KissMeData/100130/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	35	2	1.52	70270695	30285	34.38	2310	2335	2300	2990	1610	2300	2320.30	1.67	5999	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1334	-4.41	0.55	12	0.05	-529.00	4216.00	3500	20240819	-33.29	1993	20241115	17.16	2585	-9.67	20250107	2280	2.41	20250123	3500	-33.29	20240819	1993	17.16	20241115	0.84	N	100130	500	285 억	953043	N	N	561	N	N
3	20250124	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	54968625	23724	26.93	2310	2335	2300	2990	1610	2300	2317.08	1.67	6237	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1326	-4.39	0.55	12	0.04	-529.00	4216.00	3500	20240819	-33.71	1993	20241115	16.41	2585	-10.25	20250107	2280	1.75	20250123	3500	-33.71	20240819	1993	16.41	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
4	20250124	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	15	2	0.65	35131675	15170	17.22	2310	2335	2300	2990	1610	2300	2315.97	1.67	3197	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1323	-4.38	0.55	12	0.03	-529.00	4216.00	3500	20240819	-33.86	1993	20241115	16.16	2585	-10.44	20250107	2280	1.54	20250123	3500	-33.86	20240819	1993	16.16	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
5	20250124	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	25	2	1.09	31914960	13782	15.64	2310	2335	2300	2990	1610	2300	2315.81	1.67	3154	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1329	-4.40	0.55	12	0.02	-529.00	4216.00	3500	20240819	-33.57	1993	20241115	16.66	2585	-10.06	20250107	2280	1.97	20250123	3500	-33.57	20240819	1993	16.66	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
6	20250124	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	20	2	0.87	25339180	10946	12.42	2310	2335	2300	2990	1610	2300	2315.06	1.67	3010	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1326	-4.39	0.55	12	0.02	-529.00	4216.00	3500	20240819	-33.71	1993	20241115	16.41	2585	-10.25	20250107	2280	1.75	20250123	3500	-33.71	20240819	1993	16.41	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
7	20250124	110757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	15	2	0.65	21214420	9169	10.41	2310	2335	2300	2990	1610	2300	2313.86	1.67	2080	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1323	-4.38	0.55	12	0.02	-529.00	4216.00	3500	20240819	-33.86	1993	20241115	16.16	2585	-10.44	20250107	2280	1.54	20250123	3500	-33.86	20240819	1993	16.16	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
8	20250124	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	25	2	1.09	14369295	6211	7.05	2310	2335	2300	2990	1610	2300	2313.74	1.67	1524	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1329	-4.40	0.55	12	0.01	-529.00	4216.00	3500	20240819	-33.57	1993	20241115	16.66	2585	-10.06	20250107	2280	1.97	20250123	3500	-33.57	20240819	1993	16.66	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
9	20250124	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	1240405	539	0.61	2310	2310	2300	2990	1610	2300	2301.60	1.67	-236	2380	2340	2310	2270	2240	2325	2255	286	690	500	1650	5	1	57143000	1314	-4.35	0.55	12	0.00	-529.00	4216.00	3500	20240819	-34.29	1993	20241115	15.40	2585	-11.03	20250107	2280	0.88	20250123	3500	-34.29	20240819	1993	15.40	20241115	0.84	N	100130	500	285 억	953043	N	N	163	N	N
10	20250123	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-60	5	-2.54	201445745	87748	127.10	2340	2350	2280	3065	1655	2360	2295.72	1.72	-30477	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1314	-4.35	0.55	12	0.15	-529.00	4216.00	3705	20240116	-37.92	1993	20241115	15.40	2585	-11.03	20250107	2280	0.88	20250123	3500	-34.29	20240819	1993	15.40	20241115	0.83	N	100130	500	285 억	982967	N	N	163	N	N
11	20250123	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-75	5	-3.18	166329545	72414	104.89	2340	2350	2280	3065	1655	2360	2296.93	1.72	-29824	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1306	-4.32	0.54	12	0.13	-529.00	4216.00	3705	20240116	-38.33	1993	20241115	14.65	2585	-11.61	20250107	2280	0.22	20250123	3500	-34.71	20240819	1993	14.65	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
12	20250123	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-70	5	-2.97	146385105	63710	92.28	2340	2350	2280	3065	1655	2360	2297.68	1.72	-25399	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1309	-4.33	0.54	12	0.11	-529.00	4216.00	3705	20240116	-38.19	1993	20241115	14.90	2585	-11.41	20250107	2280	0.44	20250123	3500	-34.57	20240819	1993	14.90	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
13	20250123	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-65	5	-2.75	144602540	62932	91.16	2340	2350	2280	3065	1655	2360	2297.76	1.72	-25311	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1311	-4.34	0.54	12	0.11	-529.00	4216.00	3705	20240116	-38.06	1993	20241115	15.15	2585	-11.22	20250107	2280	0.66	20250123	3500	-34.43	20240819	1993	15.15	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
14	20250123	120754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-75	5	-3.18	143035855	62248	90.16	2340	2350	2280	3065	1655	2360	2297.84	1.72	-25117	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1306	-4.32	0.54	12	0.11	-529.00	4216.00	3705	20240116	-38.33	1993	20241115	14.65	2585	-11.61	20250107	2280	0.22	20250123	3500	-34.71	20240819	1993	14.65	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
15	20250123	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-70	5	-2.97	121106020	52642	76.25	2340	2350	2280	3065	1655	2360	2300.56	1.72	-24837	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1309	-4.33	0.54	12	0.09	-529.00	4216.00	3705	20240116	-38.19	1993	20241115	14.90	2585	-11.41	20250107	2280	0.44	20250123	3500	-34.57	20240819	1993	14.90	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
16	20250123	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-65	5	-2.75	108846825	47294	68.50	2340	2350	2280	3065	1655	2360	2301.49	1.72	-22176	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1311	-4.34	0.54	12	0.08	-529.00	4216.00	3705	20240116	-38.06	1993	20241115	15.15	2585	-11.22	20250107	2280	0.66	20250123	3500	-34.43	20240819	1993	15.15	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
17	20250123	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-35	5	-1.48	15316535	6555	9.49	2340	2350	2325	3065	1655	2360	2336.62	1.72	2649	2413	2386	2343	2316	2273	2400	2330	286	705	500	1690	5	1	57143000	1329	-4.40	0.55	12	0.01	-529.00	4216.00	3705	20240116	-37.25	1993	20241115	16.66	2585	-10.06	20250107	2290	1.53	20250121	3500	-33.57	20240819	1993	16.66	20241115	0.83	N	100130	500	285 억	982967	N	N	87	N	N
18	20250122	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	25	2	1.07	160733465	68719	60.49	2340	2370	2300	3035	1635	2335	2338.95	1.72	-1239	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1349	-4.46	0.56	12	0.12	-529.00	4216.00	3705	20240116	-36.30	1993	20241115	18.41	2585	-8.70	20250107	2290	3.06	20250121	3500	-32.57	20240819	1993	18.41	20241115	0.83	N	100130	500	285 억	983728	N	N	87	N	N
19	20250122	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	20	2	0.86	147923010	63286	55.71	2340	2370	2300	3035	1635	2335	2337.37	1.72	-929	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1346	-4.45	0.56	12	0.11	-529.00	4216.00	3705	20240116	-36.44	1993	20241115	18.16	2585	-8.90	20250107	2290	2.84	20250121	3500	-32.71	20240819	1993	18.16	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
20	20250122	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-5	5	-0.21	133511185	57119	50.28	2340	2370	2300	3035	1635	2335	2337.42	1.72	-735	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1331	-4.40	0.55	12	0.10	-529.00	4216.00	3705	20240116	-37.11	1993	20241115	16.91	2585	-9.86	20250107	2290	1.75	20250121	3500	-33.43	20240819	1993	16.91	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
21	20250122	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	0	3	0.00	111724250	47769	42.05	2340	2370	2300	3035	1635	2335	2338.84	1.72	-5852	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1334	-4.41	0.55	12	0.08	-529.00	4216.00	3705	20240116	-36.98	1993	20241115	17.16	2585	-9.67	20250107	2290	1.97	20250121	3500	-33.29	20240819	1993	17.16	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
22	20250122	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	5	2	0.21	97610075	41737	36.74	2340	2370	2300	3035	1635	2335	2338.69	1.72	-5735	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1337	-4.42	0.56	12	0.07	-529.00	4216.00	3705	20240116	-36.84	1993	20241115	17.41	2585	-9.48	20250107	2290	2.18	20250121	3500	-33.14	20240819	1993	17.41	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
23	20250122	110748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	15	2	0.64	91189465	39006	34.34	2340	2370	2300	3035	1635	2335	2337.83	1.72	-5146	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1343	-4.44	0.56	12	0.07	-529.00	4216.00	3705	20240116	-36.57	1993	20241115	17.91	2585	-9.09	20250107	2290	2.62	20250121	3500	-32.86	20240819	1993	17.91	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
24	20250122	100748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-25	5	-1.07	21432460	9265	8.16	2340	2340	2300	3035	1635	2335	2313.27	1.72	-2774	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1320	-4.37	0.55	12	0.02	-529.00	4216.00	3705	20240116	-37.65	1993	20241115	15.91	2585	-10.64	20250107	2290	0.87	20250121	3500	-34.00	20240819	1993	15.91	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
25	20250122	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-15	5	-0.64	2128335	913	0.80	2340	2340	2320	3035	1635	2335	2331.14	1.72	-682	2471	2402	2346	2277	2221	2375	2250	286	700	500	1680	5	1	57143000	1326	-4.39	0.55	12	0.00	-529.00	4216.00	3705	20240116	-37.38	1993	20241115	16.41	2585	-10.25	20250107	2290	1.31	20250121	3500	-33.71	20240819	1993	16.41	20241115	0.83	N	100130	500	285 억	983728	N	N	45	N	N
26	20250121	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-80	5	-3.31	262565155	112808	134.37	2415	2415	2290	3135	1695	2415	2327.53	1.73	-12938	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1334	-4.41	0.55	12	0.20	-529.00	4216.00	3705	20240116	-36.98	1993	20241115	17.16	2585	-9.67	20250107	2290	1.97	20250121	3500	-33.29	20240819	1993	17.16	20241115	0.83	N	100130	500	285 억	988430	N	N	45	N	N
27	20250121	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-100	5	-4.14	248946460	106965	127.41	2415	2415	2290	3135	1695	2415	2327.36	1.73	-12933	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1323	-4.38	0.55	12	0.19	-529.00	4216.00	3705	20240116	-37.52	1993	20241115	16.16	2585	-10.44	20250107	2290	1.09	20250121	3500	-33.86	20240819	1993	16.16	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
28	20250121	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-100	5	-4.14	239227875	102764	122.41	2415	2415	2290	3135	1695	2415	2327.93	1.73	-12562	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1323	-4.38	0.55	12	0.18	-529.00	4216.00	3705	20240116	-37.52	1993	20241115	16.16	2585	-10.44	20250107	2290	1.09	20250121	3500	-33.86	20240819	1993	16.16	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
29	20250121	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-90	5	-3.73	229048180	98370	117.17	2415	2415	2290	3135	1695	2415	2328.44	1.73	-12368	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1329	-4.40	0.55	12	0.17	-529.00	4216.00	3705	20240116	-37.25	1993	20241115	16.66	2585	-10.06	20250107	2290	1.53	20250121	3500	-33.57	20240819	1993	16.66	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
30	20250121	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-100	5	-4.14	223459895	95957	114.30	2415	2415	2290	3135	1695	2415	2328.75	1.73	-12477	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1323	-4.38	0.55	12	0.17	-529.00	4216.00	3705	20240116	-37.52	1993	20241115	16.16	2585	-10.44	20250107	2290	1.09	20250121	3500	-33.86	20240819	1993	16.16	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
31	20250121	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-120	5	-4.97	177631170	75985	90.51	2415	2415	2295	3135	1695	2415	2337.71	1.73	-14679	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1311	-4.34	0.54	12	0.13	-529.00	4216.00	3705	20240116	-38.06	1993	20241115	15.15	2585	-11.22	20250107	2295	0.00	20250121	3500	-34.43	20240819	1993	15.15	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
32	20250121	100702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-100	5	-4.14	135564855	57724	68.76	2415	2415	2305	3135	1695	2415	2348.50	1.73	-10694	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1323	-4.38	0.55	12	0.10	-529.00	4216.00	3705	20240116	-37.52	1993	20241115	16.16	2585	-10.44	20250107	2305	0.43	20250121	3500	-33.86	20240819	1993	16.16	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
33	20250121	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-25	5	-1.04	11420960	4755	5.66	2415	2415	2380	3135	1695	2415	2401.88	1.73	-92	2508	2461	2433	2386	2358	2447	2372	286	720	500	1730	5	1	57143000	1366	-4.52	0.57	12	0.01	-529.00	4216.00	3705	20240116	-35.49	1993	20241115	19.92	2585	-7.54	20250107	2380	0.42	20250121	3500	-31.71	20240819	1993	19.92	20241115	0.83	N	100130	500	285 억	988430	N	N	215	N	N
34	20250120	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-60	5	-2.42	203814020	83912	274.24	2475	2480	2405	3215	1735	2475	2428.93	1.77	-14299	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1380	-4.57	0.57	12	0.15	-529.00	4216.00	3705	20240116	-34.82	1993	20241115	21.17	2585	-6.58	20250107	2395	0.84	20250102	3500	-31.00	20240819	1993	21.17	20241115	0.84	N	100130	500	285 억	1008966	N	N	215	N	N
35	20250120	150744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-60	5	-2.42	189517255	77991	254.89	2475	2480	2405	3215	1735	2475	2429.99	1.77	-11459	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1380	-4.57	0.57	12	0.14	-529.00	4216.00	3705	20240116	-34.82	1993	20241115	21.17	2585	-6.58	20250107	2395	0.84	20250102	3500	-31.00	20240819	1993	21.17	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
36	20250120	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-65	5	-2.63	157974285	64913	212.15	2475	2480	2410	3215	1735	2475	2433.63	1.77	-116	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1377	-4.56	0.57	12	0.11	-529.00	4216.00	3705	20240116	-34.95	1993	20241115	20.92	2585	-6.77	20250107	2395	0.63	20250102	3500	-31.14	20240819	1993	20.92	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
37	20250120	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-55	5	-2.22	137219845	56324	184.08	2475	2480	2410	3215	1735	2475	2436.26	1.77	2043	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1383	-4.57	0.57	12	0.10	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	2585	-6.38	20250107	2395	1.04	20250102	3500	-30.86	20240819	1993	21.42	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
38	20250120	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-55	5	-2.22	132769195	54485	178.07	2475	2480	2410	3215	1735	2475	2436.80	1.77	2772	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1383	-4.57	0.57	12	0.10	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	2585	-6.38	20250107	2395	1.04	20250102	3500	-30.86	20240819	1993	21.42	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
39	20250120	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-55	5	-2.22	122219400	50132	163.84	2475	2480	2410	3215	1735	2475	2437.95	1.77	4456	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1383	-4.57	0.57	12	0.09	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	2585	-6.38	20250107	2395	1.04	20250102	3500	-30.86	20240819	1993	21.42	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
40	20250120	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-40	5	-1.62	87076290	35610	116.38	2475	2480	2430	3215	1735	2475	2445.28	1.77	6628	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1391	-4.60	0.58	12	0.06	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	2585	-5.80	20250107	2395	1.67	20250102	3500	-30.43	20240819	1993	22.18	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
41	20250120	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-10	5	-0.40	1002800	406	1.33	2475	2480	2465	3215	1735	2475	2469.95	1.77	5	2491	2482	2466	2457	2441	2487	2462	286	740	500	1780	5	1	57143000	1409	-4.66	0.58	12	0.00	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3500	-29.57	20240819	1993	23.68	20241115	0.84	N	100130	500	285 억	1008966	N	N	639	N	N
42	20250117	160741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-5	5	-0.20	73609600	29903	89.62	2455	2475	2450	3220	1740	2480	2461.42	1.76	-157	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1414	-4.68	0.59	12	0.05	-529.00	4216.00	3705	20240116	-33.20	1993	20241115	24.18	2585	-4.26	20250107	2395	3.34	20250102	3500	-29.29	20240819	1993	24.18	20241115	0.84	N	100130	500	285 억	1006984	N	N	639	N	N
43	20250117	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-15	5	-0.60	55534235	22589	67.70	2455	2475	2450	3220	1740	2480	2458.27	1.76	25	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1409	-4.66	0.58	12	0.04	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3500	-29.57	20240819	1993	23.68	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
44	20250117	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-25	5	-1.01	47317900	19252	57.70	2455	2475	2450	3220	1740	2480	2457.58	1.76	338	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1403	-4.64	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3500	-29.86	20240819	1993	23.18	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
45	20250117	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-20	5	-0.81	40692760	16559	49.63	2455	2475	2450	3220	1740	2480	2457.16	1.76	1631	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1406	-4.65	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3500	-29.71	20240819	1993	23.43	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
46	20250117	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-20	5	-0.81	37255355	15162	45.44	2455	2475	2450	3220	1740	2480	2456.85	1.76	1987	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1406	-4.65	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3500	-29.71	20240819	1993	23.43	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
47	20250117	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-20	5	-0.81	30430285	12388	37.13	2455	2475	2450	3220	1740	2480	2456.04	1.76	1509	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1406	-4.65	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3500	-29.71	20240819	1993	23.43	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
48	20250117	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-15	5	-0.60	24014570	9784	29.32	2455	2475	2450	3220	1740	2480	2453.94	1.76	1856	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1409	-4.66	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3500	-29.57	20240819	1993	23.68	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
49	20250117	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-20	5	-0.81	4366835	1778	5.33	2455	2475	2450	3220	1740	2480	2452.98	1.76	-467	2513	2496	2473	2456	2433	2505	2465	286	740	500	1780	5	1	57143000	1406	-4.65	0.58	12	0.00	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3500	-29.71	20240819	1993	23.43	20241115	0.84	N	100130	500	285 억	1006984	N	N	456	N	N
50	20250116	160736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	20	2	0.81	80926395	32818	118.80	2460	2490	2450	3195	1725	2460	2465.84	1.75	5135	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1417	-4.69	0.59	12	0.06	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	2585	-4.06	20250107	2395	3.55	20250102	3705	-33.06	20240116	1993	24.44	20241115	0.84	N	100130	500	285 억	1001851	N	N	456	N	N
51	20250116	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-5	5	-0.20	63392365	25731	93.14	2460	2490	2450	3195	1725	2460	2463.66	1.75	4901	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1403	-4.64	0.58	12	0.05	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
52	20250116	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-5	5	-0.20	49082530	19906	72.06	2460	2490	2450	3195	1725	2460	2465.72	1.75	4102	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1403	-4.64	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
53	20250116	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-5	5	-0.20	45151540	18305	66.26	2460	2490	2450	3195	1725	2460	2466.63	1.75	4068	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1403	-4.64	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
54	20250116	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-5	5	-0.20	39513575	16009	57.95	2460	2490	2455	3195	1725	2460	2468.22	1.75	4989	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1403	-4.64	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
55	20250116	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	0	3	0.00	38040460	15409	55.78	2460	2490	2455	3195	1725	2460	2468.73	1.75	4987	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1406	-4.65	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3705	-33.60	20240116	1993	23.43	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
56	20250116	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	0	3	0.00	33420920	13529	48.97	2460	2490	2460	3195	1725	2460	2470.33	1.75	4987	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1406	-4.65	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3705	-33.60	20240116	1993	23.43	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
57	20250116	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	15	2	0.61	2598570	1051	3.80	2460	2475	2460	3195	1725	2460	2472.74	1.75	-76	2496	2477	2456	2437	2416	2467	2427	286	735	500	1770	5	1	57143000	1414	-4.68	0.59	12	0.00	-529.00	4216.00	3705	20240116	-33.20	1993	20241115	24.18	2585	-4.26	20250107	2395	3.34	20250102	3705	-33.20	20240116	1993	24.18	20241115	0.84	N	100130	500	285 억	1001851	N	N	31	N	N
58	20250115	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-5	5	-0.20	64810025	26480	100.04	2475	2475	2435	3200	1730	2465	2447.40	1.76	-2470	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1406	-4.65	0.58	12	0.05	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3705	-33.60	20240116	1993	23.43	20241115	0.83	N	100130	500	285 억	1004323	N	N	31	N	N
59	20250115	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	51082610	20897	78.95	2475	2475	2435	3200	1730	2465	2444.49	1.76	-2233	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1397	-4.62	0.58	12	0.04	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
60	20250115	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	34378930	14050	53.08	2475	2475	2440	3200	1730	2465	2446.90	1.76	-2233	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1397	-4.62	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
61	20250115	130739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	29444175	12032	45.46	2475	2475	2440	3200	1730	2465	2447.16	1.76	-631	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1397	-4.62	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
62	20250115	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-15	5	-0.61	26848965	10971	41.45	2475	2475	2440	3200	1730	2465	2447.27	1.76	-631	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1400	-4.63	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	2585	-5.22	20250107	2395	2.30	20250102	3705	-33.87	20240116	1993	22.93	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
63	20250115	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	23644855	9663	36.51	2475	2475	2440	3200	1730	2465	2446.95	1.76	-608	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1397	-4.62	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
64	20250115	100738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-20	5	-0.81	15099885	6169	23.31	2475	2475	2440	3200	1730	2465	2447.70	1.76	-1527	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1397	-4.62	0.58	12	0.01	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
65	20250115	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-10	5	-0.41	4162780	1698	6.42	2475	2475	2450	3200	1730	2465	2451.58	1.76	368	2518	2491	2463	2436	2408	2477	2422	286	735	500	1770	5	1	57143000	1403	-4.64	0.58	12	0.00	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.83	N	100130	500	285 억	1004323	N	N	41	N	N
66	20250114	160724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-15	5	-0.60	64333915	26235	86.78	2480	2490	2435	3220	1740	2480	2452.07	1.76	-3444	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1409	-4.66	0.58	12	0.05	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3705	-33.47	20240116	1993	23.68	20241115	0.83	N	100130	500	285 억	1007769	N	N	41	N	N
67	20250114	150736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-30	5	-1.21	51115725	20868	69.03	2480	2490	2435	3220	1740	2480	2449.48	1.76	-3256	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1400	-4.63	0.58	12	0.04	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	2585	-5.22	20250107	2395	2.30	20250102	3705	-33.87	20240116	1993	22.93	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
68	20250114	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-40	5	-1.61	42619140	17393	57.53	2480	2490	2435	3220	1740	2480	2450.36	1.76	-3077	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1394	-4.61	0.58	12	0.03	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
69	20250114	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-40	5	-1.61	37475780	15290	50.58	2480	2490	2435	3220	1740	2480	2451.00	1.76	-3140	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1394	-4.61	0.58	12	0.03	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
70	20250114	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-40	5	-1.61	27087265	11037	36.51	2480	2490	2435	3220	1740	2480	2454.22	1.76	-3893	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1394	-4.61	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
71	20250114	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-40	5	-1.61	24058140	9796	32.40	2480	2490	2435	3220	1740	2480	2455.91	1.76	-3895	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1394	-4.61	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
72	20250114	100730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-35	5	-1.41	17215525	6991	23.12	2480	2490	2445	3220	1740	2480	2462.53	1.76	-3507	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1397	-4.62	0.58	12	0.01	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
73	20250114	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-10	5	-0.40	4500945	1818	6.01	2480	2490	2470	3220	1740	2480	2475.77	1.76	914	2536	2507	2471	2442	2406	2490	2425	286	740	500	1780	5	1	57143000	1411	-4.67	0.59	12	0.00	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.83	N	100130	500	285 억	1007769	N	N	163	N	N
74	20250113	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-20	5	-0.80	73659665	29965	74.49	2500	2500	2435	3250	1750	2500	2457.68	1.78	-11688	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1417	-4.69	0.59	12	0.05	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	2585	-4.06	20250107	2395	3.55	20250102	3705	-33.06	20240116	1993	24.44	20241115	0.84	N	100130	500	285 억	1019459	N	N	163	N	N
75	20250113	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-55	5	-2.20	56224225	22915	56.96	2500	2500	2435	3250	1750	2500	2453.60	1.78	-11536	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1397	-4.62	0.58	12	0.04	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
76	20250113	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-60	5	-2.40	44199930	17990	44.72	2500	2500	2435	3250	1750	2500	2456.92	1.78	-9207	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1394	-4.61	0.58	12	0.03	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
77	20250113	130716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-60	5	-2.40	40768200	16584	41.22	2500	2500	2435	3250	1750	2500	2458.29	1.78	-8994	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1394	-4.61	0.58	12	0.03	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
78	20250113	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-50	5	-2.00	33208340	13487	33.53	2500	2500	2440	3250	1750	2500	2462.25	1.78	-7101	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1400	-4.63	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	2585	-5.22	20250107	2395	2.30	20250102	3705	-33.87	20240116	1993	22.93	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
79	20250113	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-55	5	-2.20	26868285	10896	27.08	2500	2500	2445	3250	1750	2500	2465.89	1.78	-6538	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1397	-4.62	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.01	1993	20241115	22.68	2585	-5.42	20250107	2395	2.09	20250102	3705	-34.01	20240116	1993	22.68	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
80	20250113	100717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-45	5	-1.80	18688165	7560	18.79	2500	2500	2455	3250	1750	2500	2471.98	1.78	-4055	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1403	-4.64	0.58	12	0.01	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
81	20250113	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-30	5	-1.20	4565810	1832	4.55	2500	2500	2470	3250	1750	2500	2492.25	1.78	-1366	2540	2520	2480	2460	2420	2530	2470	286	750	500	1800	5	1	57143000	1411	-4.67	0.59	12	0.00	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.84	N	100130	500	285 억	1019459	N	N	75	N	N
82	20250110	160701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	30	2	1.21	98877000	40043	128.85	2455	2500	2440	3210	1730	2470	2469.14	1.77	9466	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1429	-4.73	0.59	12	0.07	-529.00	4216.00	3705	20240116	-32.52	1993	20241115	25.44	2585	-3.29	20250107	2395	4.38	20250102	3705	-32.52	20240116	1993	25.44	20241115	0.84	N	100130	500	285 억	1009995	N	N	75	N	N
83	20250110	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	20	2	0.81	81387010	33033	106.29	2455	2495	2440	3210	1730	2470	2463.81	1.77	9615	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1423	-4.71	0.59	12	0.06	-529.00	4216.00	3705	20240116	-32.79	1993	20241115	24.94	2585	-3.68	20250107	2395	3.97	20250102	3705	-32.79	20240116	1993	24.94	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
84	20250110	140715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	0	3	0.00	68103685	27690	89.10	2455	2475	2440	3210	1730	2470	2459.50	1.77	8254	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1411	-4.67	0.59	12	0.05	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
85	20250110	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	0	3	0.00	42433010	17272	55.58	2455	2470	2440	3210	1730	2470	2456.75	1.77	2856	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1411	-4.67	0.59	12	0.03	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
86	20250110	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-10	5	-0.40	37707235	15355	49.41	2455	2470	2440	3210	1730	2470	2455.70	1.77	2856	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1406	-4.65	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.60	1993	20241115	23.43	2585	-4.84	20250107	2395	2.71	20250102	3705	-33.60	20240116	1993	23.43	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
87	20250110	110713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-5	5	-0.20	36223315	14753	47.47	2455	2470	2440	3210	1730	2470	2455.32	1.77	2902	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1409	-4.66	0.58	12	0.03	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3705	-33.47	20240116	1993	23.68	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
88	20250110	100712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-5	5	-0.20	23474230	9559	30.76	2455	2470	2440	3210	1730	2470	2455.72	1.77	2773	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1409	-4.66	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3705	-33.47	20240116	1993	23.68	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
89	20250110	090715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-20	5	-0.81	7845505	3204	10.31	2455	2470	2440	3210	1730	2470	2448.66	1.77	-417	2500	2485	2455	2440	2410	2492	2447	286	740	500	1770	5	1	57143000	1400	-4.63	0.58	12	0.01	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	2585	-5.22	20250107	2395	2.30	20250102	3705	-33.87	20240116	1993	22.93	20241115	0.84	N	100130	500	285 억	1009995	N	N	110	N	N
90	20250109	160709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	0	3	0.00	75785745	30987	69.41	2470	2470	2425	3210	1730	2470	2445.54	1.78	-5624	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1411	-4.67	0.59	12	0.05	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.83	N	100130	500	285 억	1015661	N	N	110	N	N
91	20250109	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-15	5	-0.61	55495345	22759	50.98	2470	2470	2425	3210	1730	2470	2438.39	1.78	-5342	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1403	-4.64	0.58	12	0.04	-529.00	4216.00	3705	20240116	-33.74	1993	20241115	23.18	2585	-5.03	20250107	2395	2.51	20250102	3705	-33.74	20240116	1993	23.18	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
92	20250109	140710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	49414110	20273	45.41	2470	2470	2425	3210	1730	2470	2437.43	1.78	-5487	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.04	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	2585	-5.80	20250107	2395	1.67	20250102	3705	-34.28	20240116	1993	22.18	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
93	20250109	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-30	5	-1.21	43244575	17740	39.74	2470	2470	2425	3210	1730	2470	2437.69	1.78	-6075	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1394	-4.61	0.58	12	0.03	-529.00	4216.00	3705	20240116	-34.14	1993	20241115	22.43	2585	-5.61	20250107	2395	1.88	20250102	3705	-34.14	20240116	1993	22.43	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
94	20250109	120709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-20	5	-0.81	32749165	13426	30.07	2470	2470	2425	3210	1730	2470	2439.23	1.78	-6026	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1400	-4.63	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	2585	-5.22	20250107	2395	2.30	20250102	3705	-33.87	20240116	1993	22.93	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
95	20250109	110713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-20	5	-0.81	31295425	12832	28.74	2470	2470	2425	3210	1730	2470	2438.86	1.78	-5569	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1400	-4.63	0.58	12	0.02	-529.00	4216.00	3705	20240116	-33.87	1993	20241115	22.93	2585	-5.22	20250107	2395	2.30	20250102	3705	-33.87	20240116	1993	22.93	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
96	20250109	100711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	26517495	10874	24.36	2470	2470	2425	3210	1730	2470	2438.61	1.78	-5384	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.02	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	2585	-5.80	20250107	2395	1.67	20250102	3705	-34.28	20240116	1993	22.18	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
97	20250109	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-35	5	-1.42	6132720	2506	5.61	2470	2470	2435	3210	1730	2470	2447.21	1.78	-2269	2533	2501	2478	2446	2423	2490	2435	286	740	500	1770	5	1	57143000	1391	-4.60	0.58	12	0.00	-529.00	4216.00	3705	20240116	-34.28	1993	20241115	22.18	2585	-5.80	20250107	2395	1.67	20250102	3705	-34.28	20240116	1993	22.18	20241115	0.83	N	100130	500	285 억	1015661	N	N	14	N	N
98	20250108	160704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-55	5	-2.18	109281570	44215	65.37	2505	2510	2455	3280	1770	2525	2471.60	1.81	-15851	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1411	-4.67	0.59	12	0.08	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.83	N	100130	500	285 억	1031477	N	N	14	N	N
99	20250108	150707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	85509875	34579	51.13	2505	2510	2455	3280	1770	2525	2472.88	1.81	-14191	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1409	-4.66	0.58	12	0.06	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3705	-33.47	20240116	1993	23.68	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
100	20250108	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-55	5	-2.18	69020700	27880	41.22	2505	2510	2455	3280	1770	2525	2475.63	1.81	-12655	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1411	-4.67	0.59	12	0.05	-529.00	4216.00	3705	20240116	-33.33	1993	20241115	23.93	2585	-4.45	20250107	2395	3.13	20250102	3705	-33.33	20240116	1993	23.93	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
101	20250108	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	64427560	26019	38.47	2505	2510	2455	3280	1770	2525	2476.17	1.81	-12091	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1409	-4.66	0.58	12	0.05	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3705	-33.47	20240116	1993	23.68	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
102	20250108	120705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	51810425	20896	30.90	2505	2510	2465	3280	1770	2525	2479.44	1.81	-8787	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1409	-4.66	0.58	12	0.04	-529.00	4216.00	3705	20240116	-33.47	1993	20241115	23.68	2585	-4.64	20250107	2395	2.92	20250102	3705	-33.47	20240116	1993	23.68	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
103	20250108	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-50	5	-1.98	21670865	8721	12.89	2505	2510	2475	3280	1770	2525	2484.91	1.81	-4463	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1414	-4.68	0.59	12	0.02	-529.00	4216.00	3705	20240116	-33.20	1993	20241115	24.18	2585	-4.26	20250107	2395	3.34	20250102	3705	-33.20	20240116	1993	24.18	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
104	20250108	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-40	5	-1.58	14626130	5876	8.69	2505	2510	2475	3280	1770	2525	2489.13	1.81	-3708	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1420	-4.70	0.59	12	0.01	-529.00	4216.00	3705	20240116	-32.93	1993	20241115	24.69	2585	-3.87	20250107	2395	3.76	20250102	3705	-32.93	20240116	1993	24.69	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
105	20250108	090708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-35	5	-1.39	1798965	721	1.07	2505	2505	2490	3280	1770	2525	2495.10	1.81	-508	2638	2581	2528	2471	2418	2610	2500	286	755	500	1810	5	1	57143000	1423	-4.71	0.59	12	0.00	-529.00	4216.00	3705	20240116	-32.79	1993	20241115	24.94	2585	-3.68	20250107	2395	3.97	20250102	3705	-32.79	20240116	1993	24.94	20241115	0.83	N	100130	500	285 억	1031477	N	N	57	N	N
106	20250107	160701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-15	5	-0.59	168775760	67389	142.64	2515	2585	2475	3300	1780	2540	2504.42	1.86	-33862	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1443	-4.77	0.60	12	0.12	-529.00	4216.00	3705	20240116	-31.85	1993	20241115	26.69	2585	-2.32	20250107	2395	5.43	20250102	3705	-31.85	20240116	1993	26.69	20241115	0.83	N	100130	500	285 억	1065341	N	N	57	N	N
107	20250107	150703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-60	5	-2.36	145469950	58102	122.98	2515	2585	2475	3300	1780	2540	2503.70	1.86	-32170	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1417	-4.69	0.59	12	0.10	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	2585	-4.06	20250107	2395	3.55	20250102	3705	-33.06	20240116	1993	24.44	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
108	20250107	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-50	5	-1.97	134791450	53804	113.89	2515	2585	2475	3300	1780	2540	2505.23	1.86	-29493	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1423	-4.71	0.59	12	0.09	-529.00	4216.00	3705	20240116	-32.79	1993	20241115	24.94	2585	-3.68	20250107	2395	3.97	20250102	3705	-32.79	20240116	1993	24.94	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
109	20250107	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-35	5	-1.38	113953740	45445	96.19	2515	2585	2475	3300	1780	2540	2507.51	1.86	-25176	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1431	-4.74	0.59	12	0.08	-529.00	4216.00	3705	20240116	-32.39	1993	20241115	25.69	2585	-3.09	20250107	2395	4.59	20250102	3705	-32.39	20240116	1993	25.69	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
110	20250107	120702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-60	5	-2.36	96317970	38342	81.16	2515	2585	2480	3300	1780	2540	2512.07	1.86	-23067	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1417	-4.69	0.59	12	0.07	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	2585	-4.06	20250107	2395	3.55	20250102	3705	-33.06	20240116	1993	24.44	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
111	20250107	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-25	5	-0.98	53547385	21202	44.88	2515	2585	2500	3300	1780	2540	2525.58	1.86	-9733	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1437	-4.75	0.60	12	0.04	-529.00	4216.00	3705	20240116	-32.12	1993	20241115	26.19	2585	-2.71	20250107	2395	5.01	20250102	3705	-32.12	20240116	1993	26.19	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
112	20250107	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-35	5	-1.38	43053860	17018	36.02	2515	2585	2500	3300	1780	2540	2529.90	1.86	-7816	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1431	-4.74	0.59	12	0.03	-529.00	4216.00	3705	20240116	-32.39	1993	20241115	25.69	2585	-3.09	20250107	2395	4.59	20250102	3705	-32.39	20240116	1993	25.69	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
113	20250107	090705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	0	3	0.00	20845150	8185	17.32	2515	2585	2515	3300	1780	2540	2546.75	1.86	-1767	2573	2556	2523	2506	2473	2565	2515	286	760	500	1820	5	1	57143000	1451	-4.80	0.60	12	0.01	-529.00	4216.00	3705	20240116	-31.44	1993	20241115	27.45	2585	-1.74	20250107	2395	6.05	20250102	3705	-31.44	20240116	1993	27.45	20241115	0.83	N	100130	500	285 억	1065341	N	N	484	N	N
114	20250106	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	5	2	0.20	118270130	47158	52.29	2510	2540	2490	3295	1775	2535	2507.89	1.87	-4383	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1451	-4.80	0.60	12	0.08	-529.00	4216.00	3705	20240116	-31.44	1993	20241115	27.45	2560	-0.78	20250103	2395	6.05	20250102	3705	-31.44	20240116	1993	27.45	20241115	0.84	N	100130	500	285 억	1069305	N	N	484	N	N
115	20250106	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-35	5	-1.38	89712690	35833	39.73	2510	2525	2490	3295	1775	2535	2503.63	1.87	-3341	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1429	-4.73	0.59	12	0.06	-529.00	4216.00	3705	20240116	-32.52	1993	20241115	25.44	2560	-2.34	20250103	2395	4.38	20250102	3705	-32.52	20240116	1993	25.44	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
116	20250106	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-40	5	-1.58	72673755	29006	32.16	2510	2525	2490	3295	1775	2535	2505.47	1.87	-2392	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1426	-4.72	0.59	12	0.05	-529.00	4216.00	3705	20240116	-32.66	1993	20241115	25.19	2560	-2.54	20250103	2395	4.18	20250102	3705	-32.66	20240116	1993	25.19	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
117	20250106	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-25	5	-0.99	60452500	24124	26.75	2510	2525	2490	3295	1775	2535	2505.91	1.87	-1859	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1434	-4.74	0.60	12	0.04	-529.00	4216.00	3705	20240116	-32.25	1993	20241115	25.94	2560	-1.95	20250103	2395	4.80	20250102	3705	-32.25	20240116	1993	25.94	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
118	20250106	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-25	5	-0.99	54029550	21559	23.90	2510	2525	2490	3295	1775	2535	2506.13	1.87	-1825	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1434	-4.74	0.60	12	0.04	-529.00	4216.00	3705	20240116	-32.25	1993	20241115	25.94	2560	-1.95	20250103	2395	4.80	20250102	3705	-32.25	20240116	1993	25.94	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
119	20250106	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-25	5	-0.99	49105615	19596	21.73	2510	2525	2490	3295	1775	2535	2505.90	1.87	-1678	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1434	-4.74	0.60	12	0.03	-529.00	4216.00	3705	20240116	-32.25	1993	20241115	25.94	2560	-1.95	20250103	2395	4.80	20250102	3705	-32.25	20240116	1993	25.94	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
120	20250106	100650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-20	5	-0.79	39755875	15869	17.60	2510	2525	2490	3295	1775	2535	2505.25	1.87	-1314	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1437	-4.75	0.60	12	0.03	-529.00	4216.00	3705	20240116	-32.12	1993	20241115	26.19	2560	-1.76	20250103	2395	5.01	20250102	3705	-32.12	20240116	1993	26.19	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
121	20250106	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-20	5	-0.79	3607375	1440	1.60	2510	2515	2500	3295	1775	2535	2505.12	1.87	-432	2601	2567	2526	2492	2451	2585	2510	286	760	500	1820	5	1	57143000	1437	-4.75	0.60	12	0.00	-529.00	4216.00	3705	20240116	-32.12	1993	20241115	26.19	2560	-1.76	20250103	2395	5.01	20250102	3705	-32.12	20240116	1993	26.19	20241115	0.84	N	100130	500	285 억	1069305	N	N	187	N	N
122	20250103	160645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	10	2	0.40	215346810	85297	75.79	2500	2560	2485	3280	1770	2525	2524.63	1.89	-10556	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1449	-4.79	0.60	12	0.15	-529.00	4216.00	3705	20240116	-31.58	1993	20241115	27.20	2560	-0.98	20250103	2395	5.85	20250102	3705	-31.58	20240116	1993	27.20	20241115	0.84	N	100130	500	285 억	1079339	N	N	187	N	N
123	20250103	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-25	5	-0.99	195316885	77368	68.75	2500	2560	2485	3280	1770	2525	2524.52	1.89	-9068	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1429	-4.73	0.59	12	0.14	-529.00	4216.00	3705	20240116	-32.52	1993	20241115	25.44	2560	-2.34	20250103	2395	4.38	20250102	3705	-32.52	20240116	1993	25.44	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
124	20250103	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-40	5	-1.58	180927195	71595	63.62	2500	2560	2485	3280	1770	2525	2527.09	1.89	-9257	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1420	-4.70	0.59	12	0.13	-529.00	4216.00	3705	20240116	-32.93	1993	20241115	24.69	2560	-2.93	20250103	2395	3.76	20250102	3705	-32.93	20240116	1993	24.69	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
125	20250103	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	140174055	55343	49.18	2500	2560	2500	3280	1770	2525	2532.82	1.89	-2097	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1446	-4.78	0.60	12	0.10	-529.00	4216.00	3705	20240116	-31.71	1993	20241115	26.94	2560	-1.17	20250103	2395	5.64	20250102	3705	-31.71	20240116	1993	26.94	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
126	20250103	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	0	3	0.00	127330020	50256	44.66	2500	2560	2500	3280	1770	2525	2533.63	1.89	-1627	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1443	-4.77	0.60	12	0.09	-529.00	4216.00	3705	20240116	-31.85	1993	20241115	26.69	2560	-1.37	20250103	2395	5.43	20250102	3705	-31.85	20240116	1993	26.69	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
127	20250103	110648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	116918200	46131	40.99	2500	2560	2500	3280	1770	2525	2534.48	1.89	-1565	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1446	-4.78	0.60	12	0.08	-529.00	4216.00	3705	20240116	-31.71	1993	20241115	26.94	2560	-1.17	20250103	2395	5.64	20250102	3705	-31.71	20240116	1993	26.94	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
128	20250103	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-5	5	-0.20	79338155	31228	27.75	2500	2560	2500	3280	1770	2525	2540.61	1.89	2262	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1440	-4.76	0.60	12	0.05	-529.00	4216.00	3705	20240116	-31.98	1993	20241115	26.44	2560	-1.56	20250103	2395	5.22	20250102	3705	-31.98	20240116	1993	26.44	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
129	20250103	090647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	15	2	0.59	10532450	4175	3.71	2500	2540	2500	3280	1770	2525	2522.74	1.89	-552	2625	2575	2485	2435	2345	2600	2460	286	755	500	1810	5	1	57143000	1451	-4.80	0.60	12	0.01	-529.00	4216.00	3705	20240116	-31.44	1993	20241115	27.45	2540	0.00	20250103	2395	6.05	20250102	3705	-31.44	20240116	1993	27.45	20241115	0.84	N	100130	500	285 억	1079339	N	N	4	N	N
130	20250102	160642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	105	2	4.34	279162290	111740	207.19	2400	2535	2395	3145	1695	2420	2498.19	1.91	-12481	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1443	-4.77	0.60	12	0.20	-529.00	4216.00	3705	20240116	-31.85	1993	20241115	26.69	2535	-0.39	20250102	2395	5.43	20250102	3705	-31.85	20240116	1993	26.69	20241115	0.84	N	100130	500	285 억	1092399	N	N	4	N	N
131	20250102	150643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	105	2	4.34	250759100	100491	186.33	2400	2535	2395	3145	1695	2420	2495.34	1.91	-10153	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1443	-4.77	0.60	12	0.18	-529.00	4216.00	3705	20240116	-31.85	1993	20241115	26.69	2535	-0.39	20250102	2395	5.43	20250102	3705	-31.85	20240116	1993	26.69	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
132	20250102	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	85	2	3.51	200759235	80690	149.62	2400	2515	2395	3145	1695	2420	2488.03	1.91	-9007	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1431	-4.74	0.59	12	0.14	-529.00	4216.00	3705	20240116	-32.39	1993	20241115	25.69	2515	-0.40	20250102	2395	4.59	20250102	3705	-32.39	20240116	1993	25.69	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
133	20250102	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	75	2	3.10	167405150	67385	124.95	2400	2515	2395	3145	1695	2420	2484.31	1.91	-4056	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1426	-4.72	0.59	12	0.12	-529.00	4216.00	3705	20240116	-32.66	1993	20241115	25.19	2515	-0.80	20250102	2395	4.18	20250102	3705	-32.66	20240116	1993	25.19	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
134	20250102	120639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	80	2	3.31	107994405	43546	80.74	2400	2505	2395	3145	1695	2420	2480.01	1.91	-4808	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1429	-4.73	0.59	12	0.08	-529.00	4216.00	3705	20240116	-32.52	1993	20241115	25.44	2505	-0.20	20250102	2395	4.38	20250102	3705	-32.52	20240116	1993	25.44	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
135	20250102	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	60	2	2.48	57912080	23487	43.55	2400	2495	2395	3145	1695	2420	2465.71	1.91	-1190	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1417	-4.69	0.59	12	0.04	-529.00	4216.00	3705	20240116	-33.06	1993	20241115	24.44	2495	-0.60	20250102	2395	3.55	20250102	3705	-33.06	20240116	1993	24.44	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
136	20250102	100637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-20	5	-0.83	5287290	2200	4.08	2400	2420	2395	3145	1695	2420	2403.31	1.91	-1814	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1371	-4.54	0.57	12	0.00	-529.00	4216.00	3705	20240116	-35.22	1993	20241115	20.42	2420	-0.83	20250102	2395	0.21	20250102	3705	-35.22	20240116	1993	20.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N
137	20250102	090632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	1.91	0	2493	2456	2383	2346	2273	2475	2365	286	725	500	1740	5	1	57143000	1383	-4.57	0.57	12	0.00	-529.00	4216.00	3705	20240116	-34.68	1993	20241115	21.42	0	0.00	0	0	0.00	0	3705	-34.68	20240116	1993	21.42	20241115	0.84	N	100130	500	285 억	1092399	N	N	78	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History