20250102	8410	-52.02	20241119	3595	12.24	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
112	20250107	101221	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	15	2	0.37	244015255	60235	51.06	4030	4090	4020	5230	2820	4025	4051.05	0.58	7078	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	508	11.78	1.80	12	0.48	343.00	2250.00	8410	20241119	-51.96	3595	20241230	12.38	4175	-3.23	20250103	3915	3.19	20250102	8410	-51.96	20241119	3595	12.38	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
113	20250107	091224	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	15	2	0.37	120739610	29799	25.26	4030	4090	4020	5230	2820	4025	4051.80	0.58	11913	4095	4060	4015	3980	3935	4077	3997	13	1205	100	2810	5	1	12582063	508	11.78	1.80	12	0.24	343.00	2250.00	8410	20241119	-51.96	3595	20241230	12.38	4175	-3.23	20250103	3915	3.19	20250102	8410	-51.96	20241119	3595	12.38	20241230	0.09	N	474610	100	12 억	72962	N	N	N	N
114	20250106	161204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-20	5	-0.49	470236340	117531	85.04	4010	4050	3970	5250	2835	4045	4000.86	0.54	4923	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	506	11.73	1.79	12	0.93	343.00	2250.00	8410	20241119	-52.14	3595	20241230	11.96	4175	-3.59	20250103	3915	2.81	20250102	8410	-52.14	20241119	3595	11.96	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
115	20250106	151204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	-40	5	-0.99	436753605	109194	79.01	4010	4050	3970	5250	2835	4045	3999.77	0.54	1797	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	504	11.68	1.78	12	0.87	343.00	2250.00	8410	20241119	-52.38	3595	20241230	11.40	4175	-4.07	20250103	3915	2.30	20250102	8410	-52.38	20241119	3595	11.40	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
116	20250106	141205	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-55	5	-1.36	396210370	99049	71.67	4010	4050	3970	5250	2835	4045	4000.12	0.54	1512	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	502	11.63	1.77	12	0.79	343.00	2250.00	8410	20241119	-52.56	3595	20241230	10.99	4175	-4.43	20250103	3915	1.92	20250102	8410	-52.56	20241119	3595	10.99	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
117	20250106	131154	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-50	5	-1.24	371755275	92925	67.23	4010	4050	3970	5250	2835	4045	4000.57	0.54	1741	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	503	11.65	1.78	12	0.74	343.00	2250.00	8410	20241119	-52.50	3595	20241230	11.13	4175	-4.31	20250103	3915	2.04	20250102	8410	-52.50	20241119	3595	11.13	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
118	20250106	121203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-45	5	-1.11	334958005	83709	60.57	4010	4050	3970	5250	2835	4045	4001.43	0.54	1985	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	503	11.66	1.78	12	0.67	343.00	2250.00	8410	20241119	-52.44	3595	20241230	11.27	4175	-4.19	20250103	3915	2.17	20250102	8410	-52.44	20241119	3595	11.27	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
119	20250106	111158	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-60	5	-1.48	300546430	75090	54.33	4010	4050	3970	5250	2835	4045	4002.45	0.54	2853	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	501	11.62	1.77	12	0.60	343.00	2250.00	8410	20241119	-52.62	3595	20241230	10.85	4175	-4.55	20250103	3915	1.79	20250102	8410	-52.62	20241119	3595	10.85	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
120	20250106	101152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-35	5	-0.87	194718670	48573	35.14	4010	4050	3970	5250	2835	4045	4008.74	0.54	15447	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	505	11.69	1.78	12	0.39	343.00	2250.00	8410	20241119	-52.32	3595	20241230	11.54	4175	-3.95	20250103	3915	2.43	20250102	8410	-52.32	20241119	3595	11.54	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
121	20250106	091155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-45	5	-1.11	40146790	10024	7.25	4010	4045	3970	5250	2835	4045	4004.85	0.54	788	4258	4151	4068	3961	3878	4110	3920	13	1205	100	2830	5	1	12582063	503	11.66	1.78	12	0.08	343.00	2250.00	8410	20241119	-52.44	3595	20241230	11.27	4175	-4.19	20250103	3915	2.17	20250102	8410	-52.44	20241119	3595	11.27	20241230	0.14	N	474610	100	12 억	68039	N	N	N	N
122	20250103	161146	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-55	5	-1.34	549439145	136080	90.84	4060	4175	3985	5330	2870	4100	4037.58	0.59	-5651	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	509	11.79	1.80	12	1.08	343.00	2250.00	8410	20241119	-51.90	3595	20241230	12.52	4175	-3.11	20250103	3915	3.32	20250102	8410	-51.90	20241119	3595	12.52	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
123	20250103	151151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-70	5	-1.71	524554925	129926	86.73	4060	4175	3985	5330	2870	4100	4037.33	0.59	-8786	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	507	11.75	1.79	12	1.03	343.00	2250.00	8410	20241119	-52.08	3595	20241230	12.10	4175	-3.47	20250103	3915	2.94	20250102	8410	-52.08	20241119	3595	12.10	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
124	20250103	141152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-90	5	-2.20	486210440	120391	80.37	4060	4175	3985	5330	2870	4100	4038.59	0.59	-9253	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	505	11.69	1.78	12	0.96	343.00	2250.00	8410	20241119	-52.32	3595	20241230	11.54	4175	-3.95	20250103	3915	2.43	20250102	8410	-52.32	20241119	3595	11.54	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
125	20250103	131153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-85	5	-2.07	381440670	94280	62.94	4060	4175	3990	5330	2870	4100	4045.82	0.59	887	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	505	11.71	1.78	12	0.75	343.00	2250.00	8410	20241119	-52.26	3595	20241230	11.68	4175	-3.83	20250103	3915	2.55	20250102	8410	-52.26	20241119	3595	11.68	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
126	20250103	121151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-80	5	-1.95	348977430	86201	57.54	4060	4175	3990	5330	2870	4100	4048.41	0.59	1033	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	506	11.72	1.79	12	0.69	343.00	2250.00	8410	20241119	-52.20	3595	20241230	11.82	4175	-3.71	20250103	3915	2.68	20250102	8410	-52.20	20241119	3595	11.82	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
127	20250103	111152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-80	5	-1.95	328188100	81043	54.10	4060	4175	3990	5330	2870	4100	4049.55	0.59	2467	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	506	11.72	1.79	12	0.64	343.00	2250.00	8410	20241119	-52.20	3595	20241230	11.82	4175	-3.71	20250103	3915	2.68	20250102	8410	-52.20	20241119	3595	11.82	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
128	20250103	101149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-35	5	-0.85	263690740	65012	43.40	4060	4175	3990	5330	2870	4100	4056.03	0.59	1598	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	511	11.85	1.81	12	0.52	343.00	2250.00	8410	20241119	-51.66	3595	20241230	13.07	4175	-2.63	20250103	3915	3.83	20250102	8410	-51.66	20241119	3595	13.07	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
129	20250103	091152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-70	5	-1.71	112793815	27740	18.52	4060	4175	3990	5330	2870	4100	4066.10	0.59	-1963	4243	4171	4043	3971	3843	4207	4007	13	1230	100	2870	5	1	12582063	507	11.75	1.79	12	0.22	343.00	2250.00	8410	20241119	-52.08	3595	20241230	12.10	4175	-3.47	20250103	3915	2.94	20250102	8410	-52.08	20241119	3595	12.10	20241230	0.15	N	474610	100	12 억	73623	N	N	N	N
130	20250102	161138	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	195	2	4.99	603796745	149008	145.29	3925	4115	3915	5070	2735	3905	4052.08	0.41	21696	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	516	11.95	1.82	12	1.18	343.00	2250.00	8410	20241119	-51.25	3595	20241230	14.05	4115	-0.36	20250102	3915	4.73	20250102	8410	-51.25	20241119	3595	14.05	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
131	20250102	151140	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	180	2	4.61	556448755	137440	134.01	3925	4115	3915	5070	2735	3905	4048.67	0.41	14443	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	514	11.91	1.82	12	1.09	343.00	2250.00	8410	20241119	-51.43	3595	20241230	13.63	4115	-0.73	20250102	3915	4.34	20250102	8410	-51.43	20241119	3595	13.63	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
132	20250102	141138	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	185	2	4.74	456939980	113113	110.29	3925	4100	3915	5070	2735	3905	4039.68	0.41	12985	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	515	11.92	1.82	12	0.90	343.00	2250.00	8410	20241119	-51.37	3595	20241230	13.77	4100	-0.24	20250102	3915	4.47	20250102	8410	-51.37	20241119	3595	13.77	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
133	20250102	131141	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	160	2	4.10	338509540	84062	81.97	3925	4095	3915	5070	2735	3905	4026.90	0.41	9006	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	511	11.85	1.81	12	0.67	343.00	2250.00	8410	20241119	-51.66	3595	20241230	13.07	4095	-0.73	20250102	3915	3.83	20250102	8410	-51.66	20241119	3595	13.07	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
134	20250102	121138	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	160	2	4.10	293503550	72960	71.14	3925	4095	3915	5070	2735	3905	4022.80	0.41	4600	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	511	11.85	1.81	12	0.58	343.00	2250.00	8410	20241119	-51.66	3595	20241230	13.07	4095	-0.73	20250102	3915	3.83	20250102	8410	-51.66	20241119	3595	13.07	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
135	20250102	111129	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	125	2	3.20	233186135	58097	56.65	3925	4095	3915	5070	2735	3905	4013.74	0.41	3518	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	507	11.75	1.79	12	0.46	343.00	2250.00	8410	20241119	-52.08	3595	20241230	12.10	4095	-1.59	20250102	3915	2.94	20250102	8410	-52.08	20241119	3595	12.10	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
136	20250102	101135	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	105	2	2.69	64116250	16214	15.81	3925	4010	3915	5070	2735	3905	3954.38	0.41	5002	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	505	11.69	1.78	12	0.13	343.00	2250.00	8410	20241119	-52.32	3595	20241230	11.54	4010	0.00	20250102	3915	2.43	20250102	8410	-52.32	20241119	3595	11.54	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N
137	20250102	091124	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	0.41	0	4171	4037	3816	3682	3461	4105	3750	13	1165	100	2730	5	1	12582063	491	11.38	1.74	12	0.00	343.00	2250.00	8410	20241119	-53.57	3595	20241230	8.62	0	0.00	0	0	0.00	0	8410	-53.57	20241119	3595	8.62	20241230	0.14	N	474610	100	12 억	51790	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History