KissMeData/044490/price/prices-20250101.csv at 7361f5e7abe8afabb6bd6d8edb7b6d2fb424dbf0

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160516	57	100.00	KOSDAQ	금속	N	N	N	N	N	12630	510	2	4.21	812271050	64930	58.73	12210	12700	12120	15750	8490	12120	12509.87	2.50	8100	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2527	7.40	0.49	12	0.32	1707.00	25612.00	23850	20240429	-47.04	9190	20241209	37.43	13550	-6.79	20250122	11220	12.57	20250113	23850	-47.04	20240429	9190	37.43	20241209	1.07	N	044490	500	100 억	499772	N	N	159	N	N
3	20250124	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	12640	520	2	4.29	742090930	59371	53.70	12210	12700	12120	15750	8490	12120	12499.22	2.50	7816	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2529	7.40	0.49	12	0.30	1707.00	25612.00	23850	20240429	-47.00	9190	20241209	37.54	13550	-6.72	20250122	11220	12.66	20250113	23850	-47.00	20240429	9190	37.54	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
4	20250124	140515	57	100.00	KOSDAQ	금속	N	N	N	N	N	12690	570	2	4.70	640770420	51366	46.46	12210	12700	12120	15750	8490	12120	12474.60	2.50	12235	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2539	7.43	0.50	12	0.26	1707.00	25612.00	23850	20240429	-46.79	9190	20241209	38.08	13550	-6.35	20250122	11220	13.10	20250113	23850	-46.79	20240429	9190	38.08	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
5	20250124	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	12420	300	2	2.48	434949490	35012	31.67	12210	12550	12120	15750	8490	12120	12422.87	2.50	9872	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2485	7.28	0.48	12	0.17	1707.00	25612.00	23850	20240429	-47.92	9190	20241209	35.15	13550	-8.34	20250122	11220	10.70	20250113	23850	-47.92	20240429	9190	35.15	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
6	20250124	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	12420	300	2	2.48	398996730	32122	29.06	12210	12550	12120	15750	8490	12120	12421.29	2.50	10273	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2485	7.28	0.48	12	0.16	1707.00	25612.00	23850	20240429	-47.92	9190	20241209	35.15	13550	-8.34	20250122	11220	10.70	20250113	23850	-47.92	20240429	9190	35.15	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
7	20250124	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	12450	330	2	2.72	350615360	28233	25.54	12210	12550	12120	15750	8490	12120	12418.64	2.50	9590	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2491	7.29	0.49	12	0.14	1707.00	25612.00	23850	20240429	-47.80	9190	20241209	35.47	13550	-8.12	20250122	11220	10.96	20250113	23850	-47.80	20240429	9190	35.47	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
8	20250124	100513	57	100.00	KOSDAQ	금속	N	N	N	N	N	12410	290	2	2.39	268289470	21639	19.57	12210	12550	12120	15750	8490	12120	12398.42	2.50	10106	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2483	7.27	0.48	12	0.11	1707.00	25612.00	23850	20240429	-47.97	9190	20241209	35.04	13550	-8.41	20250122	11220	10.61	20250113	23850	-47.97	20240429	9190	35.04	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
9	20250124	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	12250	130	2	1.07	18768380	1537	1.39	12210	12250	12120	15750	8490	12120	12211.05	2.50	443	13326	12722	12386	11782	11446	12555	11615	100	3630	500	8240	10	1	20007381	2451	7.18	0.48	12	0.01	1707.00	25612.00	23850	20240429	-48.64	9190	20241209	33.30	13550	-9.59	20250122	11220	9.18	20250113	23850	-48.64	20240429	9190	33.30	20241209	1.07	N	044490	500	100 억	499772	N	N	55	N	N
10	20250123	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	12120	-800	5	-6.19	1371674700	110404	66.22	12940	12990	12050	16790	9050	12920	12425.54	2.45	10012	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2425	7.10	0.47	12	0.55	1707.00	25612.00	23850	20240429	-49.18	9190	20241209	31.88	13550	-10.55	20250122	11220	8.02	20250113	23850	-49.18	20240429	9190	31.88	20241209	1.09	N	044490	500	100 억	489767	N	N	55	N	N
11	20250123	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	12120	-800	5	-6.19	1317425570	105932	63.54	12940	12990	12050	16790	9050	12920	12436.52	2.45	10200	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2425	7.10	0.47	12	0.53	1707.00	25612.00	23850	20240429	-49.18	9190	20241209	31.88	13550	-10.55	20250122	11220	8.02	20250113	23850	-49.18	20240429	9190	31.88	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
12	20250123	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	12260	-660	5	-5.11	1144066650	91693	55.00	12940	12990	12050	16790	9050	12920	12477.14	2.45	7100	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2453	7.18	0.48	12	0.46	1707.00	25612.00	23850	20240429	-48.60	9190	20241209	33.41	13550	-9.52	20250122	11220	9.27	20250113	23850	-48.60	20240429	9190	33.41	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
13	20250123	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	12350	-570	5	-4.41	1036103300	82902	49.73	12940	12990	12050	16790	9050	12920	12497.93	2.45	9498	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2471	7.23	0.48	12	0.41	1707.00	25612.00	23850	20240429	-48.22	9190	20241209	34.39	13550	-8.86	20250122	11220	10.07	20250113	23850	-48.22	20240429	9190	34.39	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
14	20250123	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	12280	-640	5	-4.95	956244280	76416	45.84	12940	12990	12050	16790	9050	12920	12513.67	2.45	9911	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2457	7.19	0.48	12	0.38	1707.00	25612.00	23850	20240429	-48.51	9190	20241209	33.62	13550	-9.37	20250122	11220	9.45	20250113	23850	-48.51	20240429	9190	33.62	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
15	20250123	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	12320	-600	5	-4.64	808517110	64417	38.64	12940	12990	12050	16790	9050	12920	12551.30	2.45	11985	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2465	7.22	0.48	12	0.32	1707.00	25612.00	23850	20240429	-48.34	9190	20241209	34.06	13550	-9.08	20250122	11220	9.80	20250113	23850	-48.34	20240429	9190	34.06	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
16	20250123	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	12410	-510	5	-3.95	593631290	46981	28.18	12940	12990	12050	16790	9050	12920	12635.56	2.45	9176	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2483	7.27	0.48	12	0.23	1707.00	25612.00	23850	20240429	-47.97	9190	20241209	35.04	13550	-8.41	20250122	11220	10.61	20250113	23850	-47.97	20240429	9190	35.04	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
17	20250123	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	12980	60	2	0.46	44395480	3455	2.07	12940	12990	12720	16790	9050	12920	12849.63	2.45	-276	13826	13372	13096	12642	12366	13235	12505	100	3870	500	8780	10	1	20007381	2597	7.60	0.51	12	0.02	1707.00	25612.00	23850	20240429	-45.58	9190	20241209	41.24	13550	-4.21	20250122	11220	15.69	20250113	23850	-45.58	20240429	9190	41.24	20241209	1.09	N	044490	500	100 억	489767	N	N	29	N	N
18	20250122	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	12920	-70	5	-0.54	2189494090	166668	212.10	12990	13550	12820	16880	9100	12990	13137.09	2.50	-11585	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2585	7.57	0.50	12	0.83	1707.00	25612.00	23850	20240429	-45.83	9190	20241209	40.59	13550	-4.65	20250122	11220	15.15	20250113	23850	-45.83	20240429	9190	40.59	20241209	1.09	N	044490	500	100 억	501082	N	N	29	N	N
19	20250122	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	12860	-130	5	-1.00	2087665380	158751	202.03	12990	13550	12840	16880	9100	12990	13150.57	2.50	-13193	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2573	7.53	0.50	12	0.79	1707.00	25612.00	23850	20240429	-46.08	9190	20241209	39.93	13550	-5.09	20250122	11220	14.62	20250113	23850	-46.08	20240429	9190	39.93	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
20	20250122	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	12990	0	3	0.00	1713294150	129783	165.16	12990	13550	12850	16880	9100	12990	13201.22	2.50	-13836	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2599	7.61	0.51	12	0.65	1707.00	25612.00	23850	20240429	-45.53	9190	20241209	41.35	13550	-4.13	20250122	11220	15.78	20250113	23850	-45.53	20240429	9190	41.35	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
21	20250122	130510	57	100.00	KOSDAQ	금속	N	N	N	N	N	12980	-10	5	-0.08	1525264540	115350	146.79	12990	13550	12850	16880	9100	12990	13222.93	2.50	-14887	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2597	7.60	0.51	12	0.58	1707.00	25612.00	23850	20240429	-45.58	9190	20241209	41.24	13550	-4.21	20250122	11220	15.69	20250113	23850	-45.58	20240429	9190	41.24	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
22	20250122	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	13290	300	2	2.31	1093548720	82289	104.72	12990	13550	12850	16880	9100	12990	13289.12	2.50	-5206	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2659	7.79	0.52	12	0.41	1707.00	25612.00	23850	20240429	-44.28	9190	20241209	44.61	13550	-1.92	20250122	11220	18.45	20250113	23850	-44.28	20240429	9190	44.61	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
23	20250122	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	13300	310	2	2.39	1036031860	77957	99.21	12990	13550	12850	16880	9100	12990	13289.79	2.50	-4194	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2661	7.79	0.52	12	0.39	1707.00	25612.00	23850	20240429	-44.23	9190	20241209	44.72	13550	-1.85	20250122	11220	18.54	20250113	23850	-44.23	20240429	9190	44.72	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
24	20250122	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	13360	370	2	2.85	842955560	63481	80.79	12990	13550	12850	16880	9100	12990	13278.86	2.50	249	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2673	7.83	0.52	12	0.32	1707.00	25612.00	23850	20240429	-43.98	9190	20241209	45.38	13550	-1.40	20250122	11220	19.07	20250113	23850	-43.98	20240429	9190	45.38	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
25	20250122	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	12910	-80	5	-0.62	49269970	3801	4.84	12990	13000	12850	16880	9100	12990	12962.37	2.50	-454	13296	13142	12946	12792	12596	13045	12695	100	3890	500	8830	10	1	20007381	2583	7.56	0.50	12	0.02	1707.00	25612.00	23850	20240429	-45.87	9190	20241209	40.48	13320	-3.08	20250115	11220	15.06	20250113	23850	-45.87	20240429	9190	40.48	20241209	1.09	N	044490	500	100 억	501082	N	N	15	N	N
26	20250121	160506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12990	130	2	1.01	1007908250	78047	91.52	13080	13100	12750	16710	9010	12860	12913.87	2.54	-6595	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2599	7.61	0.51	12	0.39	1707.00	25612.00	23850	20240429	-45.53	9190	20241209	41.35	13320	-2.48	20250115	11220	15.78	20250113	23850	-45.53	20240429	9190	41.35	20241209	1.14	N	044490	500	100 억	507571	N	N	15	N	N
27	20250121	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	12890	30	2	0.23	961663820	74470	87.32	13080	13100	12750	16710	9010	12860	12913.44	2.54	-5858	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2579	7.55	0.50	12	0.37	1707.00	25612.00	23850	20240429	-45.95	9190	20241209	40.26	13320	-3.23	20250115	11220	14.88	20250113	23850	-45.95	20240429	9190	40.26	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
28	20250121	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	12960	100	2	0.78	827021850	64024	75.07	13080	13100	12750	16710	9010	12860	12917.37	2.54	-6912	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2593	7.59	0.51	12	0.32	1707.00	25612.00	23850	20240429	-45.66	9190	20241209	41.02	13320	-2.70	20250115	11220	15.51	20250113	23850	-45.66	20240429	9190	41.02	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
29	20250121	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	13000	140	2	1.09	736682090	57076	66.93	13080	13100	12750	16710	9010	12860	12907.04	2.54	-4393	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2601	7.62	0.51	12	0.29	1707.00	25612.00	23850	20240429	-45.49	9190	20241209	41.46	13320	-2.40	20250115	11220	15.86	20250113	23850	-45.49	20240429	9190	41.46	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
30	20250121	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	12820	-40	5	-0.31	640087290	49585	58.14	13080	13100	12750	16710	9010	12860	12908.89	2.54	-4861	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2565	7.51	0.50	12	0.25	1707.00	25612.00	23850	20240429	-46.25	9190	20241209	39.50	13320	-3.75	20250115	11220	14.26	20250113	23850	-46.25	20240429	9190	39.50	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
31	20250121	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	12880	20	2	0.16	536439140	41529	48.70	13080	13100	12750	16710	9010	12860	12917.22	2.54	-126	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2577	7.55	0.50	12	0.21	1707.00	25612.00	23850	20240429	-46.00	9190	20241209	40.15	13320	-3.30	20250115	11220	14.80	20250113	23850	-46.00	20240429	9190	40.15	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
32	20250121	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	12860	0	3	0.00	376723910	29073	34.09	13080	13100	12840	16710	9010	12860	12957.86	2.54	-163	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2573	7.53	0.50	12	0.15	1707.00	25612.00	23850	20240429	-46.08	9190	20241209	39.93	13320	-3.45	20250115	11220	14.62	20250113	23850	-46.08	20240429	9190	39.93	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
33	20250121	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	13100	240	2	1.87	58847740	4508	5.29	13080	13100	13000	16710	9010	12860	13054.07	2.54	-1997	13186	13022	12806	12642	12426	13050	12670	100	3850	500	8740	10	1	20007381	2621	7.67	0.51	12	0.02	1707.00	25612.00	23850	20240429	-45.07	9190	20241209	42.55	13320	-1.65	20250115	11220	16.76	20250113	23850	-45.07	20240429	9190	42.55	20241209	1.14	N	044490	500	100 억	507571	N	N	72	N	N
34	20250120	160505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12860	0	3	0.00	1082175420	84931	67.98	12860	12970	12590	16710	9010	12860	12741.77	2.66	-8706	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2573	7.53	0.50	12	0.42	1707.00	25612.00	23850	20240429	-46.08	9190	20241209	39.93	13320	-3.45	20250115	11220	14.62	20250113	23850	-46.08	20240429	9190	39.93	20241209	1.14	N	044490	500	100 억	531788	N	N	72	N	N
35	20250120	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	12890	30	2	0.23	1009958680	79317	63.48	12860	12970	12590	16710	9010	12860	12733.19	2.66	-8978	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2579	7.55	0.50	12	0.40	1707.00	25612.00	23850	20240429	-45.95	9190	20241209	40.26	13320	-3.23	20250115	11220	14.88	20250113	23850	-45.95	20240429	9190	40.26	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
36	20250120	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12760	-100	5	-0.78	717433530	56624	45.32	12860	12860	12590	16710	9010	12860	12670.13	2.66	-8732	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2553	7.48	0.50	12	0.28	1707.00	25612.00	23850	20240429	-46.50	9190	20241209	38.85	13320	-4.20	20250115	11220	13.73	20250113	23850	-46.50	20240429	9190	38.85	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
37	20250120	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12640	-220	5	-1.71	576624090	45498	36.42	12860	12860	12590	16710	9010	12860	12673.61	2.66	-9275	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2529	7.40	0.49	12	0.23	1707.00	25612.00	23850	20240429	-47.00	9190	20241209	37.54	13320	-5.11	20250115	11220	12.66	20250113	23850	-47.00	20240429	9190	37.54	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
38	20250120	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12680	-180	5	-1.40	512786290	40435	32.36	12860	12860	12590	16710	9010	12860	12681.74	2.66	-7826	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2537	7.43	0.50	12	0.20	1707.00	25612.00	23850	20240429	-46.83	9190	20241209	37.98	13320	-4.80	20250115	11220	13.01	20250113	23850	-46.83	20240429	9190	37.98	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
39	20250120	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	12770	-90	5	-0.70	471988680	37215	29.79	12860	12860	12590	16710	9010	12860	12682.75	2.66	-5474	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2555	7.48	0.50	12	0.19	1707.00	25612.00	23850	20240429	-46.46	9190	20241209	38.96	13320	-4.13	20250115	11220	13.81	20250113	23850	-46.46	20240429	9190	38.96	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
40	20250120	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	12770	-90	5	-0.70	283125370	22297	17.85	12860	12860	12610	16710	9010	12860	12697.91	2.66	2266	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2555	7.48	0.50	12	0.11	1707.00	25612.00	23850	20240429	-46.46	9190	20241209	38.96	13320	-4.13	20250115	11220	13.81	20250113	23850	-46.46	20240429	9190	38.96	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
41	20250120	090507	57	100.00	KOSDAQ	금속	N	N	N	N	N	12780	-80	5	-0.62	27972320	2187	1.75	12860	12860	12760	16710	9010	12860	12790.27	2.66	325	13386	13122	12896	12632	12406	13010	12520	100	3850	500	8740	10	1	20007381	2557	7.49	0.50	12	0.01	1707.00	25612.00	23850	20240429	-46.42	9190	20241209	39.06	13320	-4.05	20250115	11220	13.90	20250113	23850	-46.42	20240429	9190	39.06	20241209	1.14	N	044490	500	100 억	531788	N	N	215	N	N
42	20250117	160504	57	100.00	KOSDAQ	금속	N	N	N	N	N	12860	-20	5	-0.16	1615543810	124592	97.58	12880	13160	12670	16740	9020	12880	12966.87	2.76	-20656	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2573	7.53	0.50	12	0.62	1707.00	25612.00	23850	20240429	-46.08	9190	20241209	39.93	13320	-3.45	20250115	11220	14.62	20250113	23850	-46.08	20240429	9190	39.93	20241209	1.08	N	044490	500	100 억	553021	N	N	215	N	N
43	20250117	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12850	-30	5	-0.23	1545121060	119119	93.29	12880	13160	12670	16740	9020	12880	12971.28	2.76	-20973	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2571	7.53	0.50	12	0.60	1707.00	25612.00	23850	20240429	-46.12	9190	20241209	39.83	13320	-3.53	20250115	11220	14.53	20250113	23850	-46.12	20240429	9190	39.83	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
44	20250117	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12780	-100	5	-0.78	1472772100	113489	88.88	12880	13160	12670	16740	9020	12880	12977.27	2.76	-18501	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2557	7.49	0.50	12	0.57	1707.00	25612.00	23850	20240429	-46.42	9190	20241209	39.06	13320	-4.05	20250115	11220	13.90	20250113	23850	-46.42	20240429	9190	39.06	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
45	20250117	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12880	0	3	0.00	1363277830	104940	82.19	12880	13160	12670	16740	9020	12880	12991.07	2.76	-15577	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2577	7.55	0.50	12	0.52	1707.00	25612.00	23850	20240429	-46.00	9190	20241209	40.15	13320	-3.30	20250115	11220	14.80	20250113	23850	-46.00	20240429	9190	40.15	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
46	20250117	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	12870	-10	5	-0.08	1258793760	96802	75.81	12880	13160	12670	16740	9020	12880	13003.86	2.76	-16134	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2575	7.54	0.50	12	0.48	1707.00	25612.00	23850	20240429	-46.04	9190	20241209	40.04	13320	-3.38	20250115	11220	14.71	20250113	23850	-46.04	20240429	9190	40.04	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
47	20250117	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	13090	210	2	1.63	1096761610	84337	66.05	12880	13160	12670	16740	9020	12880	13004.59	2.76	-10594	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2619	7.67	0.51	12	0.42	1707.00	25612.00	23850	20240429	-45.12	9190	20241209	42.44	13320	-1.73	20250115	11220	16.67	20250113	23850	-45.12	20240429	9190	42.44	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
48	20250117	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	13010	130	2	1.01	797298690	61490	48.16	12880	13150	12670	16740	9020	12880	12966.38	2.76	-12557	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2603	7.62	0.51	12	0.31	1707.00	25612.00	23850	20240429	-45.45	9190	20241209	41.57	13320	-2.33	20250115	11220	15.95	20250113	23850	-45.45	20240429	9190	41.57	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
49	20250117	090507	57	100.00	KOSDAQ	금속	N	N	N	N	N	12870	-10	5	-0.08	39345330	3072	2.41	12880	12880	12710	16740	9020	12880	12806.53	2.76	-159	13273	13076	12753	12556	12233	13175	12655	100	3860	500	8750	10	1	20007381	2575	7.54	0.50	12	0.02	1707.00	25612.00	23850	20240429	-46.04	9190	20241209	40.04	13320	-3.38	20250115	11220	14.71	20250113	23850	-46.04	20240429	9190	40.04	20241209	1.08	N	044490	500	100 억	553021	N	N	153	N	N
50	20250116	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	12880	180	2	1.42	1615548860	127255	21.73	12620	12950	12430	16510	8890	12700	12695.29	2.80	-8074	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2577	7.55	0.50	12	0.64	1707.00	25612.00	23850	20240429	-46.00	9190	20241209	40.15	13320	-3.30	20250115	11220	14.80	20250113	23850	-46.00	20240429	9190	40.15	20241209	1.07	N	044490	500	100 억	559847	N	N	153	N	N
51	20250116	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	12790	90	2	0.71	1555780170	122611	20.93	12620	12950	12430	16510	8890	12700	12688.75	2.80	-7909	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2559	7.49	0.50	12	0.61	1707.00	25612.00	23850	20240429	-46.37	9190	20241209	39.17	13320	-3.98	20250115	11220	13.99	20250113	23850	-46.37	20240429	9190	39.17	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
52	20250116	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12830	130	2	1.02	1418459550	111848	19.10	12620	12950	12430	16510	8890	12700	12682.03	2.80	-9484	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2567	7.52	0.50	12	0.56	1707.00	25612.00	23850	20240429	-46.21	9190	20241209	39.61	13320	-3.68	20250115	11220	14.35	20250113	23850	-46.21	20240429	9190	39.61	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
53	20250116	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12720	20	2	0.16	987407970	77986	13.31	12620	12840	12500	16510	8890	12700	12661.34	2.80	-9619	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2545	7.45	0.50	12	0.39	1707.00	25612.00	23850	20240429	-46.67	9190	20241209	38.41	13320	-4.50	20250115	11220	13.37	20250113	23850	-46.67	20240429	9190	38.41	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
54	20250116	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12770	70	2	0.55	922050980	72862	12.44	12620	12840	12500	16510	8890	12700	12654.75	2.80	-7171	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2555	7.48	0.50	12	0.36	1707.00	25612.00	23850	20240429	-46.46	9190	20241209	38.96	13320	-4.13	20250115	11220	13.81	20250113	23850	-46.46	20240429	9190	38.96	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
55	20250116	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12700	0	3	0.00	820089240	64875	11.08	12620	12840	12500	16510	8890	12700	12641.06	2.80	-9395	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2541	7.44	0.50	12	0.32	1707.00	25612.00	23850	20240429	-46.75	9190	20241209	38.19	13320	-4.65	20250115	11220	13.19	20250113	23850	-46.75	20240429	9190	38.19	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
56	20250116	100505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12510	-190	5	-1.50	629340600	49823	8.51	12620	12840	12500	16510	8890	12700	12631.52	2.80	-5265	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2503	7.33	0.49	12	0.25	1707.00	25612.00	23850	20240429	-47.55	9190	20241209	36.13	13320	-6.08	20250115	11220	11.50	20250113	23850	-47.55	20240429	9190	36.13	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
57	20250116	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12630	-70	5	-0.55	96499420	7646	1.31	12620	12700	12600	16510	8890	12700	12620.81	2.80	2085	14153	13426	12593	11866	11033	13790	12230	100	3810	500	8630	10	1	20007381	2527	7.40	0.49	12	0.04	1707.00	25612.00	23850	20240429	-47.04	9190	20241209	37.43	13320	-5.18	20250115	11220	12.57	20250113	23850	-47.04	20240429	9190	37.43	20241209	1.07	N	044490	500	100 억	559847	N	N	10	N	N
58	20250115	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	12700	870	2	7.35	7442916210	585084	423.97	11780	13320	11760	15370	8290	11830	12721.11	2.84	-8049	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2541	7.44	0.50	12	2.92	1707.00	25612.00	23850	20240429	-46.75	9190	20241209	38.19	13320	-4.65	20250115	11220	13.19	20250113	23850	-46.75	20240429	9190	38.19	20241209	1.06	N	044490	500	100 억	569139	N	N	10	N	N
59	20250115	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	12850	1020	2	8.62	7211846120	566970	410.84	11780	13320	11760	15370	8290	11830	12719.98	2.84	-9981	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2571	7.53	0.50	12	2.83	1707.00	25612.00	23850	20240429	-46.12	9190	20241209	39.83	13320	-3.53	20250115	11220	14.53	20250113	23850	-46.12	20240429	9190	39.83	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
60	20250115	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	12680	850	2	7.19	6681015570	525287	380.64	11780	13320	11760	15370	8290	11830	12718.79	2.84	-10533	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2537	7.43	0.50	12	2.63	1707.00	25612.00	23850	20240429	-46.83	9190	20241209	37.98	13320	-4.80	20250115	11220	13.01	20250113	23850	-46.83	20240429	9190	37.98	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
61	20250115	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	12500	670	2	5.66	5967340360	468942	339.81	11780	13320	11760	15370	8290	11830	12725.11	2.84	-18518	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2501	7.32	0.49	12	2.34	1707.00	25612.00	23850	20240429	-47.59	9190	20241209	36.02	13320	-6.16	20250115	11220	11.41	20250113	23850	-47.59	20240429	9190	36.02	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
62	20250115	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	12430	600	2	5.07	5624388170	441259	319.75	11780	13320	11760	15370	8290	11830	12746.23	2.84	-22874	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2487	7.28	0.49	12	2.21	1707.00	25612.00	23850	20240429	-47.88	9190	20241209	35.26	13320	-6.68	20250115	11220	10.78	20250113	23850	-47.88	20240429	9190	35.26	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
63	20250115	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	12580	750	2	6.34	897130250	73359	53.16	11780	12660	11760	15370	8290	11830	12229.31	2.84	-231	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2517	7.37	0.49	12	0.37	1707.00	25612.00	23850	20240429	-47.25	9190	20241209	36.89	12660	-0.63	20250115	11220	12.12	20250113	23850	-47.25	20240429	9190	36.89	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
64	20250115	100503	57	100.00	KOSDAQ	금속	N	N	N	N	N	12020	190	2	1.61	217626720	18211	13.20	11780	12050	11760	15370	8290	11830	11950.29	2.84	-897	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2405	7.04	0.47	12	0.09	1707.00	25612.00	23850	20240429	-49.60	9190	20241209	30.79	12190	-1.39	20250107	11220	7.13	20250113	23850	-49.60	20240429	9190	30.79	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
65	20250115	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	11880	50	2	0.42	13458810	1142	0.83	11780	11880	11760	15370	8290	11830	11785.30	2.84	-501	12576	12202	11776	11402	10976	12390	11590	100	3540	500	8040	10	1	20007381	2377	6.96	0.46	12	0.01	1707.00	25612.00	23850	20240429	-50.19	9190	20241209	29.27	12190	-2.54	20250107	11220	5.88	20250113	23850	-50.19	20240429	9190	29.27	20241209	1.06	N	044490	500	100 억	569139	N	N	14	N	N
66	20250114	160457	57	100.00	KOSDAQ	금속	N	N	N	N	N	11830	290	2	2.51	1635767770	137715	249.35	11540	12150	11350	15000	8080	11540	11877.97	2.70	28546	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2367	6.93	0.46	12	0.69	1707.00	25612.00	23850	20240429	-50.40	9190	20241209	28.73	12190	-2.95	20250107	11220	5.44	20250113	23850	-50.40	20240429	9190	28.73	20241209	1.08	N	044490	500	100 억	540777	N	N	14	N	N
67	20250114	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	11860	320	2	2.77	1568526810	132021	239.04	11540	12150	11350	15000	8080	11540	11880.89	2.70	26336	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2373	6.95	0.46	12	0.66	1707.00	25612.00	23850	20240429	-50.27	9190	20241209	29.05	12190	-2.71	20250107	11220	5.70	20250113	23850	-50.27	20240429	9190	29.05	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
68	20250114	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	12020	480	2	4.16	1182197610	99290	179.78	11540	12150	11350	15000	8080	11540	11906.51	2.70	19478	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2405	7.04	0.47	12	0.50	1707.00	25612.00	23850	20240429	-49.60	9190	20241209	30.79	12190	-1.39	20250107	11220	7.13	20250113	23850	-49.60	20240429	9190	30.79	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
69	20250114	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	12010	470	2	4.07	958168890	80726	146.16	11540	12020	11350	15000	8080	11540	11869.40	2.70	18961	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2403	7.04	0.47	12	0.40	1707.00	25612.00	23850	20240429	-49.64	9190	20241209	30.69	12190	-1.48	20250107	11220	7.04	20250113	23850	-49.64	20240429	9190	30.69	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
70	20250114	120459	57	100.00	KOSDAQ	금속	N	N	N	N	N	11970	430	2	3.73	790558070	66751	120.86	11540	11980	11350	15000	8080	11540	11843.39	2.70	10493	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2395	7.01	0.47	12	0.33	1707.00	25612.00	23850	20240429	-49.81	9190	20241209	30.25	12190	-1.80	20250107	11220	6.68	20250113	23850	-49.81	20240429	9190	30.25	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
71	20250114	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	11930	390	2	3.38	669036220	56587	102.46	11540	11950	11350	15000	8080	11540	11823.14	2.70	10491	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2387	6.99	0.47	12	0.28	1707.00	25612.00	23850	20240429	-49.98	9190	20241209	29.82	12190	-2.13	20250107	11220	6.33	20250113	23850	-49.98	20240429	9190	29.82	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
72	20250114	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	11800	260	2	2.25	460330970	38989	70.59	11540	11950	11350	15000	8080	11540	11806.69	2.70	12219	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2361	6.91	0.46	12	0.19	1707.00	25612.00	23850	20240429	-50.52	9190	20241209	28.40	12190	-3.20	20250107	11220	5.17	20250113	23850	-50.52	20240429	9190	28.40	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
73	20250114	090500	57	100.00	KOSDAQ	금속	N	N	N	N	N	11660	120	2	1.04	19296600	1668	3.02	11540	11670	11350	15000	8080	11540	11568.71	2.70	-435	12233	11886	11553	11206	10873	11720	11040	100	3460	500	7840	10	1	20007381	2333	6.83	0.46	12	0.01	1707.00	25612.00	23850	20240429	-51.11	9190	20241209	26.88	12190	-4.35	20250107	11220	3.92	20250113	23850	-51.11	20240429	9190	26.88	20241209	1.08	N	044490	500	100 억	540777	N	N	55	N	N
74	20250113	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	11540	-130	5	-1.11	632225060	55228	113.03	11610	11900	11220	15170	8170	11670	11447.14	2.78	-15510	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2309	6.76	0.45	12	0.28	1707.00	25612.00	23850	20240429	-51.61	9190	20241209	25.57	12190	-5.33	20250107	11220	2.85	20250113	23850	-51.61	20240429	9190	25.57	20241209	1.08	N	044490	500	100 억	556117	N	N	55	N	N
75	20250113	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	11550	-120	5	-1.03	615476260	53776	110.05	11610	11900	11220	15170	8170	11670	11445.12	2.78	-16239	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2311	6.77	0.45	12	0.27	1707.00	25612.00	23850	20240429	-51.57	9190	20241209	25.68	12190	-5.25	20250107	11220	2.94	20250113	23850	-51.57	20240429	9190	25.68	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
76	20250113	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	11580	-90	5	-0.77	573001200	50104	102.54	11610	11900	11220	15170	8170	11670	11436.17	2.78	-16905	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2317	6.78	0.45	12	0.25	1707.00	25612.00	23850	20240429	-51.45	9190	20241209	26.01	12190	-5.00	20250107	11220	3.21	20250113	23850	-51.45	20240429	9190	26.01	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
77	20250113	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	11520	-150	5	-1.29	538695480	47136	96.47	11610	11900	11220	15170	8170	11670	11428.46	2.78	-18822	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2305	6.75	0.45	12	0.24	1707.00	25612.00	23850	20240429	-51.70	9190	20241209	25.35	12190	-5.50	20250107	11220	2.67	20250113	23850	-51.70	20240429	9190	25.35	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
78	20250113	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	11560	-110	5	-0.94	482482110	42274	86.52	11610	11900	11220	15170	8170	11670	11413.12	2.78	-18165	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2313	6.77	0.45	12	0.21	1707.00	25612.00	23850	20240429	-51.53	9190	20241209	25.79	12190	-5.17	20250107	11220	3.03	20250113	23850	-51.53	20240429	9190	25.79	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
79	20250113	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	11560	-110	5	-0.94	441509270	38734	79.27	11610	11900	11220	15170	8170	11670	11398.39	2.78	-18068	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2313	6.77	0.45	12	0.19	1707.00	25612.00	23850	20240429	-51.53	9190	20241209	25.79	12190	-5.17	20250107	11220	3.03	20250113	23850	-51.53	20240429	9190	25.79	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
80	20250113	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	11370	-300	5	-2.57	335388250	29546	60.47	11610	11900	11220	15170	8170	11670	11351.23	2.78	-17682	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2275	6.66	0.44	12	0.15	1707.00	25612.00	23850	20240429	-52.33	9190	20241209	23.72	12190	-6.73	20250107	11220	1.34	20250113	23850	-52.33	20240429	9190	23.72	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
81	20250113	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	11510	-160	5	-1.37	56080760	4834	9.89	11610	11900	11500	15170	8170	11670	11601.10	2.78	-1418	11996	11832	11546	11382	11096	11915	11465	100	3500	500	7930	10	1	20007381	2303	6.74	0.45	12	0.02	1707.00	25612.00	23850	20240429	-51.74	9190	20241209	25.24	12190	-5.58	20250107	11250	2.31	20250109	23850	-51.74	20240429	9190	25.24	20241209	1.08	N	044490	500	100 억	556117	N	N	25	N	N
82	20250110	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	11670	270	2	2.37	561886140	48749	88.23	11260	11710	11260	14820	7980	11400	11525.90	2.70	15501	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2335	6.84	0.46	12	0.24	1707.00	25612.00	23850	20240429	-51.07	9190	20241209	26.99	12190	-4.27	20250107	11250	3.73	20250109	23850	-51.07	20240429	9190	26.99	20241209	1.07	N	044490	500	100 억	540721	N	N	25	N	N
83	20250110	150448	57	100.00	KOSDAQ	금속	N	N	N	N	N	11680	280	2	2.46	523136530	45427	82.21	11260	11710	11260	14820	7980	11400	11515.98	2.70	14895	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2337	6.84	0.46	12	0.23	1707.00	25612.00	23850	20240429	-51.03	9190	20241209	27.09	12190	-4.18	20250107	11250	3.82	20250109	23850	-51.03	20240429	9190	27.09	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
84	20250110	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	11640	240	2	2.11	436068210	37964	68.71	11260	11680	11260	14820	7980	11400	11486.36	2.70	13684	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2329	6.82	0.45	12	0.19	1707.00	25612.00	23850	20240429	-51.19	9190	20241209	26.66	12190	-4.51	20250107	11250	3.47	20250109	23850	-51.19	20240429	9190	26.66	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
85	20250110	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	11550	150	2	1.32	314390890	27468	49.71	11260	11590	11260	14820	7980	11400	11445.71	2.70	7049	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2311	6.77	0.45	12	0.14	1707.00	25612.00	23850	20240429	-51.57	9190	20241209	25.68	12190	-5.25	20250107	11250	2.67	20250109	23850	-51.57	20240429	9190	25.68	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
86	20250110	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	11530	130	2	1.14	263815990	23094	41.80	11260	11560	11260	14820	7980	11400	11423.57	2.70	5310	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2307	6.75	0.45	12	0.12	1707.00	25612.00	23850	20240429	-51.66	9190	20241209	25.46	12190	-5.41	20250107	11250	2.49	20250109	23850	-51.66	20240429	9190	25.46	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
87	20250110	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	11340	-60	5	-0.53	121235190	10662	19.30	11260	11480	11260	14820	7980	11400	11370.77	2.70	-3342	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2269	6.64	0.44	12	0.05	1707.00	25612.00	23850	20240429	-52.45	9190	20241209	23.39	12190	-6.97	20250107	11250	0.80	20250109	23850	-52.45	20240429	9190	23.39	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
88	20250110	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	11420	20	2	0.18	87741610	7718	13.97	11260	11480	11260	14820	7980	11400	11368.44	2.70	-2443	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2285	6.69	0.45	12	0.04	1707.00	25612.00	23850	20240429	-52.12	9190	20241209	24.27	12190	-6.32	20250107	11250	1.51	20250109	23850	-52.12	20240429	9190	24.27	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
89	20250110	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	11320	-80	5	-0.70	17497540	1546	2.80	11260	11400	11260	14820	7980	11400	11317.94	2.70	-814	11620	11510	11380	11270	11140	11445	11205	100	3420	500	7750	10	1	20007381	2265	6.63	0.44	12	0.01	1707.00	25612.00	23850	20240429	-52.54	9190	20241209	23.18	12190	-7.14	20250107	11250	0.62	20250109	23850	-52.54	20240429	9190	23.18	20241209	1.07	N	044490	500	100 억	540721	N	N	36	N	N
90	20250109	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	11400	-130	5	-1.13	623647940	55050	125.80	11450	11490	11250	14980	8080	11530	11328.75	2.66	8346	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2281	6.68	0.45	12	0.28	1707.00	25612.00	23850	20240429	-52.20	9190	20241209	24.05	12190	-6.48	20250107	11250	1.33	20250109	23850	-52.20	20240429	9190	24.05	20241209	1.05	N	044490	500	100 억	532375	N	N	36	N	N
91	20250109	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	11380	-150	5	-1.30	595576630	52584	120.17	11450	11490	11250	14980	8080	11530	11326.19	2.66	8356	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2277	6.67	0.44	12	0.26	1707.00	25612.00	23850	20240429	-52.29	9190	20241209	23.83	12190	-6.64	20250107	11250	1.16	20250109	23850	-52.29	20240429	9190	23.83	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
92	20250109	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	11400	-130	5	-1.13	565505650	49946	114.14	11450	11490	11250	14980	8080	11530	11322.34	2.66	7846	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2281	6.68	0.45	12	0.25	1707.00	25612.00	23850	20240429	-52.20	9190	20241209	24.05	12190	-6.48	20250107	11250	1.33	20250109	23850	-52.20	20240429	9190	24.05	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
93	20250109	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	11300	-230	5	-1.99	525969460	46465	106.18	11450	11490	11250	14980	8080	11530	11319.69	2.66	6727	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2261	6.62	0.44	12	0.23	1707.00	25612.00	23850	20240429	-52.62	9190	20241209	22.96	12190	-7.30	20250107	11250	0.44	20250109	23850	-52.62	20240429	9190	22.96	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
94	20250109	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	11350	-180	5	-1.56	359428710	31719	72.49	11450	11490	11250	14980	8080	11530	11331.65	2.66	2038	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2271	6.65	0.44	12	0.16	1707.00	25612.00	23850	20240429	-52.41	9190	20241209	23.50	12190	-6.89	20250107	11250	0.89	20250109	23850	-52.41	20240429	9190	23.50	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
95	20250109	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	11340	-190	5	-1.65	269878530	23809	54.41	11450	11490	11250	14980	8080	11530	11335.15	2.66	-2108	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2269	6.64	0.44	12	0.12	1707.00	25612.00	23850	20240429	-52.45	9190	20241209	23.39	12190	-6.97	20250107	11250	0.80	20250109	23850	-52.45	20240429	9190	23.39	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
96	20250109	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	11300	-230	5	-1.99	193194570	17026	38.91	11450	11490	11250	14980	8080	11530	11347.03	2.66	-5404	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2261	6.62	0.44	12	0.09	1707.00	25612.00	23850	20240429	-52.62	9190	20241209	22.96	12190	-7.30	20250107	11250	0.44	20250109	23850	-52.62	20240429	9190	22.96	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
97	20250109	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	11330	-200	5	-1.73	36881230	3240	7.40	11450	11490	11320	14980	8080	11530	11383.10	2.66	-2424	11896	11712	11566	11382	11236	11640	11310	100	3450	500	7840	10	1	20007381	2267	6.64	0.44	12	0.02	1707.00	25612.00	23850	20240429	-52.49	9190	20241209	23.29	12190	-7.05	20250107	11320	0.09	20250109	23850	-52.49	20240429	9190	23.29	20241209	1.05	N	044490	500	100 억	532375	N	N	5	N	N
98	20250108	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	11530	-70	5	-0.60	503848520	43694	73.00	11610	11750	11420	15080	8120	11600	11531.30	2.71	-10387	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2307	6.75	0.45	12	0.22	1707.00	25612.00	23850	20240429	-51.66	9190	20241209	25.46	12190	-5.41	20250107	11340	1.68	20250106	23850	-51.66	20240429	9190	25.46	20241209	1.08	N	044490	500	100 억	542762	N	N	5	N	N
99	20250108	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	11500	-100	5	-0.86	458957520	39791	66.48	11610	11750	11420	15080	8120	11600	11534.20	2.71	-9961	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2301	6.74	0.45	12	0.20	1707.00	25612.00	23850	20240429	-51.78	9190	20241209	25.14	12190	-5.66	20250107	11340	1.41	20250106	23850	-51.78	20240429	9190	25.14	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
100	20250108	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	11490	-110	5	-0.95	406605050	35237	58.87	11610	11750	11420	15080	8120	11600	11539.15	2.71	-10529	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2299	6.73	0.45	12	0.18	1707.00	25612.00	23850	20240429	-51.82	9190	20241209	25.03	12190	-5.74	20250107	11340	1.32	20250106	23850	-51.82	20240429	9190	25.03	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
101	20250108	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	11570	-30	5	-0.26	329917940	28570	47.73	11610	11750	11420	15080	8120	11600	11547.71	2.71	-10681	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2315	6.78	0.45	12	0.14	1707.00	25612.00	23850	20240429	-51.49	9190	20241209	25.90	12190	-5.09	20250107	11340	2.03	20250106	23850	-51.49	20240429	9190	25.90	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
102	20250108	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	11520	-80	5	-0.69	299274930	25913	43.29	11610	11750	11420	15080	8120	11600	11549.22	2.71	-9649	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2305	6.75	0.45	12	0.13	1707.00	25612.00	23850	20240429	-51.70	9190	20241209	25.35	12190	-5.50	20250107	11340	1.59	20250106	23850	-51.70	20240429	9190	25.35	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
103	20250108	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	11580	-20	5	-0.17	242348630	20993	35.07	11610	11750	11420	15080	8120	11600	11544.26	2.71	-7906	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2317	6.78	0.45	12	0.10	1707.00	25612.00	23850	20240429	-51.45	9190	20241209	26.01	12190	-5.00	20250107	11340	2.12	20250106	23850	-51.45	20240429	9190	26.01	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
104	20250108	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	11490	-110	5	-0.95	162193230	14084	23.53	11610	11750	11420	15080	8120	11600	11516.13	2.71	-6276	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2299	6.73	0.45	12	0.07	1707.00	25612.00	23850	20240429	-51.82	9190	20241209	25.03	12190	-5.74	20250107	11340	1.32	20250106	23850	-51.82	20240429	9190	25.03	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
105	20250108	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	11560	-40	5	-0.34	10046020	866	1.45	11610	11750	11520	15080	8120	11600	11600.48	2.71	-697	12506	12052	11736	11282	10966	12280	11510	100	3480	500	7880	10	1	20007381	2313	6.77	0.45	12	0.00	1707.00	25612.00	23850	20240429	-51.53	9190	20241209	25.79	12190	-5.17	20250107	11340	1.94	20250106	23850	-51.53	20240429	9190	25.79	20241209	1.08	N	044490	500	100 억	542762	N	N	20	N	N
106	20250107	160440	57	100.00	KOSDAQ	금속	N	N	N	N	N	11600	120	2	1.05	703703260	59857	95.70	11420	12190	11420	14920	8040	11480	11756.41	2.70	3308	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2321	6.80	0.45	12	0.30	1707.00	25612.00	23850	20240429	-51.36	9190	20241209	26.22	12190	-4.84	20250107	11340	2.29	20250106	23850	-51.36	20240429	9190	26.22	20241209	1.08	N	044490	500	100 억	539446	N	N	20	N	N
107	20250107	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	11590	110	2	0.96	678353500	57667	92.19	11420	12190	11420	14920	8040	11480	11763.29	2.70	4678	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2319	6.79	0.45	12	0.29	1707.00	25612.00	23850	20240429	-51.40	9190	20241209	26.12	12190	-4.92	20250107	11340	2.20	20250106	23850	-51.40	20240429	9190	26.12	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
108	20250107	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	11590	110	2	0.96	633158080	53764	85.96	11420	12190	11420	14920	8040	11480	11776.62	2.70	5650	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2319	6.79	0.45	12	0.27	1707.00	25612.00	23850	20240429	-51.40	9190	20241209	26.12	12190	-4.92	20250107	11340	2.20	20250106	23850	-51.40	20240429	9190	26.12	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
109	20250107	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	11570	90	2	0.78	596130070	50566	80.84	11420	12190	11420	14920	8040	11480	11789.15	2.70	6445	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2315	6.78	0.45	12	0.25	1707.00	25612.00	23850	20240429	-51.49	9190	20241209	25.90	12190	-5.09	20250107	11340	2.03	20250106	23850	-51.49	20240429	9190	25.90	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
110	20250107	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	11670	190	2	1.66	561481140	47579	76.07	11420	12190	11420	14920	8040	11480	11801.03	2.70	7467	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2335	6.84	0.46	12	0.24	1707.00	25612.00	23850	20240429	-51.07	9190	20241209	26.99	12190	-4.27	20250107	11340	2.91	20250106	23850	-51.07	20240429	9190	26.99	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
111	20250107	110439	57	100.00	KOSDAQ	금속	N	N	N	N	N	11740	260	2	2.26	471915280	39915	63.81	11420	12190	11420	14920	8040	11480	11823.01	2.70	11096	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2349	6.88	0.46	12	0.20	1707.00	25612.00	23850	20240429	-50.78	9190	20241209	27.75	12190	-3.69	20250107	11340	3.53	20250106	23850	-50.78	20240429	9190	27.75	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
112	20250107	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	11750	270	2	2.35	436703180	36914	59.02	11420	12190	11420	14920	8040	11480	11830.29	2.70	11538	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2351	6.88	0.46	12	0.18	1707.00	25612.00	23850	20240429	-50.73	9190	20241209	27.86	12190	-3.61	20250107	11340	3.62	20250106	23850	-50.73	20240429	9190	27.86	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
113	20250107	090441	57	100.00	KOSDAQ	금속	N	N	N	N	N	11560	80	2	0.70	14493340	1261	2.02	11420	11560	11420	14920	8040	11480	11493.53	2.70	-447	11986	11732	11536	11282	11086	11635	11185	100	3440	500	7800	10	1	20007381	2313	6.77	0.45	12	0.01	1707.00	25612.00	23850	20240429	-51.53	9190	20241209	25.79	12100	-4.46	20250103	11340	1.94	20250106	23850	-51.53	20240429	9190	25.79	20241209	1.08	N	044490	500	100 억	539446	N	N	161	N	N
114	20250106	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	11480	-190	5	-1.63	714319370	62473	93.05	11700	11790	11340	15170	8170	11670	11434.02	2.76	-12594	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2297	6.73	0.45	12	0.31	1707.00	25612.00	23850	20240429	-51.87	9190	20241209	24.92	12100	-5.12	20250103	11340	1.23	20250106	23850	-51.87	20240429	9190	24.92	20241209	1.02	N	044490	500	100 억	551827	N	N	161	N	N
115	20250106	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	11470	-200	5	-1.71	667576280	58394	86.97	11700	11790	11340	15170	8170	11670	11432.27	2.76	-11933	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2295	6.72	0.45	12	0.29	1707.00	25612.00	23850	20240429	-51.91	9190	20241209	24.81	12100	-5.21	20250103	11340	1.15	20250106	23850	-51.91	20240429	9190	24.81	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
116	20250106	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	11460	-210	5	-1.80	569687170	49821	74.20	11700	11790	11340	15170	8170	11670	11434.67	2.76	-11084	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2293	6.71	0.45	12	0.25	1707.00	25612.00	23850	20240429	-51.95	9190	20241209	24.70	12100	-5.29	20250103	11340	1.06	20250106	23850	-51.95	20240429	9190	24.70	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
117	20250106	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	11410	-260	5	-2.23	541602590	47365	70.54	11700	11790	11340	15170	8170	11670	11434.65	2.76	-10723	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2283	6.68	0.45	12	0.24	1707.00	25612.00	23850	20240429	-52.16	9190	20241209	24.16	12100	-5.70	20250103	11340	0.62	20250106	23850	-52.16	20240429	9190	24.16	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
118	20250106	120434	57	100.00	KOSDAQ	금속	N	N	N	N	N	11410	-260	5	-2.23	502790870	43965	65.48	11700	11790	11340	15170	8170	11670	11436.16	2.76	-10335	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2283	6.68	0.45	12	0.22	1707.00	25612.00	23850	20240429	-52.16	9190	20241209	24.16	12100	-5.70	20250103	11340	0.62	20250106	23850	-52.16	20240429	9190	24.16	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
119	20250106	110435	57	100.00	KOSDAQ	금속	N	N	N	N	N	11380	-290	5	-2.49	390298300	34117	50.81	11700	11790	11340	15170	8170	11670	11439.99	2.76	-10466	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2277	6.67	0.44	12	0.17	1707.00	25612.00	23850	20240429	-52.29	9190	20241209	23.83	12100	-5.95	20250103	11340	0.35	20250106	23850	-52.29	20240429	9190	23.83	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
120	20250106	100434	57	100.00	KOSDAQ	금속	N	N	N	N	N	11450	-220	5	-1.89	283358420	24739	36.85	11700	11790	11340	15170	8170	11670	11453.91	2.76	-8095	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2291	6.71	0.45	12	0.12	1707.00	25612.00	23850	20240429	-51.99	9190	20241209	24.59	12100	-5.37	20250103	11340	0.97	20250106	23850	-51.99	20240429	9190	24.59	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
121	20250106	090431	57	100.00	KOSDAQ	금속	N	N	N	N	N	11650	-20	5	-0.17	6217140	531	0.79	11700	11790	11650	15170	8170	11670	11708.43	2.76	56	12343	12006	11763	11426	11183	12175	11595	100	3500	500	7930	10	1	20007381	2331	6.82	0.45	12	0.00	1707.00	25612.00	23850	20240429	-51.15	9190	20241209	26.77	12100	-3.72	20250103	11520	1.13	20250103	23850	-51.15	20240429	9190	26.77	20241209	1.02	N	044490	500	100 억	551827	N	N	63	N	N
122	20250103	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	11670	-20	5	-0.17	787352230	66864	81.61	11580	12100	11520	15190	8190	11690	11775.43	2.76	133	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2335	6.84	0.46	12	0.33	1707.00	25612.00	23850	20240429	-51.07	9190	20241209	26.99	12100	-3.55	20250103	11520	1.30	20250103	23850	-51.07	20240429	9190	26.99	20241209	1.04	N	044490	500	100 억	551773	N	N	63	N	N
123	20250103	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	11690	0	3	0.00	756290420	64212	78.37	11580	12100	11520	15190	8190	11690	11778.02	2.76	792	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2339	6.85	0.46	12	0.32	1707.00	25612.00	23850	20240429	-50.99	9190	20241209	27.20	12100	-3.39	20250103	11520	1.48	20250103	23850	-50.99	20240429	9190	27.20	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
124	20250103	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	11600	-90	5	-0.77	632462450	53551	65.36	11580	12100	11520	15190	8190	11690	11810.47	2.76	-1111	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2321	6.80	0.45	12	0.27	1707.00	25612.00	23850	20240429	-51.36	9190	20241209	26.22	12100	-4.13	20250103	11520	0.69	20250103	23850	-51.36	20240429	9190	26.22	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
125	20250103	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	11630	-60	5	-0.51	519267780	43785	53.44	11580	12100	11580	15190	8190	11690	11859.49	2.76	3246	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2327	6.81	0.45	12	0.22	1707.00	25612.00	23850	20240429	-51.24	9190	20241209	26.55	12100	-3.88	20250103	11560	0.61	20250102	23850	-51.24	20240429	9190	26.55	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
126	20250103	120432	57	100.00	KOSDAQ	금속	N	N	N	N	N	11680	-10	5	-0.09	463757830	39014	47.62	11580	12100	11580	15190	8190	11690	11886.96	2.76	4390	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2337	6.84	0.46	12	0.19	1707.00	25612.00	23850	20240429	-51.03	9190	20241209	27.09	12100	-3.47	20250103	11560	1.04	20250102	23850	-51.03	20240429	9190	27.09	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
127	20250103	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	11730	40	2	0.34	398348940	33416	40.78	11580	12100	11580	15190	8190	11690	11920.90	2.76	3539	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2347	6.87	0.46	12	0.17	1707.00	25612.00	23850	20240429	-50.82	9190	20241209	27.64	12100	-3.06	20250103	11560	1.47	20250102	23850	-50.82	20240429	9190	27.64	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
128	20250103	100431	57	100.00	KOSDAQ	금속	N	N	N	N	N	11880	190	2	1.63	340515560	28506	34.79	11580	12100	11580	15190	8190	11690	11945.40	2.76	1998	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2377	6.96	0.46	12	0.14	1707.00	25612.00	23850	20240429	-50.19	9190	20241209	29.27	12100	-1.82	20250103	11560	2.77	20250102	23850	-50.19	20240429	9190	29.27	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
129	20250103	090432	57	100.00	KOSDAQ	금속	N	N	N	N	N	11670	-20	5	-0.17	4141630	357	0.44	11580	11670	11580	15190	8190	11690	11601.20	2.76	180	12190	11940	11750	11500	11310	11845	11405	100	3500	500	7940	10	1	20007381	2335	6.84	0.46	12	0.00	1707.00	25612.00	23850	20240429	-51.07	9190	20241209	26.99	12000	-2.75	20250102	11560	0.95	20250102	23850	-51.07	20240429	9190	26.99	20241209	1.04	N	044490	500	100 억	551773	N	N	2	N	N
130	20250102	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	11690	-200	5	-1.68	960828320	81793	112.57	11900	12000	11560	15450	8330	11890	11747.08	2.78	-3963	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2339	6.85	0.46	12	0.41	1707.00	25612.00	23850	20240429	-50.99	9190	20241209	27.20	12000	-2.58	20250102	11560	1.12	20250102	23850	-50.99	20240429	9190	27.20	20241209	1.05	N	044490	500	100 억	555682	N	N	2	N	N
131	20250102	150430	57	100.00	KOSDAQ	금속	N	N	N	N	N	11680	-210	5	-1.77	902910370	76839	105.75	11900	12000	11560	15450	8330	11890	11750.67	2.78	-3601	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2337	6.84	0.46	12	0.38	1707.00	25612.00	23850	20240429	-51.03	9190	20241209	27.09	12000	-2.67	20250102	11560	1.04	20250102	23850	-51.03	20240429	9190	27.09	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
132	20250102	140427	57	100.00	KOSDAQ	금속	N	N	N	N	N	11640	-250	5	-2.10	775351390	65939	90.75	11900	12000	11560	15450	8330	11890	11758.61	2.78	-8746	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2329	6.82	0.45	12	0.33	1707.00	25612.00	23850	20240429	-51.19	9190	20241209	26.66	12000	-3.00	20250102	11560	0.69	20250102	23850	-51.19	20240429	9190	26.66	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
133	20250102	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	11640	-250	5	-2.10	633468560	53735	73.95	11900	12000	11620	15450	8330	11890	11788.75	2.78	-8948	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2329	6.82	0.45	12	0.27	1707.00	25612.00	23850	20240429	-51.19	9190	20241209	26.66	12000	-3.00	20250102	11620	0.17	20250102	23850	-51.19	20240429	9190	26.66	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
134	20250102	120429	57	100.00	KOSDAQ	금속	N	N	N	N	N	11690	-200	5	-1.68	534945110	45283	62.32	11900	12000	11680	15450	8330	11890	11813.37	2.78	-7700	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2339	6.85	0.46	12	0.23	1707.00	25612.00	23850	20240429	-50.99	9190	20241209	27.20	12000	-2.58	20250102	11680	0.09	20250102	23850	-50.99	20240429	9190	27.20	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
135	20250102	110420	57	100.00	KOSDAQ	금속	N	N	N	N	N	11820	-70	5	-0.59	301020300	25400	34.96	11900	12000	11750	15450	8330	11890	11851.19	2.78	-2277	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2365	6.92	0.46	12	0.13	1707.00	25612.00	23850	20240429	-50.44	9190	20241209	28.62	12000	-1.50	20250102	11750	0.60	20250102	23850	-50.44	20240429	9190	28.62	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
136	20250102	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	11870	-20	5	-0.17	25881810	2177	3.00	11900	11950	11840	15450	8330	11890	11888.75	2.78	-650	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2375	6.95	0.46	12	0.01	1707.00	25612.00	23850	20240429	-50.23	9190	20241209	29.16	11950	-0.67	20250102	11840	0.25	20250102	23850	-50.23	20240429	9190	29.16	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N
137	20250102	090423	57	100.00	KOSDAQ	금속	N	N	N	N	N	11890	0	3	0.00	0	0	0.00	0	0	0	15450	8330	11890	0.00	2.78	0	12430	12160	11730	11460	11030	12295	11595	100	3560	500	8080	10	1	20007381	2379	6.97	0.46	12	0.00	1707.00	25612.00	23850	20240429	-50.15	9190	20241209	29.38	0	0.00	0	0	0.00	0	23850	-50.15	20240429	9190	29.38	20241209	1.05	N	044490	500	100 억	555682	N	N	27	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History