KissMeData/354320/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

60 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	161229	57	100.00	KOSDAQ	금속	N	N	N	N	N	24600	350	2	1.44	584644650	23920	108.73	24300	24650	24100	31500	17000	24250	24441.63	0.12	-244	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1572	-21.45	1.18	12	0.37	-1147.00	20780.00	50500	20240510	-51.29	21400	20241209	14.95	27200	-9.56	20250108	24000	2.50	20250113	50500	-51.29	20240510	21400	14.95	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
3	20250124	151230	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	300	2	1.24	549687300	22498	102.26	24300	24650	24100	31500	17000	24250	24432.72	0.12	-224	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1569	-21.40	1.18	12	0.35	-1147.00	20780.00	50500	20240510	-51.39	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
4	20250124	141227	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	250	2	1.03	457579250	18740	85.18	24300	24650	24100	31500	17000	24250	24417.25	0.12	-160	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1566	-21.36	1.18	12	0.29	-1147.00	20780.00	50500	20240510	-51.49	21400	20241209	14.49	27200	-9.93	20250108	24000	2.08	20250113	50500	-51.49	20240510	21400	14.49	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
5	20250124	131230	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	300	2	1.24	393493400	16130	73.32	24300	24600	24100	31500	17000	24250	24395.13	0.12	-134	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1569	-21.40	1.18	12	0.25	-1147.00	20780.00	50500	20240510	-51.39	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
6	20250124	121225	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	150	2	0.62	318493500	13072	59.42	24300	24550	24100	31500	17000	24250	24364.56	0.12	126	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1559	-21.27	1.17	12	0.20	-1147.00	20780.00	50500	20240510	-51.68	21400	20241209	14.02	27200	-10.29	20250108	24000	1.67	20250113	50500	-51.68	20240510	21400	14.02	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
7	20250124	111227	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	50	2	0.21	246203700	10110	45.95	24300	24550	24100	31500	17000	24250	24352.49	0.12	-216	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1553	-21.19	1.17	12	0.16	-1147.00	20780.00	50500	20240510	-51.88	21400	20241209	13.55	27200	-10.66	20250108	24000	1.25	20250113	50500	-51.88	20240510	21400	13.55	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
8	20250124	101223	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	150	2	0.62	174590800	7168	32.58	24300	24550	24100	31500	17000	24250	24356.98	0.12	-283	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1559	-21.27	1.17	12	0.11	-1147.00	20780.00	50500	20240510	-51.68	21400	20241209	14.02	27200	-10.29	20250108	24000	1.67	20250113	50500	-51.68	20240510	21400	14.02	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
9	20250124	091233	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	50	2	0.21	67573550	2770	12.59	24300	24550	24250	31500	17000	24250	24394.78	0.12	23	25183	24716	24483	24016	23783	24600	23900	32	7250	500	17460	50	1	6391381	1553	-21.19	1.17	12	0.04	-1147.00	20780.00	50500	20240510	-51.88	21400	20241209	13.55	27200	-10.66	20250108	24000	1.25	20250113	50500	-51.88	20240510	21400	13.55	20241209	2.86	N	354320	500	31 억	7588	N	N	N	N
10	20250123	161222	57	100.00	KOSDAQ	금속	N	N	N	N	N	24250	-600	5	-2.41	525067750	21513	83.98	24950	24950	24250	32300	17400	24850	24408.07	0.16	-2575	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1550	-21.14	1.17	12	0.34	-1147.00	20780.00	50500	20240510	-51.98	21400	20241209	13.32	27200	-10.85	20250108	24000	1.04	20250113	50500	-51.98	20240510	21400	13.32	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
11	20250123	151220	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	-550	5	-2.21	486649900	19930	77.80	24950	24950	24250	32300	17400	24850	24417.96	0.16	-2244	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1553	-21.19	1.17	12	0.31	-1147.00	20780.00	50500	20240510	-51.88	21400	20241209	13.55	27200	-10.66	20250108	24000	1.25	20250113	50500	-51.88	20240510	21400	13.55	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
12	20250123	141221	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-500	5	-2.01	406356750	16633	64.93	24950	24950	24250	32300	17400	24850	24430.76	0.16	-1234	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1556	-21.23	1.17	12	0.26	-1147.00	20780.00	50500	20240510	-51.78	21400	20241209	13.79	27200	-10.48	20250108	24000	1.46	20250113	50500	-51.78	20240510	21400	13.79	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
13	20250123	131220	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-300	5	-1.21	355626150	14548	56.79	24950	24950	24250	32300	17400	24850	24445.02	0.16	-1042	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1569	-21.40	1.18	12	0.23	-1147.00	20780.00	50500	20240510	-51.39	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
14	20250123	121221	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-450	5	-1.81	313442950	12817	50.03	24950	24950	24250	32300	17400	24850	24455.25	0.16	-1302	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1559	-21.27	1.17	12	0.20	-1147.00	20780.00	50500	20240510	-51.68	21400	20241209	14.02	27200	-10.29	20250108	24000	1.67	20250113	50500	-51.68	20240510	21400	14.02	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
15	20250123	111211	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-500	5	-2.01	293775650	12010	46.88	24950	24950	24250	32300	17400	24850	24460.92	0.16	-1164	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1556	-21.23	1.17	12	0.19	-1147.00	20780.00	50500	20240510	-51.78	21400	20241209	13.79	27200	-10.48	20250108	24000	1.46	20250113	50500	-51.78	20240510	21400	13.79	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
16	20250123	101219	57	100.00	KOSDAQ	금속	N	N	N	N	N	24450	-400	5	-1.61	196305250	8004	31.24	24950	24950	24300	32300	17400	24850	24525.89	0.16	-1634	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1563	-21.32	1.18	12	0.13	-1147.00	20780.00	50500	20240510	-51.58	21400	20241209	14.25	27200	-10.11	20250108	24000	1.88	20250113	50500	-51.58	20240510	21400	14.25	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
17	20250123	091222	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-300	5	-1.21	47550450	1922	7.50	24950	24950	24500	32300	17400	24850	24740.09	0.16	-326	25716	25282	25016	24582	24316	25150	24450	32	7450	500	17890	50	1	6391381	1569	-21.40	1.18	12	0.03	-1147.00	20780.00	50500	20240510	-51.39	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.93	N	354320	500	31 억	10245	N	N	N	N
18	20250122	161211	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	-200	5	-0.80	635305950	25477	45.28	25000	25450	24750	32550	17550	25050	24937.47	0.18	-1430	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1588	-21.67	1.20	12	0.40	-1147.00	20780.00	50500	20240510	-50.79	21400	20241209	16.12	27200	-8.64	20250108	24000	3.54	20250113	50500	-50.79	20240510	21400	16.12	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
19	20250122	151213	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	-200	5	-0.80	568511800	22786	40.50	25000	25450	24750	32550	17550	25050	24950.00	0.18	-1716	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1588	-21.67	1.20	12	0.36	-1147.00	20780.00	50500	20240510	-50.79	21400	20241209	16.12	27200	-8.64	20250108	24000	3.54	20250113	50500	-50.79	20240510	21400	16.12	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
20	20250122	141211	57	100.00	KOSDAQ	금속	N	N	N	N	N	25000	-50	5	-0.20	473146300	18960	33.70	25000	25450	24750	32550	17550	25050	24954.92	0.18	-2170	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1598	-21.80	1.20	12	0.30	-1147.00	20780.00	50500	20240510	-50.50	21400	20241209	16.82	27200	-8.09	20250108	24000	4.17	20250113	50500	-50.50	20240510	21400	16.82	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
21	20250122	131212	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	50	2	0.20	443991400	17795	31.63	25000	25450	24750	32550	17550	25050	24950.29	0.18	-2181	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1604	-21.88	1.21	12	0.28	-1147.00	20780.00	50500	20240510	-50.30	21400	20241209	17.29	27200	-7.72	20250108	24000	4.58	20250113	50500	-50.30	20240510	21400	17.29	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
22	20250122	121211	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	-100	5	-0.40	400409100	16057	28.54	25000	25450	24750	32550	17550	25050	24936.66	0.18	-1984	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1595	-21.75	1.20	12	0.25	-1147.00	20780.00	50500	20240510	-50.59	21400	20241209	16.59	27200	-8.27	20250108	24000	3.96	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
23	20250122	111213	57	100.00	KOSDAQ	금속	N	N	N	N	N	25250	200	2	0.80	348955050	14004	24.89	25000	25250	24750	32550	17550	25050	24918.15	0.18	-1773	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1614	-22.01	1.22	12	0.22	-1147.00	20780.00	50500	20240510	-50.00	21400	20241209	17.99	27200	-7.17	20250108	24000	5.21	20250113	50500	-50.00	20240510	21400	17.99	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
24	20250122	101211	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	0	3	0.00	256401500	10316	18.34	25000	25100	24750	32550	17550	25050	24854.55	0.18	-1742	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1601	-21.84	1.21	12	0.16	-1147.00	20780.00	50500	20240510	-50.40	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
25	20250122	091213	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	-200	5	-0.80	107925250	4338	7.71	25000	25100	24800	32550	17550	25050	24878.64	0.18	-729	26616	25832	25216	24432	23816	25525	24125	32	7500	500	18030	50	1	6391381	1588	-21.67	1.20	12	0.07	-1147.00	20780.00	50500	20240510	-50.79	21400	20241209	16.12	27200	-8.64	20250108	24000	3.54	20250113	50500	-50.79	20240510	21400	16.12	20241209	2.88	N	354320	500	31 억	11524	N	N	N	N
26	20250121	161203	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	-1050	5	-4.02	1414402050	56107	106.68	25800	26000	24600	33900	18300	26100	25204.96	0.20	-1413	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1601	-21.84	1.21	12	0.88	-1147.00	20780.00	50500	20240510	-50.40	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
27	20250121	151206	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	-1000	5	-3.83	1357605450	53840	102.37	25800	26000	24600	33900	18300	26100	25210.93	0.20	-999	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1604	-21.88	1.21	12	0.84	-1147.00	20780.00	50500	20240510	-50.30	21400	20241209	17.29	27200	-7.72	20250108	24000	4.58	20250113	50500	-50.30	20240510	21400	17.29	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
28	20250121	141207	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	-1150	5	-4.41	1218648450	48269	91.78	25800	26000	24600	33900	18300	26100	25242.04	0.20	-3532	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1595	-21.75	1.20	12	0.76	-1147.00	20780.00	50500	20240510	-50.59	21400	20241209	16.59	27200	-8.27	20250108	24000	3.96	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
29	20250121	131206	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	-1050	5	-4.02	1043040800	41229	78.39	25800	26000	24600	33900	18300	26100	25293.24	0.20	-3923	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1601	-21.84	1.21	12	0.65	-1147.00	20780.00	50500	20240510	-50.40	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
30	20250121	121148	57	100.00	KOSDAQ	금속	N	N	N	N	N	25000	-1100	5	-4.21	954254700	37674	71.63	25800	26000	24600	33900	18300	26100	25323.49	0.20	-3988	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1598	-21.80	1.20	12	0.59	-1147.00	20780.00	50500	20240510	-50.50	21400	20241209	16.82	27200	-8.09	20250108	24000	4.17	20250113	50500	-50.50	20240510	21400	16.82	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
31	20250121	111104	57	100.00	KOSDAQ	금속	N	N	N	N	N	24750	-1350	5	-5.17	776541150	30493	57.98	25800	26000	24750	33900	18300	26100	25460.34	0.20	-4925	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1582	-21.58	1.19	12	0.48	-1147.00	20780.00	50500	20240510	-50.99	21400	20241209	15.65	27200	-9.01	20250108	24000	3.12	20250113	50500	-50.99	20240510	21400	15.65	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
32	20250121	101056	57	100.00	KOSDAQ	금속	N	N	N	N	N	25250	-850	5	-3.26	561615600	21911	41.66	25800	26000	25200	33900	18300	26100	25625.61	0.20	-4697	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1614	-22.01	1.22	12	0.34	-1147.00	20780.00	50500	20240510	-50.00	21400	20241209	17.99	27200	-7.17	20250108	24000	5.21	20250113	50500	-50.00	20240510	21400	17.99	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
33	20250121	091207	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	-200	5	-0.77	189183850	7340	13.96	25800	26000	25650	33900	18300	26100	25761.45	0.20	-1481	27100	26600	25800	25300	24500	26850	25550	32	7800	500	18790	50	1	6391381	1655	-22.58	1.25	12	0.11	-1147.00	20780.00	50500	20240510	-48.71	21400	20241209	21.03	27200	-4.78	20250108	24000	7.92	20250113	50500	-48.71	20240510	21400	21.03	20241209	2.83	N	354320	500	31 억	12761	N	N	N	N
34	20250120	161153	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	1050	2	4.19	1311196300	51188	190.34	25150	26300	25000	32550	17550	25050	25614.87	0.22	-804	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1668	-22.76	1.26	12	0.80	-1147.00	20780.00	50600	20240111	-48.42	21400	20241209	21.96	27200	-4.04	20250108	24000	8.75	20250113	50500	-48.32	20240510	21400	21.96	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
35	20250120	151206	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	1050	2	4.19	1195524250	46749	173.83	25150	26300	25000	32550	17550	25050	25573.26	0.22	-245	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1668	-22.76	1.26	12	0.73	-1147.00	20780.00	50600	20240111	-48.42	21400	20241209	21.96	27200	-4.04	20250108	24000	8.75	20250113	50500	-48.32	20240510	21400	21.96	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
36	20250120	141203	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	400	2	1.60	681449600	26908	100.06	25150	25700	25000	32550	17550	25050	25325.17	0.22	-524	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1627	-22.19	1.22	12	0.42	-1147.00	20780.00	50600	20240111	-49.70	21400	20241209	18.93	27200	-6.43	20250108	24000	6.04	20250113	50500	-49.60	20240510	21400	18.93	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
37	20250120	131203	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	500	2	2.00	593742850	23468	87.26	25150	25700	25000	32550	17550	25050	25300.10	0.22	170	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1633	-22.28	1.23	12	0.37	-1147.00	20780.00	50600	20240111	-49.51	21400	20241209	19.39	27200	-6.07	20250108	24000	6.46	20250113	50500	-49.41	20240510	21400	19.39	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
38	20250120	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	250	2	1.00	409186550	16235	60.37	25150	25550	25000	32550	17550	25050	25203.98	0.22	-1312	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1617	-22.06	1.22	12	0.25	-1147.00	20780.00	50600	20240111	-50.00	21400	20241209	18.22	27200	-6.99	20250108	24000	5.42	20250113	50500	-49.90	20240510	21400	18.22	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
39	20250120	111205	57	100.00	KOSDAQ	금속	N	N	N	N	N	25150	100	2	0.40	374738750	14868	55.29	25150	25550	25000	32550	17550	25050	25204.38	0.22	-1607	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1607	-21.93	1.21	12	0.23	-1147.00	20780.00	50600	20240111	-50.30	21400	20241209	17.52	27200	-7.54	20250108	24000	4.79	20250113	50500	-50.20	20240510	21400	17.52	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
40	20250120	101204	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	350	2	1.40	253702900	10040	37.33	25150	25550	25000	32550	17550	25050	25269.21	0.22	-1890	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1623	-22.14	1.22	12	0.16	-1147.00	20780.00	50600	20240111	-49.80	21400	20241209	18.69	27200	-6.62	20250108	24000	5.83	20250113	50500	-49.70	20240510	21400	18.69	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
41	20250120	091206	57	100.00	KOSDAQ	금속	N	N	N	N	N	25150	100	2	0.40	84940550	3380	12.57	25150	25300	25000	32550	17550	25050	25130.34	0.22	47	25716	25382	25066	24732	24416	25550	24900	32	7500	500	18030	50	1	6391381	1607	-21.93	1.21	12	0.05	-1147.00	20780.00	50600	20240111	-50.30	21400	20241209	17.52	27200	-7.54	20250108	24000	4.79	20250113	50500	-50.20	20240510	21400	17.52	20241209	2.82	N	354320	500	31 억	13752	N	N	N	N
42	20250117	161159	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	150	2	0.60	653001650	26020	107.53	25000	25400	24750	32350	17450	24900	25096.22	0.23	-1239	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1601	-21.84	1.21	12	0.41	-1147.00	20780.00	51700	20240110	-51.55	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
43	20250117	151155	57	100.00	KOSDAQ	금속	N	N	N	N	N	25150	250	2	1.00	610894150	24339	100.58	25000	25400	24750	32350	17450	24900	25099.39	0.23	-1315	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1607	-21.93	1.21	12	0.38	-1147.00	20780.00	51700	20240110	-51.35	21400	20241209	17.52	27200	-7.54	20250108	24000	4.79	20250113	50500	-50.20	20240510	21400	17.52	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
44	20250117	141204	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	150	2	0.60	456314000	18180	75.13	25000	25400	24750	32350	17450	24900	25099.78	0.23	-2138	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1601	-21.84	1.21	12	0.28	-1147.00	20780.00	51700	20240110	-51.55	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
45	20250117	131202	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	200	2	0.80	403585150	16080	66.45	25000	25400	24750	32350	17450	24900	25098.58	0.23	-1723	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1604	-21.88	1.21	12	0.25	-1147.00	20780.00	51700	20240110	-51.45	21400	20241209	17.29	27200	-7.72	20250108	24000	4.58	20250113	50500	-50.30	20240510	21400	17.29	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
46	20250117	121204	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	0	3	0.00	372804700	14852	61.38	25000	25400	24750	32350	17450	24900	25101.31	0.23	-1814	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1591	-21.71	1.20	12	0.23	-1147.00	20780.00	51700	20240110	-51.84	21400	20241209	16.36	27200	-8.46	20250108	24000	3.75	20250113	50500	-50.69	20240510	21400	16.36	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
47	20250117	111205	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	150	2	0.60	230625800	9221	38.11	25000	25250	24750	32350	17450	24900	25010.93	0.23	-660	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1601	-21.84	1.21	12	0.14	-1147.00	20780.00	51700	20240110	-51.55	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
48	20250117	101204	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	150	2	0.60	125991600	5055	20.89	25000	25050	24750	32350	17450	24900	24924.15	0.23	-577	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1601	-21.84	1.21	12	0.08	-1147.00	20780.00	51700	20240110	-51.55	21400	20241209	17.06	27200	-7.90	20250108	24000	4.38	20250113	50500	-50.40	20240510	21400	17.06	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
49	20250117	091204	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	0	3	0.00	39472250	1585	6.55	25000	25050	24800	32350	17450	24900	24903.63	0.23	-794	25900	25400	25100	24600	24300	25250	24450	32	7450	500	17920	50	1	6391381	1591	-21.71	1.20	12	0.02	-1147.00	20780.00	51700	20240110	-51.84	21400	20241209	16.36	27200	-8.46	20250108	24000	3.75	20250113	50500	-50.69	20240510	21400	16.36	20241209	2.80	N	354320	500	31 억	14991	N	N	N	N
50	20250116	161155	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	350	2	1.43	605589650	24127	47.69	25000	25600	24800	31900	17200	24550	25100.08	0.21	1933	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1591	-21.71	1.20	12	0.38	-1147.00	20780.00	52200	20240109	-52.30	21400	20241209	16.36	27200	-8.46	20250108	24000	3.75	20250113	50500	-50.69	20240510	21400	16.36	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
51	20250116	151057	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	250	2	1.02	550400750	21905	43.30	25000	25600	24800	31900	17200	24550	25126.72	0.21	1905	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1585	-21.62	1.19	12	0.34	-1147.00	20780.00	52200	20240109	-52.49	21400	20241209	15.89	27200	-8.82	20250108	24000	3.33	20250113	50500	-50.89	20240510	21400	15.89	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
52	20250116	141200	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	300	2	1.22	490662700	19503	38.55	25000	25600	24800	31900	17200	24550	25158.32	0.21	1911	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1588	-21.67	1.20	12	0.31	-1147.00	20780.00	52200	20240109	-52.39	21400	20241209	16.12	27200	-8.64	20250108	24000	3.54	20250113	50500	-50.79	20240510	21400	16.12	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
53	20250116	131200	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	350	2	1.43	447639350	17775	35.14	25000	25600	24800	31900	17200	24550	25183.65	0.21	1979	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1591	-21.71	1.20	12	0.28	-1147.00	20780.00	52200	20240109	-52.30	21400	20241209	16.36	27200	-8.46	20250108	24000	3.75	20250113	50500	-50.69	20240510	21400	16.36	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
54	20250116	121200	57	100.00	KOSDAQ	금속	N	N	N	N	N	25000	450	2	1.83	420149950	16675	32.96	25000	25600	24800	31900	17200	24550	25196.40	0.21	2183	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1598	-21.80	1.20	12	0.26	-1147.00	20780.00	52200	20240109	-52.11	21400	20241209	16.82	27200	-8.09	20250108	24000	4.17	20250113	50500	-50.50	20240510	21400	16.82	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
55	20250116	111200	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	350	2	1.43	406388800	16124	31.87	25000	25600	24800	31900	17200	24550	25203.97	0.21	2452	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1591	-21.71	1.20	12	0.25	-1147.00	20780.00	52200	20240109	-52.30	21400	20241209	16.36	27200	-8.46	20250108	24000	3.75	20250113	50500	-50.69	20240510	21400	16.36	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
56	20250116	101202	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	650	2	2.65	327605500	12969	25.64	25000	25600	25000	31900	17200	24550	25260.66	0.21	2698	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1611	-21.97	1.21	12	0.20	-1147.00	20780.00	52200	20240109	-51.72	21400	20241209	17.76	27200	-7.35	20250108	24000	5.00	20250113	50500	-50.10	20240510	21400	17.76	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
57	20250116	091204	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	650	2	2.65	227145500	8967	17.73	25000	25600	25000	31900	17200	24550	25331.27	0.21	2342	25850	25200	24850	24200	23850	25025	24025	32	7350	500	17670	50	1	6391381	1611	-21.97	1.21	12	0.14	-1147.00	20780.00	52200	20240109	-51.72	21400	20241209	17.76	27200	-7.35	20250108	24000	5.00	20250113	50500	-50.10	20240510	21400	17.76	20241209	2.85	N	354320	500	31 억	13106	N	N	N	N
58	20250115	161156	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-400	5	-1.60	1234056800	49619	112.31	24700	25500	24500	32400	17500	24950	24870.89	0.28	-4894	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1569	-21.40	1.18	12	0.78	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
59	20250115	151158	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-400	5	-1.60	1201024500	48274	109.26	24700	25500	24500	32400	17500	24950	24879.32	0.28	-5005	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1569	-21.40	1.18	12	0.76	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
60	20250115	141152	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	-150	5	-0.60	1059821850	42535	96.27	24700	25500	24550	32400	17500	24950	24916.46	0.28	-4557	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1585	-21.62	1.19	12	0.67	-1147.00	20780.00	52200	20240109	-52.49	21400	20241209	15.89	27200	-8.82	20250108	24000	3.33	20250113	50500	-50.89	20240510	21400	15.89	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
61	20250115	131200	57	100.00	KOSDAQ	금속	N	N	N	N	N	25000	50	2	0.20	897052650	35997	81.48	24700	25500	24550	32400	17500	24950	24920.20	0.28	-1115	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1598	-21.80	1.20	12	0.56	-1147.00	20780.00	52200	20240109	-52.11	21400	20241209	16.82	27200	-8.09	20250108	24000	4.17	20250113	50500	-50.50	20240510	21400	16.82	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
62	20250115	121144	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	0	3	0.00	862099000	34592	78.30	24700	25500	24550	32400	17500	24950	24921.92	0.28	-1650	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1595	-21.75	1.20	12	0.54	-1147.00	20780.00	52200	20240109	-52.20	21400	20241209	16.59	27200	-8.27	20250108	24000	3.96	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
63	20250115	111156	57	100.00	KOSDAQ	금속	N	N	N	N	N	24650	-300	5	-1.20	804618100	32277	73.06	24700	25500	24550	32400	17500	24950	24928.53	0.28	-1555	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1575	-21.49	1.19	12	0.51	-1147.00	20780.00	52200	20240109	-52.78	21400	20241209	15.19	27200	-9.38	20250108	24000	2.71	20250113	50500	-51.19	20240510	21400	15.19	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
64	20250115	101156	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	0	3	0.00	584929750	23376	52.91	24700	25500	24550	32400	17500	24950	25022.67	0.28	-2095	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1595	-21.75	1.20	12	0.37	-1147.00	20780.00	52200	20240109	-52.20	21400	20241209	16.59	27200	-8.27	20250108	24000	3.96	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
65	20250115	091202	57	100.00	KOSDAQ	금속	N	N	N	N	N	24700	-250	5	-1.00	71991200	2904	6.57	24700	25150	24550	32400	17500	24950	24790.19	0.28	-117	25650	25300	24700	24350	23750	25475	24525	32	7450	500	17960	50	1	6391381	1579	-21.53	1.19	12	0.05	-1147.00	20780.00	52200	20240109	-52.68	21400	20241209	15.42	27200	-9.19	20250108	24000	2.92	20250113	50500	-51.09	20240510	21400	15.42	20241209	2.97	N	354320	500	31 억	17995	N	N	N	N
66	20250114	161137	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	850	2	3.53	1079794000	43852	47.01	24100	25050	24100	31300	16900	24100	24623.17	0.09	12092	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1595	-21.75	1.20	12	0.69	-1147.00	20780.00	52200	20240109	-52.20	21400	20241209	16.59	27200	-8.27	20250108	24000	3.96	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
67	20250114	151155	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	850	2	3.53	1043762000	42407	45.46	24100	25050	24100	31300	16900	24100	24613.03	0.09	11882	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1595	-21.75	1.20	12	0.66	-1147.00	20780.00	52200	20240109	-52.20	21400	20241209	16.59	27200	-8.27	20250108	24000	3.96	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
68	20250114	141151	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	750	2	3.11	789470550	32187	34.51	24100	25000	24100	31300	16900	24100	24527.69	0.09	8732	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1588	-21.67	1.20	12	0.50	-1147.00	20780.00	52200	20240109	-52.39	21400	20241209	16.12	27200	-8.64	20250108	24000	3.54	20250113	50500	-50.79	20240510	21400	16.12	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
69	20250114	131150	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	450	2	1.87	609116700	24899	26.69	24100	24750	24100	31300	16900	24100	24463.57	0.09	6046	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1569	-21.40	1.18	12	0.39	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
70	20250114	121146	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	450	2	1.87	537505500	21989	23.57	24100	24750	24100	31300	16900	24100	24444.37	0.09	4558	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1569	-21.40	1.18	12	0.34	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
71	20250114	111144	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	450	2	1.87	474423750	19420	20.82	24100	24750	24100	31300	16900	24100	24429.73	0.09	4119	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1569	-21.40	1.18	12	0.30	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	27200	-9.74	20250108	24000	2.29	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
72	20250114	101144	57	100.00	KOSDAQ	금속	N	N	N	N	N	24450	350	2	1.45	346302650	14170	15.19	24100	24750	24100	31300	16900	24100	24439.26	0.09	2096	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1563	-21.32	1.18	12	0.22	-1147.00	20780.00	52200	20240109	-53.16	21400	20241209	14.25	27200	-10.11	20250108	24000	1.88	20250113	50500	-51.58	20240510	21400	14.25	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
73	20250114	091149	57	100.00	KOSDAQ	금속	N	N	N	N	N	24250	150	2	0.62	136167950	5576	5.98	24100	24750	24100	31300	16900	24100	24420.65	0.09	1893	26300	25200	24600	23500	22900	24900	23200	32	7200	500	17350	50	1	6391381	1550	-21.14	1.17	12	0.09	-1147.00	20780.00	52200	20240109	-53.54	21400	20241209	13.32	27200	-10.85	20250108	24000	1.04	20250113	50500	-51.98	20240510	21400	13.32	20241209	2.95	N	354320	500	31 억	5904	N	N	N	N
74	20250113	161132	57	100.00	KOSDAQ	금속	N	N	N	N	N	24100	-1900	5	-7.31	2270713200	91857	102.48	25500	25700	24000	33800	18200	26000	24722.87	0.19	-6136	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1540	-21.01	1.16	12	1.44	-1147.00	20780.00	52200	20240109	-53.83	21400	20241209	12.62	27200	-11.40	20250108	24000	0.42	20250113	50500	-52.28	20240510	21400	12.62	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
75	20250113	151139	57	100.00	KOSDAQ	금속	N	N	N	N	N	24150	-1850	5	-7.12	2160258750	87281	97.38	25500	25700	24000	33800	18200	26000	24749.85	0.19	-5692	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1544	-21.05	1.16	12	1.37	-1147.00	20780.00	52200	20240109	-53.74	21400	20241209	12.85	27200	-11.21	20250108	24000	0.62	20250113	50500	-52.18	20240510	21400	12.85	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
76	20250113	141114	57	100.00	KOSDAQ	금속	N	N	N	N	N	24150	-1850	5	-7.12	1878078250	75588	84.33	25500	25700	24150	33800	18200	26000	24845.42	0.19	-5872	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1544	-21.05	1.16	12	1.18	-1147.00	20780.00	52200	20240109	-53.74	21400	20241209	12.85	27200	-11.21	20250108	24150	0.00	20250113	50500	-52.18	20240510	21400	12.85	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
77	20250113	131121	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-1450	5	-5.58	1551702500	62145	69.33	25500	25700	24400	33800	18200	26000	24968.17	0.19	-5987	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1569	-21.40	1.18	12	0.97	-1147.00	20780.00	52200	20240109	-52.97	21400	20241209	14.72	27200	-9.74	20250108	24400	0.61	20250113	50500	-51.39	20240510	21400	14.72	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
78	20250113	121126	57	100.00	KOSDAQ	금속	N	N	N	N	N	24650	-1350	5	-5.19	1347279950	53803	60.03	25500	25700	24550	33800	18200	26000	25040.02	0.19	-4101	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1575	-21.49	1.19	12	0.84	-1147.00	20780.00	52200	20240109	-52.78	21400	20241209	15.19	27200	-9.38	20250108	24550	0.41	20250113	50500	-51.19	20240510	21400	15.19	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
79	20250113	111123	57	100.00	KOSDAQ	금속	N	N	N	N	N	24700	-1300	5	-5.00	1201432050	47886	53.43	25500	25700	24550	33800	18200	26000	25088.39	0.19	-4015	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1579	-21.53	1.19	12	0.75	-1147.00	20780.00	52200	20240109	-52.68	21400	20241209	15.42	27200	-9.19	20250108	24550	0.61	20250113	50500	-51.09	20240510	21400	15.42	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
80	20250113	101122	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	-1050	5	-4.04	728696800	28813	32.15	25500	25700	24850	33800	18200	26000	25289.22	0.19	-4401	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1595	-21.75	1.20	12	0.45	-1147.00	20780.00	52200	20240109	-52.20	21400	20241209	16.59	27200	-8.27	20250108	24850	0.40	20250113	50500	-50.59	20240510	21400	16.59	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
81	20250113	091129	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	-400	5	-1.54	114687400	4491	5.01	25500	25700	25350	33800	18200	26000	25531.53	0.19	-228	27133	26566	25883	25316	24633	26850	25600	32	7800	500	18720	50	1	6391381	1636	-22.32	1.23	12	0.07	-1147.00	20780.00	52200	20240109	-50.96	21400	20241209	19.63	27200	-5.88	20250108	25200	1.59	20250103	50500	-49.31	20240510	21400	19.63	20241209	2.91	N	354320	500	31 억	12210	N	N	N	N
82	20250110	161103	57	100.00	KOSDAQ	금속	N	N	N	N	N	26000	-300	5	-1.14	2272803600	88123	146.21	25750	26450	25200	34150	18450	26300	25790.53	0.11	5155	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1662	-22.67	1.25	12	1.38	-1147.00	20780.00	52200	20240109	-50.19	21400	20241209	21.50	27200	-4.41	20250108	25200	3.17	20250110	51700	-49.71	20240110	21400	21.50	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
83	20250110	151111	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	-200	5	-0.76	2105054000	81677	135.52	25750	26450	25200	34150	18450	26300	25772.65	0.11	5632	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1668	-22.76	1.26	12	1.28	-1147.00	20780.00	52200	20240109	-50.00	21400	20241209	21.96	27200	-4.04	20250108	25200	3.57	20250110	51700	-49.52	20240110	21400	21.96	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
84	20250110	141117	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	0	3	0.00	1995889000	77506	128.60	25750	26450	25200	34150	18450	26300	25751.12	0.11	6364	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1681	-22.93	1.27	12	1.21	-1147.00	20780.00	52200	20240109	-49.62	21400	20241209	22.90	27200	-3.31	20250108	25200	4.37	20250110	51700	-49.13	20240110	21400	22.90	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
85	20250110	131117	57	100.00	KOSDAQ	금속	N	N	N	N	N	26350	50	2	0.19	1755883050	68387	113.47	25750	26350	25200	34150	18450	26300	25675.31	0.11	4277	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1684	-22.97	1.27	12	1.07	-1147.00	20780.00	52200	20240109	-49.52	21400	20241209	23.13	27200	-3.12	20250108	25200	4.56	20250110	51700	-49.03	20240110	21400	23.13	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
86	20250110	121119	57	100.00	KOSDAQ	금속	N	N	N	N	N	26150	-150	5	-0.57	1562750450	61004	101.22	25750	26150	25200	34150	18450	26300	25616.72	0.11	1325	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1671	-22.80	1.26	12	0.95	-1147.00	20780.00	52200	20240109	-49.90	21400	20241209	22.20	27200	-3.86	20250108	25200	3.77	20250110	51700	-49.42	20240110	21400	22.20	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
87	20250110	111116	57	100.00	KOSDAQ	금속	N	N	N	N	N	25750	-550	5	-2.09	1336683700	52280	86.74	25750	26050	25200	34150	18450	26300	25567.21	0.11	-1865	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1646	-22.45	1.24	12	0.82	-1147.00	20780.00	52200	20240109	-50.67	21400	20241209	20.33	27200	-5.33	20250108	25200	2.18	20250110	51700	-50.19	20240110	21400	20.33	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
88	20250110	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	-850	5	-3.23	1077034000	42122	69.89	25750	26050	25200	34150	18450	26300	25568.68	0.11	-796	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1627	-22.19	1.22	12	0.66	-1147.00	20780.00	52200	20240109	-51.25	21400	20241209	18.93	27200	-6.43	20250108	25200	0.99	20250110	51700	-50.77	20240110	21400	18.93	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
89	20250110	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	-450	5	-1.71	263843950	10210	16.94	25750	26050	25750	34150	18450	26300	25839.87	0.11	1283	27433	26866	26433	25866	25433	26650	25650	32	7850	500	18930	50	1	6391381	1652	-22.54	1.24	12	0.16	-1147.00	20780.00	52200	20240109	-50.48	21400	20241209	20.79	27200	-4.96	20250108	25200	2.58	20250103	51700	-50.00	20240110	21400	20.79	20241209	2.90	N	354320	500	31 억	7051	N	N	N	N
90	20250109	161105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	-500	5	-1.87	1474428250	56193	53.49	26850	27000	26000	34800	18800	26800	26238.46	0.18	-4608	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1681	-22.93	1.27	12	0.88	-1147.00	20780.00	52200	20240109	-49.62	21400	20241209	22.90	27200	-3.31	20250108	25200	4.37	20250103	52200	-49.62	20240109	21400	22.90	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
91	20250109	151103	57	100.00	KOSDAQ	금속	N	N	N	N	N	26250	-550	5	-2.05	1399823650	53358	50.79	26850	27000	26000	34800	18800	26800	26234.51	0.18	-3901	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1678	-22.89	1.26	12	0.83	-1147.00	20780.00	52200	20240109	-49.71	21400	20241209	22.66	27200	-3.49	20250108	25200	4.17	20250103	52200	-49.71	20240109	21400	22.66	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
92	20250109	141111	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	-600	5	-2.24	1161944400	44271	42.14	26850	27000	26000	34800	18800	26800	26246.11	0.18	-3883	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1675	-22.84	1.26	12	0.69	-1147.00	20780.00	52200	20240109	-49.81	21400	20241209	22.43	27200	-3.68	20250108	25200	3.97	20250103	52200	-49.81	20240109	21400	22.43	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
93	20250109	131110	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	-600	5	-2.24	1009603750	38446	36.59	26850	27000	26000	34800	18800	26800	26260.24	0.18	-3660	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1675	-22.84	1.26	12	0.60	-1147.00	20780.00	52200	20240109	-49.81	21400	20241209	22.43	27200	-3.68	20250108	25200	3.97	20250103	52200	-49.81	20240109	21400	22.43	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
94	20250109	121110	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	-600	5	-2.24	923419300	35155	33.46	26850	27000	26000	34800	18800	26800	26267.01	0.18	-3463	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1675	-22.84	1.26	12	0.55	-1147.00	20780.00	52200	20240109	-49.81	21400	20241209	22.43	27200	-3.68	20250108	25200	3.97	20250103	52200	-49.81	20240109	21400	22.43	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
95	20250109	111114	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	-600	5	-2.24	815147950	31019	29.53	26850	27000	26000	34800	18800	26800	26278.90	0.18	-3333	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1675	-22.84	1.26	12	0.49	-1147.00	20780.00	52200	20240109	-49.81	21400	20241209	22.43	27200	-3.68	20250108	25200	3.97	20250103	52200	-49.81	20240109	21400	22.43	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
96	20250109	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	26250	-550	5	-2.05	632549400	24052	22.89	26850	27000	26000	34800	18800	26800	26299.14	0.18	-2401	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1678	-22.89	1.26	12	0.38	-1147.00	20780.00	52200	20240109	-49.71	21400	20241209	22.66	27200	-3.49	20250108	25200	4.17	20250103	52200	-49.71	20240109	21400	22.66	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
97	20250109	091116	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	-400	5	-1.49	243132700	9188	8.75	26850	27000	26000	34800	18800	26800	26461.80	0.18	-3170	27866	27332	26666	26132	25466	27600	26400	32	8000	500	19290	50	1	6391381	1687	-23.02	1.27	12	0.14	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27200	-2.94	20250108	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.88	N	354320	500	31 억	11239	N	N	N	N
98	20250108	161100	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	500	2	1.90	2769167100	103808	162.83	26250	27200	26000	34150	18450	26300	26675.87	0.21	-1486	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1713	-23.37	1.29	12	1.62	-1147.00	20780.00	52200	20240109	-48.66	21400	20241209	25.23	27200	-1.47	20250108	25200	6.35	20250103	52200	-48.66	20240109	21400	25.23	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
99	20250108	151105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	500	2	1.90	2684100250	100631	157.85	26250	27200	26000	34150	18450	26300	26672.85	0.21	-1203	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1713	-23.37	1.29	12	1.57	-1147.00	20780.00	52200	20240109	-48.66	21400	20241209	25.23	27200	-1.47	20250108	25200	6.35	20250103	52200	-48.66	20240109	21400	25.23	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
100	20250108	141108	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	500	2	1.90	2544997850	95437	149.70	26250	27200	26000	34150	18450	26300	26666.94	0.21	377	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1713	-23.37	1.29	12	1.49	-1147.00	20780.00	52200	20240109	-48.66	21400	20241209	25.23	27200	-1.47	20250108	25200	6.35	20250103	52200	-48.66	20240109	21400	25.23	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
101	20250108	131105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26600	300	2	1.14	2411566800	90430	141.85	26250	27200	26000	34150	18450	26300	26667.94	0.21	951	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1700	-23.19	1.28	12	1.41	-1147.00	20780.00	52200	20240109	-49.04	21400	20241209	24.30	27200	-2.21	20250108	25200	5.56	20250103	52200	-49.04	20240109	21400	24.30	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
102	20250108	121102	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	650	2	2.47	1562489550	58867	92.34	26250	27000	26000	34150	18450	26300	26542.87	0.21	-4209	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1722	-23.50	1.30	12	0.92	-1147.00	20780.00	52200	20240109	-48.37	21400	20241209	25.93	27100	-0.55	20250106	25200	6.94	20250103	52200	-48.37	20240109	21400	25.93	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
103	20250108	111105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26700	400	2	1.52	1011049950	38338	60.14	26250	26750	26000	34150	18450	26300	26372.08	0.21	-1137	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1706	-23.28	1.28	12	0.60	-1147.00	20780.00	52200	20240109	-48.85	21400	20241209	24.77	27100	-1.48	20250106	25200	5.95	20250103	52200	-48.85	20240109	21400	24.77	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
104	20250108	101105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26350	50	2	0.19	482224400	18378	28.83	26250	26550	26000	34150	18450	26300	26239.09	0.21	-2116	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1684	-22.97	1.27	12	0.29	-1147.00	20780.00	52200	20240109	-49.52	21400	20241209	23.13	27100	-2.77	20250106	25200	4.56	20250103	52200	-49.52	20240109	21400	23.13	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
105	20250108	091105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	-100	5	-0.38	161776750	6153	9.65	26250	26550	26050	34150	18450	26300	26292.29	0.21	-800	27066	26682	26366	25982	25666	26875	26175	32	7850	500	18930	50	1	6391381	1675	-22.84	1.26	12	0.10	-1147.00	20780.00	52200	20240109	-49.81	21400	20241209	22.43	27100	-3.32	20250106	25200	3.97	20250103	52200	-49.81	20240109	21400	22.43	20241209	2.88	N	354320	500	31 억	13203	N	N	N	N
106	20250107	161053	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	-100	5	-0.38	1658951550	62849	69.75	26250	26750	26050	34300	18500	26400	26396.17	0.24	-2220	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1681	-22.93	1.27	12	0.98	-1147.00	20780.00	52200	20240109	-49.62	21400	20241209	22.90	27100	-2.95	20250106	25200	4.37	20250103	52200	-49.62	20240109	21400	22.90	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
107	20250107	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	26250	-150	5	-0.57	1578621150	59793	66.36	26250	26750	26050	34300	18500	26400	26401.44	0.24	-2771	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1678	-22.89	1.26	12	0.94	-1147.00	20780.00	52200	20240109	-49.71	21400	20241209	22.66	27100	-3.14	20250106	25200	4.17	20250103	52200	-49.71	20240109	21400	22.66	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
108	20250107	141056	57	100.00	KOSDAQ	금속	N	N	N	N	N	26450	50	2	0.19	1292044200	48892	54.26	26250	26750	26050	34300	18500	26400	26426.50	0.24	-1884	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1691	-23.06	1.27	12	0.76	-1147.00	20780.00	52200	20240109	-49.33	21400	20241209	23.60	27100	-2.40	20250106	25200	4.96	20250103	52200	-49.33	20240109	21400	23.60	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
109	20250107	131055	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	0	3	0.00	1178473300	44599	49.50	26250	26750	26050	34300	18500	26400	26423.76	0.24	-1238	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1687	-23.02	1.27	12	0.70	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
110	20250107	121057	57	100.00	KOSDAQ	금속	N	N	N	N	N	26500	100	2	0.38	1068555600	40434	44.88	26250	26750	26050	34300	18500	26400	26427.16	0.24	-360	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1694	-23.10	1.28	12	0.63	-1147.00	20780.00	52200	20240109	-49.23	21400	20241209	23.83	27100	-2.21	20250106	25200	5.16	20250103	52200	-49.23	20240109	21400	23.83	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
111	20250107	111050	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	0	3	0.00	817088450	30963	34.37	26250	26600	26050	34300	18500	26400	26389.19	0.24	828	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1687	-23.02	1.27	12	0.48	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
112	20250107	101057	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	0	3	0.00	602930800	22872	25.39	26250	26550	26050	34300	18500	26400	26361.09	0.24	832	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1687	-23.02	1.27	12	0.36	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
113	20250107	091100	57	100.00	KOSDAQ	금속	N	N	N	N	N	26500	100	2	0.38	252318350	9581	10.63	26250	26550	26050	34300	18500	26400	26335.28	0.24	2765	27433	26916	26583	26066	25733	26750	25900	32	7900	500	19000	50	1	6391381	1694	-23.10	1.28	12	0.15	-1147.00	20780.00	52200	20240109	-49.23	21400	20241209	23.83	27100	-2.21	20250106	25200	5.16	20250103	52200	-49.23	20240109	21400	23.83	20241209	2.85	N	354320	500	31 억	15421	N	N	N	N
114	20250106	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	150	2	0.57	2370593800	88918	63.22	26950	27100	26250	34100	18400	26250	26661.19	0.21	2084	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1687	-23.02	1.27	12	1.39	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
115	20250106	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	150	2	0.57	2248199550	84281	59.92	26950	27100	26250	34100	18400	26250	26675.05	0.21	1757	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1687	-23.02	1.27	12	1.32	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
116	20250106	141043	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	150	2	0.57	2131775250	79878	56.79	26950	27100	26250	34100	18400	26250	26687.89	0.21	2488	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1687	-23.02	1.27	12	1.25	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
117	20250106	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	150	2	0.57	1883559800	70463	50.10	26950	27100	26400	34100	18400	26250	26731.19	0.21	-239	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1687	-23.02	1.27	12	1.10	-1147.00	20780.00	52200	20240109	-49.43	21400	20241209	23.36	27100	-2.58	20250106	25200	4.76	20250103	52200	-49.43	20240109	21400	23.36	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
118	20250106	121040	57	100.00	KOSDAQ	금속	N	N	N	N	N	26550	300	2	1.14	1737047650	64931	46.17	26950	27100	26400	34100	18400	26250	26752.21	0.21	18	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1697	-23.15	1.28	12	1.02	-1147.00	20780.00	52200	20240109	-49.14	21400	20241209	24.07	27100	-2.03	20250106	25200	5.36	20250103	52200	-49.14	20240109	21400	24.07	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
119	20250106	111037	57	100.00	KOSDAQ	금속	N	N	N	N	N	26700	450	2	1.71	1601829050	59842	42.55	26950	27100	26400	34100	18400	26250	26767.64	0.21	1040	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1706	-23.28	1.28	12	0.94	-1147.00	20780.00	52200	20240109	-48.85	21400	20241209	24.77	27100	-1.48	20250106	25200	5.95	20250103	52200	-48.85	20240109	21400	24.77	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
120	20250106	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	26550	300	2	1.14	1456805850	54397	38.68	26950	27100	26400	34100	18400	26250	26781.00	0.21	889	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1697	-23.15	1.28	12	0.85	-1147.00	20780.00	52200	20240109	-49.14	21400	20241209	24.07	27100	-2.03	20250106	25200	5.36	20250103	52200	-49.14	20240109	21400	24.07	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
121	20250106	091033	57	100.00	KOSDAQ	금속	N	N	N	N	N	26750	500	2	1.90	909587100	33834	24.06	26950	27100	26650	34100	18400	26250	26883.82	0.21	-1447	27616	26932	26066	25382	24516	27275	25725	32	7850	500	18900	50	1	6391381	1710	-23.32	1.29	12	0.53	-1147.00	20780.00	52200	20240109	-48.75	21400	20241209	25.00	27100	-1.29	20250106	25200	6.15	20250103	52200	-48.75	20240109	21400	25.00	20241209	2.80	N	354320	500	31 억	13336	N	N	N	N
122	20250103	161029	57	100.00	KOSDAQ	금속	N	N	N	N	N	26250	650	2	2.54	3621742500	138952	198.30	25850	26750	25200	33250	17950	25600	26064.46	0.26	-3329	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1678	-22.89	1.26	12	2.17	-1147.00	20780.00	52200	20240109	-49.71	21400	20241209	22.66	26750	-1.87	20250103	25200	4.17	20250103	52200	-49.71	20240109	21400	22.66	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
123	20250103	151032	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	700	2	2.73	3463139550	132910	189.68	25850	26750	25200	33250	17950	25600	26056.29	0.26	-2733	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1681	-22.93	1.27	12	2.08	-1147.00	20780.00	52200	20240109	-49.62	21400	20241209	22.90	26750	-1.68	20250103	25200	4.37	20250103	52200	-49.62	20240109	21400	22.90	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
124	20250103	141032	57	100.00	KOSDAQ	금속	N	N	N	N	N	26050	450	2	1.76	3174635100	121880	173.94	25850	26750	25200	33250	17950	25600	26047.23	0.26	-4440	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1665	-22.71	1.25	12	1.91	-1147.00	20780.00	52200	20240109	-50.10	21400	20241209	21.73	26750	-2.62	20250103	25200	3.37	20250103	52200	-50.10	20240109	21400	21.73	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
125	20250103	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	300	2	1.17	2737433750	105108	150.00	25850	26750	25200	33250	17950	25600	26044.02	0.26	-1109	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1655	-22.58	1.25	12	1.64	-1147.00	20780.00	52200	20240109	-50.38	21400	20241209	21.03	26750	-3.18	20250103	25200	2.78	20250103	52200	-50.38	20240109	21400	21.03	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
126	20250103	121032	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	0	3	0.00	2567078850	98501	140.58	25850	26750	25200	33250	17950	25600	26061.46	0.26	-1207	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1636	-22.32	1.23	12	1.54	-1147.00	20780.00	52200	20240109	-50.96	21400	20241209	19.63	26750	-4.30	20250103	25200	1.59	20250103	52200	-50.96	20240109	21400	19.63	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
127	20250103	111032	57	100.00	KOSDAQ	금속	N	N	N	N	N	25650	50	2	0.20	2367962850	90727	129.48	25850	26750	25200	33250	17950	25600	26099.89	0.26	-2019	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1639	-22.36	1.23	12	1.42	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	26750	-4.11	20250103	25200	1.79	20250103	52200	-50.86	20240109	21400	19.86	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
128	20250103	101029	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	500	2	1.95	1653107950	62973	89.87	25850	26750	25850	33250	17950	25600	26251.09	0.26	-1180	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1668	-22.76	1.26	12	0.99	-1147.00	20780.00	52200	20240109	-50.00	21400	20241209	21.96	26750	-2.43	20250103	25250	3.37	20250102	52200	-50.00	20240109	21400	21.96	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
129	20250103	091032	57	100.00	KOSDAQ	금속	N	N	N	N	N	26350	750	2	2.93	771177850	29352	41.89	25850	26750	25850	33250	17950	25600	26273.50	0.26	-2108	26233	25916	25583	25266	24933	26075	25425	32	7650	500	18430	50	1	6391381	1684	-22.97	1.27	12	0.46	-1147.00	20780.00	52200	20240109	-49.52	21400	20241209	23.13	26750	-1.50	20250103	25250	4.36	20250102	52200	-49.52	20240109	21400	23.13	20241209	2.77	N	354320	500	31 억	16813	N	N	N	N
130	20250102	161020	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	-50	5	-0.19	1769725100	69097	66.93	25450	25900	25250	33300	18000	25650	25612.11	0.30	-1513	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1636	-22.32	1.23	12	1.08	-1147.00	20780.00	52200	20240109	-50.96	21400	20241209	19.63	25900	-1.16	20250102	25250	1.39	20250102	52200	-50.96	20240109	21400	19.63	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
131	20250102	151022	57	100.00	KOSDAQ	금속	N	N	N	N	N	25650	0	3	0.00	1626469950	63504	61.51	25450	25900	25250	33300	18000	25650	25611.84	0.30	-2848	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1639	-22.36	1.23	12	0.99	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	25900	-0.97	20250102	25250	1.58	20250102	52200	-50.86	20240109	21400	19.86	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
132	20250102	141019	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	-50	5	-0.19	1431919450	55926	54.17	25450	25900	25250	33300	18000	25650	25603.49	0.30	-4300	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1636	-22.32	1.23	12	0.88	-1147.00	20780.00	52200	20240109	-50.96	21400	20241209	19.63	25900	-1.16	20250102	25250	1.39	20250102	52200	-50.96	20240109	21400	19.63	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
133	20250102	131023	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	-50	5	-0.19	1086832250	42396	41.07	25450	25900	25400	33300	18000	25650	25635.11	0.30	-5485	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1636	-22.32	1.23	12	0.66	-1147.00	20780.00	52200	20240109	-50.96	21400	20241209	19.63	25900	-1.16	20250102	25400	0.79	20250102	52200	-50.96	20240109	21400	19.63	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
134	20250102	121019	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	150	2	0.58	915309200	35708	34.59	25450	25900	25400	33300	18000	25650	25632.97	0.30	-3620	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1649	-22.49	1.24	12	0.56	-1147.00	20780.00	52200	20240109	-50.57	21400	20241209	20.56	25900	-0.39	20250102	25400	1.57	20250102	52200	-50.57	20240109	21400	20.56	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
135	20250102	111011	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	50	2	0.19	710873500	27752	26.88	25450	25900	25400	33300	18000	25650	25614.70	0.30	-1431	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1643	-22.41	1.24	12	0.43	-1147.00	20780.00	52200	20240109	-50.77	21400	20241209	20.09	25900	-0.77	20250102	25400	1.18	20250102	52200	-50.77	20240109	21400	20.09	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
136	20250102	101017	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	-100	5	-0.39	239562700	9391	9.10	25450	25700	25400	33300	18000	25650	25503.47	0.30	-1416	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1633	-22.28	1.23	12	0.15	-1147.00	20780.00	52200	20240109	-51.05	21400	20241209	19.39	25700	-0.58	20250102	25400	0.59	20250102	52200	-51.05	20240109	21400	19.39	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N
137	20250102	091007	57	100.00	KOSDAQ	금속	N	N	N	N	N	25650	0	3	0.00	0	0	0.00	0	0	0	33300	18000	25650	0.00	0.30	0	26483	26066	25783	25366	25083	25925	25225	32	7650	500	18460	50	1	6391381	1639	-22.36	1.23	12	0.00	-1147.00	20780.00	52200	20240109	-50.86	21400	20241209	19.86	0	0.00	0	0	0.00	0	52200	-50.86	20240109	21400	19.86	20241209	2.55	N	354320	500	31 억	19097	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History