KissMeData/005160/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	160207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	35	2	0.80	304686560	69087	50.74	4430	4450	4345	5700	3075	4390	4410.18	4.98	874	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2400	-47.07	0.60	12	0.13	-94.00	7367.00	10500	20240326	-57.86	4320	20241210	2.43	4780	-7.43	20250115	4345	1.84	20250124	10500	-57.86	20240326	4320	2.43	20241210	1.53	N	005160	1000	542 억	2702660	N	N	170	N	N
3	20250124	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4440	50	2	1.14	277076095	62844	46.16	4430	4450	4345	5700	3075	4390	4408.95	4.98	3109	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2408	-47.23	0.60	12	0.12	-94.00	7367.00	10500	20240326	-57.71	4320	20241210	2.78	4780	-7.11	20250115	4345	2.19	20250124	10500	-57.71	20240326	4320	2.78	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
4	20250124	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4440	50	2	1.14	252485640	57292	42.08	4430	4450	4345	5700	3075	4390	4407.00	4.98	3042	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2408	-47.23	0.60	12	0.11	-94.00	7367.00	10500	20240326	-57.71	4320	20241210	2.78	4780	-7.11	20250115	4345	2.19	20250124	10500	-57.71	20240326	4320	2.78	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
5	20250124	130208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4440	50	2	1.14	227065200	51548	37.86	4430	4450	4345	5700	3075	4390	4404.93	4.98	-1158	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2408	-47.23	0.60	12	0.10	-94.00	7367.00	10500	20240326	-57.71	4320	20241210	2.78	4780	-7.11	20250115	4345	2.19	20250124	10500	-57.71	20240326	4320	2.78	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
6	20250124	120206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4430	40	2	0.91	194011590	44100	32.39	4430	4435	4345	5700	3075	4390	4399.36	4.98	-2476	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2403	-47.13	0.60	12	0.08	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	4780	-7.32	20250115	4345	1.96	20250124	10500	-57.81	20240326	4320	2.55	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
7	20250124	110208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	10	2	0.23	157251280	35796	26.29	4430	4435	4345	5700	3075	4390	4392.98	4.98	-2122	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2387	-46.81	0.60	12	0.07	-94.00	7367.00	10500	20240326	-58.10	4320	20241210	1.85	4780	-7.95	20250115	4345	1.27	20250124	10500	-58.10	20240326	4320	1.85	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
8	20250124	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	25	2	0.57	111905465	25481	18.71	4430	4435	4345	5700	3075	4390	4391.72	4.98	-5494	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2395	-46.97	0.60	12	0.05	-94.00	7367.00	10500	20240326	-57.95	4320	20241210	2.20	4780	-7.64	20250115	4345	1.61	20250124	10500	-57.95	20240326	4320	2.20	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
9	20250124	090207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	15	2	0.34	70830	16	0.01	4430	4430	4405	5700	3075	4390	4426.88	4.98	-3	4576	4482	4436	4342	4296	4460	4320	542	1310	1000	3160	5	1	54244482	2389	-46.86	0.60	12	0.00	-94.00	7367.00	10500	20240326	-58.05	4320	20241210	1.97	4780	-7.85	20250115	4355	1.15	20250102	10500	-58.05	20240326	4320	1.97	20241210	1.53	N	005160	1000	542 억	2702660	N	N	0	N	N
10	20250123	160208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	-110	5	-2.44	601649150	136128	101.08	4530	4530	4390	5850	3150	4500	4419.76	5.07	-50264	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2381	-46.70	0.60	12	0.25	-94.00	7367.00	10500	20240326	-58.19	4320	20241210	1.62	4780	-8.16	20250115	4355	0.80	20250102	10500	-58.19	20240326	4320	1.62	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
11	20250123	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	-110	5	-2.44	557235720	126013	93.57	4530	4530	4390	5850	3150	4500	4422.05	5.07	-47547	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2381	-46.70	0.60	12	0.23	-94.00	7367.00	10500	20240326	-58.19	4320	20241210	1.62	4780	-8.16	20250115	4355	0.80	20250102	10500	-58.19	20240326	4320	1.62	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
12	20250123	140207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	-95	5	-2.11	484128920	109390	81.23	4530	4530	4395	5850	3150	4500	4425.71	5.07	-45558	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2389	-46.86	0.60	12	0.20	-94.00	7367.00	10500	20240326	-58.05	4320	20241210	1.97	4780	-7.85	20250115	4355	1.15	20250102	10500	-58.05	20240326	4320	1.97	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
13	20250123	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4420	-80	5	-1.78	390173160	88057	65.39	4530	4530	4400	5850	3150	4500	4430.92	5.07	-32731	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2398	-47.02	0.60	12	0.16	-94.00	7367.00	10500	20240326	-57.90	4320	20241210	2.31	4780	-7.53	20250115	4355	1.49	20250102	10500	-57.90	20240326	4320	2.31	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
14	20250123	120207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4420	-80	5	-1.78	352020510	79397	58.96	4530	4530	4400	5850	3150	4500	4433.68	5.07	-32769	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2398	-47.02	0.60	12	0.15	-94.00	7367.00	10500	20240326	-57.90	4320	20241210	2.31	4780	-7.53	20250115	4355	1.49	20250102	10500	-57.90	20240326	4320	2.31	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
15	20250123	110207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	-95	5	-2.11	329623895	74327	55.19	4530	4530	4400	5850	3150	4500	4434.78	5.07	-31659	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2389	-46.86	0.60	12	0.14	-94.00	7367.00	10500	20240326	-58.05	4320	20241210	1.97	4780	-7.85	20250115	4355	1.15	20250102	10500	-58.05	20240326	4320	1.97	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
16	20250123	100206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-90	5	-2.00	268078015	60356	44.82	4530	4530	4405	5850	3150	4500	4441.61	5.07	-30295	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2392	-46.91	0.60	12	0.11	-94.00	7367.00	10500	20240326	-58.00	4320	20241210	2.08	4780	-7.74	20250115	4355	1.26	20250102	10500	-58.00	20240326	4320	2.08	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
17	20250123	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4490	-10	5	-0.22	12179005	2696	2.00	4530	4530	4490	5850	3150	4500	4517.44	5.07	-1638	4713	4606	4518	4411	4323	4660	4465	542	1350	1000	3240	5	1	54244482	2436	-47.77	0.61	12	0.00	-94.00	7367.00	10500	20240326	-57.24	4320	20241210	3.94	4780	-6.07	20250115	4355	3.10	20250102	10500	-57.24	20240326	4320	3.94	20241210	1.51	N	005160	1000	542 억	2752356	N	N	0	N	N
18	20250122	160206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4500	40	2	0.90	610489530	134448	55.00	4430	4625	4430	5790	3125	4460	4540.82	5.03	25559	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2441	-47.87	0.61	12	0.25	-94.00	7367.00	10500	20240326	-57.14	4320	20241210	4.17	4780	-5.86	20250115	4355	3.33	20250102	10500	-57.14	20240326	4320	4.17	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
19	20250122	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4510	50	2	1.12	558830610	122975	50.31	4430	4625	4430	5790	3125	4460	4544.26	5.03	25407	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2446	-47.98	0.61	12	0.23	-94.00	7367.00	10500	20240326	-57.05	4320	20241210	4.40	4780	-5.65	20250115	4355	3.56	20250102	10500	-57.05	20240326	4320	4.40	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
20	20250122	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	80	2	1.79	520813910	114568	46.87	4430	4625	4430	5790	3125	4460	4545.89	5.03	25716	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2463	-48.30	0.62	12	0.21	-94.00	7367.00	10500	20240326	-56.76	4320	20241210	5.09	4780	-5.02	20250115	4355	4.25	20250102	10500	-56.76	20240326	4320	5.09	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
21	20250122	130206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	80	2	1.79	499420310	109872	44.95	4430	4625	4430	5790	3125	4460	4545.47	5.03	26395	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2463	-48.30	0.62	12	0.20	-94.00	7367.00	10500	20240326	-56.76	4320	20241210	5.09	4780	-5.02	20250115	4355	4.25	20250102	10500	-56.76	20240326	4320	5.09	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
22	20250122	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4560	100	2	2.24	476181120	104757	42.86	4430	4625	4430	5790	3125	4460	4545.58	5.03	24669	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2474	-48.51	0.62	12	0.19	-94.00	7367.00	10500	20240326	-56.57	4320	20241210	5.56	4780	-4.60	20250115	4355	4.71	20250102	10500	-56.57	20240326	4320	5.56	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
23	20250122	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	140	2	3.14	423668805	93253	38.15	4430	4625	4430	5790	3125	4460	4543.22	5.03	28026	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2495	-48.94	0.62	12	0.17	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	4780	-3.77	20250115	4355	5.63	20250102	10500	-56.19	20240326	4320	6.48	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
24	20250122	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4585	125	2	2.80	262452115	58185	23.80	4430	4590	4430	5790	3125	4460	4510.65	5.03	13241	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2487	-48.78	0.62	12	0.11	-94.00	7367.00	10500	20240326	-56.33	4320	20241210	6.13	4780	-4.08	20250115	4355	5.28	20250102	10500	-56.33	20240326	4320	6.13	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
25	20250122	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4500	40	2	0.90	15759280	3547	1.45	4430	4500	4430	5790	3125	4460	4442.99	5.03	690	4703	4581	4478	4356	4253	4530	4305	542	1330	1000	3210	5	1	54244482	2441	-47.87	0.61	12	0.01	-94.00	7367.00	10500	20240326	-57.14	4320	20241210	4.17	4780	-5.86	20250115	4355	3.33	20250102	10500	-57.14	20240326	4320	4.17	20241210	1.50	N	005160	1000	542 억	2727353	N	N	1	N	N
26	20250121	160205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4460	-155	5	-3.36	1081137215	243272	157.75	4600	4600	4375	5990	3235	4615	4444.15	5.22	-102539	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2419	-47.45	0.61	12	0.45	-94.00	7367.00	10500	20240326	-57.52	4320	20241210	3.24	4780	-6.69	20250115	4355	2.41	20250102	10500	-57.52	20240326	4320	3.24	20241210	1.45	N	005160	1000	542 억	2829821	N	N	1	N	N
27	20250121	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	-210	5	-4.55	949743800	213873	138.68	4600	4600	4375	5990	3235	4615	4440.69	5.22	-91435	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2389	-46.86	0.60	12	0.39	-94.00	7367.00	10500	20240326	-58.05	4320	20241210	1.97	4780	-7.85	20250115	4355	1.15	20250102	10500	-58.05	20240326	4320	1.97	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
28	20250121	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4445	-170	5	-3.68	773754445	173866	112.74	4600	4600	4375	5990	3235	4615	4450.29	5.22	-90241	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2411	-47.29	0.60	12	0.32	-94.00	7367.00	10500	20240326	-57.67	4320	20241210	2.89	4780	-7.01	20250115	4355	2.07	20250102	10500	-57.67	20240326	4320	2.89	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
29	20250121	130205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	-190	5	-4.12	745383000	167468	108.59	4600	4600	4375	5990	3235	4615	4450.90	5.22	-87544	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2400	-47.07	0.60	12	0.31	-94.00	7367.00	10500	20240326	-57.86	4320	20241210	2.43	4780	-7.43	20250115	4355	1.61	20250102	10500	-57.86	20240326	4320	2.43	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
30	20250121	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4415	-200	5	-4.33	693776290	155786	101.02	4600	4600	4375	5990	3235	4615	4453.39	5.22	-87433	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2395	-46.97	0.60	12	0.29	-94.00	7367.00	10500	20240326	-57.95	4320	20241210	2.20	4780	-7.64	20250115	4355	1.38	20250102	10500	-57.95	20240326	4320	2.20	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
31	20250121	110200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4405	-210	5	-4.55	628998040	141038	91.45	4600	4600	4375	5990	3235	4615	4459.78	5.22	-83538	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2389	-46.86	0.60	12	0.26	-94.00	7367.00	10500	20240326	-58.05	4320	20241210	1.97	4780	-7.85	20250115	4355	1.15	20250102	10500	-58.05	20240326	4320	1.97	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
32	20250121	100157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4400	-215	5	-4.66	464866135	103783	67.30	4600	4600	4395	5990	3235	4615	4479.21	5.22	-58287	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2387	-46.81	0.60	12	0.19	-94.00	7367.00	10500	20240326	-58.10	4320	20241210	1.85	4780	-7.95	20250115	4355	1.03	20250102	10500	-58.10	20240326	4320	1.85	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
33	20250121	090206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	-80	5	-1.73	46209575	10119	6.56	4600	4600	4530	5990	3235	4615	4566.61	5.22	-9159	4738	4676	4578	4516	4418	4707	4547	542	1375	1000	3320	5	1	54244482	2460	-48.24	0.62	12	0.02	-94.00	7367.00	10500	20240326	-56.81	4320	20241210	4.98	4780	-5.13	20250115	4355	4.13	20250102	10500	-56.81	20240326	4320	4.98	20241210	1.45	N	005160	1000	542 억	2829821	N	N	293	N	N
34	20250120	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	90	2	1.99	699164345	153231	132.29	4555	4640	4480	5880	3170	4525	4561.41	5.15	39046	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2503	-49.10	0.63	12	0.28	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4780	-3.45	20250115	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.45	N	005160	1000	542 억	2790896	N	N	293	N	N
35	20250120	150206	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	80	2	1.77	622849155	136650	117.98	4555	4640	4480	5880	3170	4525	4557.99	5.15	32913	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2498	-48.99	0.63	12	0.25	-94.00	7367.00	10500	20240326	-56.14	4320	20241210	6.60	4780	-3.66	20250115	4355	5.74	20250102	10500	-56.14	20240326	4320	6.60	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
36	20250120	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	45	2	0.99	564048535	123867	106.94	4555	4640	4480	5880	3170	4525	4553.66	5.15	30277	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2479	-48.62	0.62	12	0.23	-94.00	7367.00	10500	20240326	-56.48	4320	20241210	5.79	4780	-4.39	20250115	4355	4.94	20250102	10500	-56.48	20240326	4320	5.79	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
37	20250120	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	40	2	0.88	488870875	107442	92.76	4555	4640	4480	5880	3170	4525	4550.09	5.15	23418	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2476	-48.56	0.62	12	0.20	-94.00	7367.00	10500	20240326	-56.52	4320	20241210	5.67	4780	-4.50	20250115	4355	4.82	20250102	10500	-56.52	20240326	4320	5.67	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
38	20250120	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	15	2	0.33	450030290	98924	85.41	4555	4640	4480	5880	3170	4525	4549.25	5.15	18631	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2463	-48.30	0.62	12	0.18	-94.00	7367.00	10500	20240326	-56.76	4320	20241210	5.09	4780	-5.02	20250115	4355	4.25	20250102	10500	-56.76	20240326	4320	5.09	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
39	20250120	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4515	-10	5	-0.22	380429975	83585	72.16	4555	4640	4480	5880	3170	4525	4551.41	5.15	6086	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2449	-48.03	0.61	12	0.15	-94.00	7367.00	10500	20240326	-57.00	4320	20241210	4.51	4780	-5.54	20250115	4355	3.67	20250102	10500	-57.00	20240326	4320	4.51	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
40	20250120	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	15	2	0.33	212615370	46470	40.12	4555	4640	4540	5880	3170	4525	4575.33	5.15	21813	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2463	-48.30	0.62	12	0.09	-94.00	7367.00	10500	20240326	-56.76	4320	20241210	5.09	4780	-5.02	20250115	4355	4.25	20250102	10500	-56.76	20240326	4320	5.09	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
41	20250120	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	30	2	0.66	1547810	340	0.29	4555	4555	4540	5880	3170	4525	4552.38	5.15	-24	4718	4621	4568	4471	4418	4595	4445	542	1355	1000	3250	5	1	54244482	2471	-48.46	0.62	12	0.00	-94.00	7367.00	10500	20240326	-56.62	4320	20241210	5.44	4780	-4.71	20250115	4355	4.59	20250102	10500	-56.62	20240326	4320	5.44	20241210	1.45	N	005160	1000	542 억	2790896	N	N	10	N	N
42	20250117	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4525	-75	5	-1.63	527106130	115821	201.21	4600	4665	4515	5980	3220	4600	4551.05	5.17	-11572	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2455	-48.14	0.61	12	0.21	-94.00	7367.00	10500	20240326	-56.90	4320	20241210	4.75	4780	-5.33	20250115	4355	3.90	20250102	10500	-56.90	20240326	4320	4.75	20241210	1.44	N	005160	1000	542 억	2802469	N	N	10	N	N
43	20250117	150204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4535	-65	5	-1.41	471898335	103614	180.00	4600	4665	4515	5980	3220	4600	4554.39	5.17	-10834	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2460	-48.24	0.62	12	0.19	-94.00	7367.00	10500	20240326	-56.81	4320	20241210	4.98	4780	-5.13	20250115	4355	4.13	20250102	10500	-56.81	20240326	4320	4.98	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
44	20250117	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4520	-80	5	-1.74	426447820	93565	162.55	4600	4665	4515	5980	3220	4600	4557.77	5.17	-11415	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2452	-48.09	0.61	12	0.17	-94.00	7367.00	10500	20240326	-56.95	4320	20241210	4.63	4780	-5.44	20250115	4355	3.79	20250102	10500	-56.95	20240326	4320	4.63	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
45	20250117	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4540	-60	5	-1.30	316990175	69401	120.57	4600	4665	4535	5980	3220	4600	4567.52	5.17	-2737	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2463	-48.30	0.62	12	0.13	-94.00	7367.00	10500	20240326	-56.76	4320	20241210	5.09	4780	-5.02	20250115	4355	4.25	20250102	10500	-56.76	20240326	4320	5.09	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
46	20250117	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	-20	5	-0.43	231975190	50718	88.11	4600	4665	4550	5980	3220	4600	4573.82	5.17	10594	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2484	-48.72	0.62	12	0.09	-94.00	7367.00	10500	20240326	-56.38	4320	20241210	6.02	4780	-4.18	20250115	4355	5.17	20250102	10500	-56.38	20240326	4320	6.02	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
47	20250117	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-25	5	-0.54	184879375	40454	70.28	4600	4665	4550	5980	3220	4600	4570.11	5.17	10916	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2482	-48.67	0.62	12	0.07	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4780	-4.29	20250115	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
48	20250117	100205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-25	5	-0.54	141029990	30875	53.64	4600	4665	4550	5980	3220	4600	4567.77	5.17	7340	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2482	-48.67	0.62	12	0.06	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4780	-4.29	20250115	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
49	20250117	090205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-5	5	-0.11	202390	44	0.08	4600	4600	4595	5980	3220	4600	4599.77	5.17	-8	4736	4667	4626	4557	4516	4647	4537	542	1380	1000	3310	5	1	54244482	2493	-48.88	0.62	12	0.00	-94.00	7367.00	10500	20240326	-56.24	4320	20241210	6.37	4780	-3.87	20250115	4355	5.51	20250102	10500	-56.24	20240326	4320	6.37	20241210	1.44	N	005160	1000	542 억	2802469	N	N	59	N	N
50	20250116	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	30	2	0.66	265614445	57528	43.06	4620	4695	4585	5940	3200	4570	4617.44	5.15	9619	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2495	-48.94	0.62	12	0.11	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	4780	-3.77	20250115	4355	5.63	20250102	10500	-56.19	20240326	4320	6.48	20241210	1.44	N	005160	1000	542 억	2792850	N	N	59	N	N
51	20250116	150157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	45	2	0.98	237334425	51381	38.46	4620	4695	4585	5940	3200	4570	4619.11	5.15	8064	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2503	-49.10	0.63	12	0.09	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4780	-3.45	20250115	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
52	20250116	140204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4585	15	2	0.33	224129925	48508	36.31	4620	4695	4585	5940	3200	4570	4620.47	5.15	7791	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2487	-48.78	0.62	12	0.09	-94.00	7367.00	10500	20240326	-56.33	4320	20241210	6.13	4780	-4.08	20250115	4355	5.28	20250102	10500	-56.33	20240326	4320	6.13	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
53	20250116	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	30	2	0.66	190519485	41191	30.84	4620	4695	4595	5940	3200	4570	4625.27	5.15	7288	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2495	-48.94	0.62	12	0.08	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	4780	-3.77	20250115	4355	5.63	20250102	10500	-56.19	20240326	4320	6.48	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
54	20250116	120204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	30	2	0.66	159213240	34385	25.74	4620	4695	4595	5940	3200	4570	4630.31	5.15	6886	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2495	-48.94	0.62	12	0.06	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	4780	-3.77	20250115	4355	5.63	20250102	10500	-56.19	20240326	4320	6.48	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
55	20250116	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	45	2	0.98	113262410	24411	18.27	4620	4695	4615	5940	3200	4570	4639.81	5.15	9691	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2503	-49.10	0.63	12	0.05	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4780	-3.45	20250115	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
56	20250116	100204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4655	85	2	1.86	55616905	11973	8.96	4620	4695	4615	5940	3200	4570	4645.19	5.15	5857	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2525	-49.52	0.63	12	0.02	-94.00	7367.00	10500	20240326	-55.67	4320	20241210	7.75	4780	-2.62	20250115	4355	6.89	20250102	10500	-55.67	20240326	4320	7.75	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
57	20250116	090204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4690	120	2	2.63	4934510	1061	0.79	4620	4695	4620	5940	3200	4570	4650.81	5.15	826	4853	4711	4638	4496	4423	4675	4460	542	1370	1000	3290	5	1	54244482	2544	-49.89	0.64	12	0.00	-94.00	7367.00	10500	20240326	-55.33	4320	20241210	8.56	4780	-1.88	20250115	4355	7.69	20250102	10500	-55.33	20240326	4320	8.56	20241210	1.44	N	005160	1000	542 억	2792850	N	N	0	N	N
58	20250115	160204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	-130	5	-2.77	618792015	133344	133.95	4750	4780	4565	6110	3290	4700	4640.57	5.18	-16610	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2479	-48.62	0.62	12	0.25	-94.00	7367.00	10500	20240326	-56.48	4320	20241210	5.79	4780	-4.39	20250115	4355	4.94	20250102	10500	-56.48	20240326	4320	5.79	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
59	20250115	150205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-125	5	-2.66	571710295	123050	123.61	4750	4780	4565	6110	3290	4700	4646.16	5.18	-20164	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2482	-48.67	0.62	12	0.23	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4780	-4.29	20250115	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
60	20250115	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	-130	5	-2.77	456083695	97788	98.23	4750	4780	4570	6110	3290	4700	4664.00	5.18	-29274	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2479	-48.62	0.62	12	0.18	-94.00	7367.00	10500	20240326	-56.48	4320	20241210	5.79	4780	-4.39	20250115	4355	4.94	20250102	10500	-56.48	20240326	4320	5.79	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
61	20250115	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	-65	5	-1.38	354768475	75768	76.11	4750	4780	4625	6110	3290	4700	4682.30	5.18	-18818	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2514	-49.31	0.63	12	0.14	-94.00	7367.00	10500	20240326	-55.86	4320	20241210	7.29	4780	-3.03	20250115	4355	6.43	20250102	10500	-55.86	20240326	4320	7.29	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
62	20250115	120205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	-65	5	-1.38	334520385	71398	71.72	4750	4780	4625	6110	3290	4700	4685.29	5.18	-17205	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2514	-49.31	0.63	12	0.13	-94.00	7367.00	10500	20240326	-55.86	4320	20241210	7.29	4780	-3.03	20250115	4355	6.43	20250102	10500	-55.86	20240326	4320	7.29	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
63	20250115	110205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4645	-55	5	-1.17	297747855	63460	63.75	4750	4780	4640	6110	3290	4700	4691.90	5.18	-14357	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2520	-49.41	0.63	12	0.12	-94.00	7367.00	10500	20240326	-55.76	4320	20241210	7.52	4780	-2.82	20250115	4355	6.66	20250102	10500	-55.76	20240326	4320	7.52	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
64	20250115	100204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	-35	5	-0.74	218613965	46443	46.66	4750	4780	4640	6110	3290	4700	4707.15	5.18	-12519	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2531	-49.63	0.63	12	0.09	-94.00	7367.00	10500	20240326	-55.57	4320	20241210	7.99	4780	-2.41	20250115	4355	7.12	20250102	10500	-55.57	20240326	4320	7.99	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
65	20250115	090204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4745	45	2	0.96	5964200	1257	1.26	4750	4750	4710	6110	3290	4700	4745.15	5.18	-1020	4826	4762	4666	4602	4506	4795	4635	542	1410	1000	3380	5	1	54244482	2574	-50.48	0.64	12	0.00	-94.00	7367.00	10500	20240326	-54.81	4320	20241210	9.84	4750	-0.11	20250115	4355	8.96	20250102	10500	-54.81	20240326	4320	9.84	20241210	1.44	N	005160	1000	542 억	2808629	N	N	0	N	N
66	20250114	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4700	130	2	2.84	462391835	99456	160.85	4570	4730	4570	5940	3200	4570	4649.21	5.12	31632	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2549	-50.00	0.64	12	0.18	-94.00	7367.00	10500	20240326	-55.24	4320	20241210	8.80	4740	-0.84	20250107	4355	7.92	20250102	10500	-55.24	20240326	4320	8.80	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
67	20250114	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4700	130	2	2.84	440793010	94864	153.42	4570	4730	4570	5940	3200	4570	4646.58	5.12	31255	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2549	-50.00	0.64	12	0.17	-94.00	7367.00	10500	20240326	-55.24	4320	20241210	8.80	4740	-0.84	20250107	4355	7.92	20250102	10500	-55.24	20240326	4320	8.80	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
68	20250114	140203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4710	140	2	3.06	341101070	73675	119.15	4570	4720	4570	5940	3200	4570	4629.81	5.12	24493	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2555	-50.11	0.64	12	0.14	-94.00	7367.00	10500	20240326	-55.14	4320	20241210	9.03	4740	-0.63	20250107	4355	8.15	20250102	10500	-55.14	20240326	4320	9.03	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
69	20250114	130204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4625	55	2	1.20	201905015	43967	71.11	4570	4680	4570	5940	3200	4570	4592.19	5.12	6997	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2509	-49.20	0.63	12	0.08	-94.00	7367.00	10500	20240326	-55.95	4320	20241210	7.06	4740	-2.43	20250107	4355	6.20	20250102	10500	-55.95	20240326	4320	7.06	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
70	20250114	120203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	30	2	0.66	118589380	25791	41.71	4570	4680	4570	5940	3200	4570	4598.09	5.12	4461	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2495	-48.94	0.62	12	0.05	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	4740	-2.95	20250107	4355	5.63	20250102	10500	-56.19	20240326	4320	6.48	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
71	20250114	110204	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	5	2	0.11	103009935	22392	36.21	4570	4680	4570	5940	3200	4570	4600.30	5.12	2986	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2482	-48.67	0.62	12	0.04	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4740	-3.48	20250107	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
72	20250114	100203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	20	2	0.44	71920390	15606	25.24	4570	4680	4570	5940	3200	4570	4608.51	5.12	4311	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2490	-48.83	0.62	12	0.03	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	4740	-3.16	20250107	4355	5.40	20250102	10500	-56.29	20240326	4320	6.25	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
73	20250114	090203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	50	2	1.09	1467920	321	0.52	4570	4620	4570	5940	3200	4570	4572.96	5.12	-45	4683	4626	4593	4536	4503	4610	4520	542	1370	1000	3290	5	1	54244482	2506	-49.15	0.63	12	0.00	-94.00	7367.00	10500	20240326	-56.00	4320	20241210	6.94	4740	-2.53	20250107	4355	6.08	20250102	10500	-56.00	20240326	4320	6.94	20241210	1.42	N	005160	1000	542 억	2777828	N	N	0	N	N
74	20250113	160202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	-45	5	-0.98	283302865	61702	81.61	4575	4650	4560	5990	3235	4615	4591.47	5.13	-5872	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2479	-48.62	0.62	12	0.11	-94.00	7367.00	10500	20240326	-56.48	4320	20241210	5.79	4740	-3.59	20250107	4355	4.94	20250102	10500	-56.48	20240326	4320	5.79	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
75	20250113	150203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-40	5	-0.87	276538180	60222	79.66	4575	4650	4560	5990	3235	4615	4591.98	5.13	-4956	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2482	-48.67	0.62	12	0.11	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4740	-3.48	20250107	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
76	20250113	140201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	-25	5	-0.54	252791295	55039	72.80	4575	4650	4560	5990	3235	4615	4592.95	5.13	-4764	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2490	-48.83	0.62	12	0.10	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	4740	-3.16	20250107	4355	5.40	20250102	10500	-56.29	20240326	4320	6.25	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
77	20250113	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4585	-30	5	-0.65	238144995	51847	68.58	4575	4650	4560	5990	3235	4615	4593.23	5.13	-6244	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2487	-48.78	0.62	12	0.10	-94.00	7367.00	10500	20240326	-56.33	4320	20241210	6.13	4740	-3.27	20250107	4355	5.28	20250102	10500	-56.33	20240326	4320	6.13	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
78	20250113	120201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	-25	5	-0.54	178279360	38789	51.31	4575	4650	4560	5990	3235	4615	4596.13	5.13	-10370	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2490	-48.83	0.62	12	0.07	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	4740	-3.16	20250107	4355	5.40	20250102	10500	-56.29	20240326	4320	6.25	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
79	20250113	110201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4585	-30	5	-0.65	163720890	35607	47.10	4575	4650	4560	5990	3235	4615	4598.00	5.13	-12481	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2487	-48.78	0.62	12	0.07	-94.00	7367.00	10500	20240326	-56.33	4320	20241210	6.13	4740	-3.27	20250107	4355	5.28	20250102	10500	-56.33	20240326	4320	6.13	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
80	20250113	100201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-20	5	-0.43	46767190	10175	13.46	4575	4650	4575	5990	3235	4615	4596.28	5.13	-1058	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2493	-48.88	0.62	12	0.02	-94.00	7367.00	10500	20240326	-56.24	4320	20241210	6.37	4740	-3.06	20250107	4355	5.51	20250102	10500	-56.24	20240326	4320	6.37	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
81	20250113	090202	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-40	5	-0.87	7283400	1592	2.11	4575	4575	4575	5990	3235	4615	4575.00	5.13	556	4775	4695	4645	4565	4515	4670	4540	542	1375	1000	3320	5	1	54244482	2482	-48.67	0.62	12	0.00	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4740	-3.48	20250107	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.42	N	005160	1000	542 억	2783642	N	N	0	N	N
82	20250110	160200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-45	5	-0.97	349650435	75597	83.71	4725	4725	4595	6050	3265	4660	4625.22	5.14	-2765	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2503	-49.10	0.63	12	0.14	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
83	20250110	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-45	5	-0.97	330630435	71480	79.15	4725	4725	4595	6050	3265	4660	4625.50	5.14	-3012	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2503	-49.10	0.63	12	0.13	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
84	20250110	140159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4640	-20	5	-0.43	284823985	61621	68.24	4725	4725	4595	6050	3265	4660	4622.19	5.14	-6861	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2517	-49.36	0.63	12	0.11	-94.00	7367.00	10500	20240326	-55.81	4320	20241210	7.41	4740	-2.11	20250107	4355	6.54	20250102	10500	-55.81	20240326	4320	7.41	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
85	20250110	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-45	5	-0.97	247058780	53450	59.19	4725	4725	4595	6050	3265	4660	4622.24	5.14	-11366	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2503	-49.10	0.63	12	0.10	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
86	20250110	120200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	-30	5	-0.64	198476625	42919	47.53	4725	4725	4595	6050	3265	4660	4624.45	5.14	-14041	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2512	-49.26	0.63	12	0.08	-94.00	7367.00	10500	20240326	-55.90	4320	20241210	7.18	4740	-2.32	20250107	4355	6.31	20250102	10500	-55.90	20240326	4320	7.18	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
87	20250110	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4595	-65	5	-1.39	172701475	37320	41.33	4725	4725	4595	6050	3265	4660	4627.59	5.14	-14945	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2493	-48.88	0.62	12	0.07	-94.00	7367.00	10500	20240326	-56.24	4320	20241210	6.37	4740	-3.06	20250107	4355	5.51	20250102	10500	-56.24	20240326	4320	6.37	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
88	20250110	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-45	5	-0.97	136439715	29440	32.60	4725	4725	4600	6050	3265	4660	4634.50	5.14	-9792	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2503	-49.10	0.63	12	0.05	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
89	20250110	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4655	-5	5	-0.11	7732135	1645	1.82	4725	4725	4655	6050	3265	4660	4700.39	5.14	-320	4836	4747	4641	4552	4446	4695	4500	542	1390	1000	3350	5	1	54244482	2525	-49.52	0.63	12	0.00	-94.00	7367.00	10500	20240326	-55.67	4320	20241210	7.75	4740	-1.79	20250107	4355	6.89	20250102	10500	-55.67	20240326	4320	7.75	20241210	1.44	N	005160	1000	542 억	2786407	N	N	0	N	N
90	20250109	160159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4660	25	2	0.54	418001270	90280	192.70	4730	4730	4535	6020	3245	4635	4630.05	5.17	-19845	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2528	-49.57	0.63	12	0.17	-94.00	7367.00	10500	20240326	-55.62	4320	20241210	7.87	4740	-1.69	20250107	4355	7.00	20250102	10500	-55.62	20240326	4320	7.87	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
91	20250109	150200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4680	45	2	0.97	401886920	86827	185.33	4730	4730	4535	6020	3245	4635	4628.59	5.17	-20184	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2539	-49.79	0.64	12	0.16	-94.00	7367.00	10500	20240326	-55.43	4320	20241210	8.33	4740	-1.27	20250107	4355	7.46	20250102	10500	-55.43	20240326	4320	8.33	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
92	20250109	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	-30	5	-0.65	334558135	72387	154.51	4730	4730	4535	6020	3245	4635	4621.80	5.17	-23468	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2498	-48.99	0.63	12	0.13	-94.00	7367.00	10500	20240326	-56.14	4320	20241210	6.60	4740	-2.85	20250107	4355	5.74	20250102	10500	-56.14	20240326	4320	6.60	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
93	20250109	130200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	-25	5	-0.54	280831580	60721	129.61	4730	4730	4535	6020	3245	4635	4624.95	5.17	-18271	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2501	-49.04	0.63	12	0.11	-94.00	7367.00	10500	20240326	-56.10	4320	20241210	6.71	4740	-2.74	20250107	4355	5.86	20250102	10500	-56.10	20240326	4320	6.71	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
94	20250109	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	-20	5	-0.43	253617385	54824	117.02	4730	4730	4535	6020	3245	4635	4626.03	5.17	-18814	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2503	-49.10	0.63	12	0.10	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
95	20250109	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	0	3	0.00	230565375	49837	106.38	4730	4730	4535	6020	3245	4635	4626.39	5.17	-15482	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2514	-49.31	0.63	12	0.09	-94.00	7367.00	10500	20240326	-55.86	4320	20241210	7.29	4740	-2.22	20250107	4355	6.43	20250102	10500	-55.86	20240326	4320	7.29	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
96	20250109	100159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4625	-10	5	-0.22	192791065	41658	88.92	4730	4730	4535	6020	3245	4635	4627.95	5.17	-15732	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2509	-49.20	0.63	12	0.08	-94.00	7367.00	10500	20240326	-55.95	4320	20241210	7.06	4740	-2.43	20250107	4355	6.20	20250102	10500	-55.95	20240326	4320	7.06	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
97	20250109	090200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	-15	5	-0.32	22319010	4789	10.22	4730	4730	4620	6020	3245	4635	4660.47	5.17	-3066	4765	4700	4610	4545	4455	4732	4577	542	1385	1000	3330	5	1	54244482	2506	-49.15	0.63	12	0.01	-94.00	7367.00	10500	20240326	-56.00	4320	20241210	6.94	4740	-2.53	20250107	4355	6.08	20250102	10500	-56.00	20240326	4320	6.94	20241210	1.42	N	005160	1000	542 억	2805720	N	N	0	N	N
98	20250108	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	60	2	1.31	215309130	46713	72.44	4575	4675	4520	5940	3205	4575	4609.19	5.17	2446	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2514	-49.31	0.63	12	0.09	-94.00	7367.00	10500	20240326	-55.86	4320	20241210	7.29	4740	-2.22	20250107	4355	6.43	20250102	10500	-55.86	20240326	4320	7.29	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
99	20250108	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4635	60	2	1.31	197537930	42877	66.49	4575	4675	4520	5940	3205	4575	4607.08	5.17	2477	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2514	-49.31	0.63	12	0.08	-94.00	7367.00	10500	20240326	-55.86	4320	20241210	7.29	4740	-2.22	20250107	4355	6.43	20250102	10500	-55.86	20240326	4320	7.29	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
100	20250108	140200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	40	2	0.87	170824970	37103	57.54	4575	4675	4520	5940	3205	4575	4604.07	5.17	1858	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2503	-49.10	0.63	12	0.07	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
101	20250108	130201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	45	2	0.98	164088700	35645	55.28	4575	4675	4520	5940	3205	4575	4603.41	5.17	1507	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2506	-49.15	0.63	12	0.07	-94.00	7367.00	10500	20240326	-56.00	4320	20241210	6.94	4740	-2.53	20250107	4355	6.08	20250102	10500	-56.00	20240326	4320	6.94	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
102	20250108	120159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4630	55	2	1.20	157250140	34165	52.98	4575	4675	4520	5940	3205	4575	4602.67	5.17	1767	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2512	-49.26	0.63	12	0.06	-94.00	7367.00	10500	20240326	-55.90	4320	20241210	7.18	4740	-2.32	20250107	4355	6.31	20250102	10500	-55.90	20240326	4320	7.18	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
103	20250108	110159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	30	2	0.66	132484785	28795	44.66	4575	4675	4520	5940	3205	4575	4600.96	5.17	2768	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2498	-48.99	0.63	12	0.05	-94.00	7367.00	10500	20240326	-56.14	4320	20241210	6.60	4740	-2.85	20250107	4355	5.74	20250102	10500	-56.14	20240326	4320	6.60	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
104	20250108	100158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	40	2	0.87	48934500	10694	16.58	4575	4625	4520	5940	3205	4575	4575.88	5.17	-3794	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2503	-49.10	0.63	12	0.02	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
105	20250108	090201	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4570	-5	5	-0.11	859765	188	0.29	4575	4575	4570	5940	3205	4575	4573.22	5.17	-174	4798	4686	4628	4516	4458	4657	4487	542	1365	1000	3290	5	1	54244482	2479	-48.62	0.62	12	0.00	-94.00	7367.00	10500	20240326	-56.48	4320	20241210	5.79	4740	-3.59	20250107	4355	4.94	20250102	10500	-56.48	20240326	4320	5.79	20241210	1.41	N	005160	1000	542 억	2803274	N	N	0	N	N
106	20250107	160158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4575	-30	5	-0.65	297238580	64262	52.26	4740	4740	4570	5980	3225	4605	4625.81	5.19	-13247	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2482	-48.67	0.62	12	0.12	-94.00	7367.00	10500	20240326	-56.43	4320	20241210	5.90	4740	-3.48	20250107	4355	5.05	20250102	10500	-56.43	20240326	4320	5.90	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
107	20250107	150159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4580	-25	5	-0.54	279272535	60341	49.07	4740	4740	4580	5980	3225	4605	4628.24	5.19	-11945	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2484	-48.72	0.62	12	0.11	-94.00	7367.00	10500	20240326	-56.38	4320	20241210	6.02	4740	-3.38	20250107	4355	5.17	20250102	10500	-56.38	20240326	4320	6.02	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
108	20250107	140157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	5	2	0.11	231459480	49924	40.60	4740	4740	4600	5980	3225	4605	4636.24	5.19	-7730	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2501	-49.04	0.63	12	0.09	-94.00	7367.00	10500	20240326	-56.10	4320	20241210	6.71	4740	-2.74	20250107	4355	5.86	20250102	10500	-56.10	20240326	4320	6.71	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
109	20250107	130158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	10	2	0.22	183267860	39474	32.10	4740	4740	4610	5980	3225	4605	4642.75	5.19	-1904	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2503	-49.10	0.63	12	0.07	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4740	-2.64	20250107	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
110	20250107	120158	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	45	2	0.98	161463485	34765	28.27	4740	4740	4610	5980	3225	4605	4644.43	5.19	2435	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2522	-49.47	0.63	12	0.06	-94.00	7367.00	10500	20240326	-55.71	4320	20241210	7.64	4740	-1.90	20250107	4355	6.77	20250102	10500	-55.71	20240326	4320	7.64	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
111	20250107	110157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	60	2	1.30	140660410	30281	24.62	4740	4740	4610	5980	3225	4605	4645.17	5.19	3368	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2531	-49.63	0.63	12	0.06	-94.00	7367.00	10500	20240326	-55.57	4320	20241210	7.99	4740	-1.58	20250107	4355	7.12	20250102	10500	-55.57	20240326	4320	7.99	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
112	20250107	100200	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	45	2	0.98	86037450	18474	15.02	4740	4740	4610	5980	3225	4605	4657.22	5.19	1258	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2522	-49.47	0.63	12	0.03	-94.00	7367.00	10500	20240326	-55.71	4320	20241210	7.64	4740	-1.90	20250107	4355	6.77	20250102	10500	-55.71	20240326	4320	7.64	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
113	20250107	090159	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4610	5	2	0.11	1879480	402	0.33	4740	4740	4610	5980	3225	4605	4675.32	5.19	-30	4795	4700	4625	4530	4455	4747	4577	542	1375	1000	3310	5	1	54244482	2501	-49.04	0.63	12	0.00	-94.00	7367.00	10500	20240326	-56.10	4320	20241210	6.71	4740	-2.74	20250107	4355	5.86	20250102	10500	-56.10	20240326	4320	6.71	20241210	1.43	N	005160	1000	542 억	2816540	N	N	0	N	N
114	20250106	160157	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	15	2	0.33	568805230	122511	108.73	4590	4720	4550	5960	3215	4590	4643.13	5.18	6799	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2498	-48.99	0.63	12	0.23	-94.00	7367.00	10500	20240326	-56.14	4320	20241210	6.60	4720	-2.44	20250106	4355	5.74	20250102	10500	-56.14	20240326	4320	6.60	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
115	20250106	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	60	2	1.31	539829590	116246	103.17	4590	4720	4550	5960	3215	4590	4644.11	5.18	7206	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2522	-49.47	0.63	12	0.21	-94.00	7367.00	10500	20240326	-55.71	4320	20241210	7.64	4720	-1.48	20250106	4355	6.77	20250102	10500	-55.71	20240326	4320	7.64	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
116	20250106	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4680	90	2	1.96	504226485	108617	96.40	4590	4720	4550	5960	3215	4590	4642.51	5.18	11115	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2539	-49.79	0.64	12	0.20	-94.00	7367.00	10500	20240326	-55.43	4320	20241210	8.33	4720	-0.85	20250106	4355	7.46	20250102	10500	-55.43	20240326	4320	8.33	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
117	20250106	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4695	105	2	2.29	463250825	99873	88.64	4590	4720	4550	5960	3215	4590	4638.67	5.18	15625	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2547	-49.95	0.64	12	0.18	-94.00	7367.00	10500	20240326	-55.29	4320	20241210	8.68	4720	-0.53	20250106	4355	7.81	20250102	10500	-55.29	20240326	4320	8.68	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
118	20250106	120156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4715	125	2	2.72	440180555	94970	84.29	4590	4720	4550	5960	3215	4590	4635.20	5.18	18071	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2558	-50.16	0.64	12	0.18	-94.00	7367.00	10500	20240326	-55.10	4320	20241210	9.14	4720	-0.11	20250106	4355	8.27	20250102	10500	-55.10	20240326	4320	9.14	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
119	20250106	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4665	75	2	1.63	354140080	76653	68.03	4590	4680	4550	5960	3215	4590	4620.26	5.18	16116	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2531	-49.63	0.63	12	0.14	-94.00	7367.00	10500	20240326	-55.57	4320	20241210	7.99	4680	-0.32	20250106	4355	7.12	20250102	10500	-55.57	20240326	4320	7.99	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
120	20250106	100156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4650	60	2	1.31	291703180	63260	56.15	4590	4670	4550	5960	3215	4590	4611.36	5.18	19248	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2522	-49.47	0.63	12	0.12	-94.00	7367.00	10500	20240326	-55.71	4320	20241210	7.64	4670	-0.43	20250106	4355	6.77	20250102	10500	-55.71	20240326	4320	7.64	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
121	20250106	090154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4620	30	2	0.65	15462055	3362	2.98	4590	4620	4590	5960	3215	4590	4600.84	5.18	1014	4803	4696	4553	4446	4303	4750	4500	542	1370	1000	3300	5	1	54244482	2506	-49.15	0.63	12	0.01	-94.00	7367.00	10500	20240326	-56.00	4320	20241210	6.94	4660	-0.86	20250103	4355	6.08	20250102	10500	-56.00	20240326	4320	6.94	20241210	1.42	N	005160	1000	542 억	2810212	N	N	6	N	N
122	20250103	160156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	180	2	4.08	509716885	111055	161.01	4410	4660	4410	5730	3090	4410	4589.77	5.10	44885	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2490	-48.83	0.62	12	0.20	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	4660	-1.50	20250103	4355	5.40	20250102	10500	-56.29	20240326	4320	6.25	20241210	1.43	N	005160	1000	542 억	2765360	N	N	6	N	N
123	20250103	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4555	145	2	3.29	471795455	102768	149.00	4410	4660	4410	5730	3090	4410	4590.88	5.10	41271	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2471	-48.46	0.62	12	0.19	-94.00	7367.00	10500	20240326	-56.62	4320	20241210	5.44	4660	-2.25	20250103	4355	4.59	20250102	10500	-56.62	20240326	4320	5.44	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
124	20250103	140156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4590	180	2	4.08	449853785	97957	142.02	4410	4660	4410	5730	3090	4410	4592.36	5.10	41139	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2490	-48.83	0.62	12	0.18	-94.00	7367.00	10500	20240326	-56.29	4320	20241210	6.25	4660	-1.50	20250103	4355	5.40	20250102	10500	-56.29	20240326	4320	6.25	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
125	20250103	130156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4605	195	2	4.42	416642965	90721	131.53	4410	4660	4410	5730	3090	4410	4592.57	5.10	42327	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2498	-48.99	0.63	12	0.17	-94.00	7367.00	10500	20240326	-56.14	4320	20241210	6.60	4660	-1.18	20250103	4355	5.74	20250102	10500	-56.14	20240326	4320	6.60	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
126	20250103	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4615	205	2	4.65	410023100	89284	129.45	4410	4660	4410	5730	3090	4410	4592.35	5.10	41801	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2503	-49.10	0.63	12	0.16	-94.00	7367.00	10500	20240326	-56.05	4320	20241210	6.83	4660	-0.97	20250103	4355	5.97	20250102	10500	-56.05	20240326	4320	6.83	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
127	20250103	110156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4600	190	2	4.31	394721430	85969	124.64	4410	4660	4410	5730	3090	4410	4591.44	5.10	41132	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2495	-48.94	0.62	12	0.16	-94.00	7367.00	10500	20240326	-56.19	4320	20241210	6.48	4660	-1.29	20250103	4355	5.63	20250102	10500	-56.19	20240326	4320	6.48	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
128	20250103	100155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4565	155	2	3.51	323710460	70489	102.20	4410	4660	4410	5730	3090	4410	4592.35	5.10	35324	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2476	-48.56	0.62	12	0.13	-94.00	7367.00	10500	20240326	-56.52	4320	20241210	5.67	4660	-2.04	20250103	4355	4.82	20250102	10500	-56.52	20240326	4320	5.67	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
129	20250103	090155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4455	45	2	1.02	8269760	1875	2.72	4410	4460	4410	5730	3090	4410	4410.54	5.10	246	4520	4465	4410	4355	4300	4437	4327	542	1320	1000	3170	5	1	54244482	2417	-47.39	0.60	12	0.00	-94.00	7367.00	10500	20240326	-57.57	4320	20241210	3.12	4465	-0.22	20250102	4355	2.30	20250102	10500	-57.57	20240326	4320	3.12	20241210	1.43	N	005160	1000	542 억	2765360	N	N	0	N	N
130	20250102	160155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4410	-20	5	-0.45	295294410	67244	183.27	4430	4465	4355	5750	3105	4430	4391.39	5.12	-11390	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2392	-46.91	0.60	12	0.12	-94.00	7367.00	10500	20240326	-58.00	4320	20241210	2.08	4465	-1.23	20250102	4355	1.26	20250102	10500	-58.00	20240326	4320	2.08	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
131	20250102	150156	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4395	-35	5	-0.79	268320120	61133	166.61	4430	4465	4355	5750	3105	4430	4389.12	5.12	-15451	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2384	-46.76	0.60	12	0.11	-94.00	7367.00	10500	20240326	-58.14	4320	20241210	1.74	4465	-1.57	20250102	4355	0.92	20250102	10500	-58.14	20240326	4320	1.74	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
132	20250102	140154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4370	-60	5	-1.35	238331230	54291	147.96	4430	4465	4355	5750	3105	4430	4389.88	5.12	-19329	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2370	-46.49	0.59	12	0.10	-94.00	7367.00	10500	20240326	-58.38	4320	20241210	1.16	4465	-2.13	20250102	4355	0.34	20250102	10500	-58.38	20240326	4320	1.16	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
133	20250102	130155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4395	-35	5	-0.79	158069325	35949	97.98	4430	4465	4365	5750	3105	4430	4397.04	5.12	-15997	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2384	-46.76	0.60	12	0.07	-94.00	7367.00	10500	20240326	-58.14	4320	20241210	1.74	4465	-1.57	20250102	4365	0.69	20250102	10500	-58.14	20240326	4320	1.74	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
134	20250102	120155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	-5	5	-0.11	111546035	25378	69.16	4430	4465	4365	5750	3105	4430	4395.38	5.12	-8894	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2400	-47.07	0.60	12	0.05	-94.00	7367.00	10500	20240326	-57.86	4320	20241210	2.43	4465	-0.90	20250102	4365	1.37	20250102	10500	-57.86	20240326	4320	2.43	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
135	20250102	110149	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4390	-40	5	-0.90	96574975	21978	59.90	4430	4465	4365	5750	3105	4430	4394.17	5.12	-9852	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2381	-46.70	0.60	12	0.04	-94.00	7367.00	10500	20240326	-58.19	4320	20241210	1.62	4465	-1.68	20250102	4365	0.57	20250102	10500	-58.19	20240326	4320	1.62	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
136	20250102	100155	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4425	-5	5	-0.11	6497605	1467	4.00	4430	4430	4425	5750	3105	4430	4429.18	5.12	-8	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2400	-47.07	0.60	12	0.00	-94.00	7367.00	10500	20240326	-57.86	4320	20241210	2.43	4430	-0.11	20250102	4425	0.00	20250102	10500	-57.86	20240326	4320	2.43	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N
137	20250102	090154	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4430	0	3	0.00	0	0	0.00	0	0	0	5750	3105	4430	0.00	5.12	0	4526	4477	4401	4352	4276	4502	4377	542	1320	1000	3180	5	1	54244482	2403	-47.13	0.60	12	0.00	-94.00	7367.00	10500	20240326	-57.81	4320	20241210	2.55	0	0.00	0	0	0.00	0	10500	-57.81	20240326	4320	2.55	20241210	1.45	N	005160	1000	542 억	2776459	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History