KissMeData/093380/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-135	5	-5.04	219347675	84466	184.42	2680	2700	2545	3480	1880	2680	2596.88	0.36	-2505	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	251	-25.71	0.35	08	0.85	-99.00	7190.00	4175	20240202	-39.04	2080	20241209	22.36	3235	-21.33	20250116	2265	12.36	20250102	4175	-39.04	20240202	2080	22.36	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
3	20250124	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-115	5	-4.29	203819015	78378	171.12	2680	2700	2545	3480	1880	2680	2600.46	0.36	93	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	253	-25.91	0.36	08	0.79	-99.00	7190.00	4175	20240202	-38.56	2080	20241209	23.32	3235	-20.71	20250116	2265	13.25	20250102	4175	-38.56	20240202	2080	23.32	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
4	20250124	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-125	5	-4.66	194960880	74917	163.57	2680	2700	2545	3480	1880	2680	2602.36	0.36	256	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	252	-25.81	0.36	08	0.76	-99.00	7190.00	4175	20240202	-38.80	2080	20241209	22.84	3235	-21.02	20250116	2265	12.80	20250102	4175	-38.80	20240202	2080	22.84	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
5	20250124	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-90	5	-3.36	118671695	45121	98.51	2680	2700	2560	3480	1880	2680	2630.08	0.36	-366	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	256	-26.16	0.36	08	0.46	-99.00	7190.00	4175	20240202	-37.96	2080	20241209	24.52	3235	-19.94	20250116	2265	14.35	20250102	4175	-37.96	20240202	2080	24.52	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
6	20250124	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-95	5	-3.54	114463060	43497	94.97	2680	2700	2560	3480	1880	2680	2631.52	0.36	758	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	255	-26.11	0.36	08	0.44	-99.00	7190.00	4175	20240202	-38.08	2080	20241209	24.28	3235	-20.09	20250116	2265	14.13	20250102	4175	-38.08	20240202	2080	24.28	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
7	20250124	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-100	5	-3.73	105180180	39895	87.10	2680	2700	2560	3480	1880	2680	2636.43	0.36	779	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	255	-26.06	0.36	08	0.40	-99.00	7190.00	4175	20240202	-38.20	2080	20241209	24.04	3235	-20.25	20250116	2265	13.91	20250102	4175	-38.20	20240202	2080	24.04	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
8	20250124	100738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	10	2	0.37	38213380	14316	31.26	2680	2700	2640	3480	1880	2680	2669.28	0.36	-60	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	266	-27.17	0.37	08	0.14	-99.00	7190.00	4175	20240202	-35.57	2080	20241209	29.33	3235	-16.85	20250116	2265	18.76	20250102	4175	-35.57	20240202	2080	29.33	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
9	20250124	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	0	3	0.00	2488530	928	2.03	2680	2685	2680	3480	1880	2680	2681.61	0.36	90	2763	2721	2698	2656	2633	2742	2677	49	800	500	1870	5	1	9879313	265	-27.07	0.37	08	0.01	-99.00	7190.00	4175	20240202	-35.81	2080	20241209	28.85	3235	-17.16	20250116	2265	18.32	20250102	4175	-35.81	20240202	2080	28.85	20241209	0.30	N	093380	500	49 억	35074	N	N	N	00	N
10	20250123	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-30	5	-1.11	122170205	45252	116.86	2675	2740	2675	3520	1900	2710	2699.77	0.36	465	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	265	-27.07	0.37	08	0.46	-99.00	7190.00	4175	20240202	-35.81	2080	20241209	28.85	3235	-17.16	20250116	2265	18.32	20250102	4175	-35.81	20240202	2080	28.85	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
11	20250123	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-25	5	-0.92	105752645	39136	101.07	2675	2740	2675	3520	1900	2710	2702.18	0.36	684	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	265	-27.12	0.37	08	0.40	-99.00	7190.00	4175	20240202	-35.69	2080	20241209	29.09	3235	-17.00	20250116	2265	18.54	20250102	4175	-35.69	20240202	2080	29.09	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
12	20250123	140737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-10	5	-0.37	81487985	30131	77.81	2675	2740	2675	3520	1900	2710	2704.46	0.36	-949	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	267	-27.27	0.38	08	0.30	-99.00	7190.00	4175	20240202	-35.33	2080	20241209	29.81	3235	-16.54	20250116	2265	19.21	20250102	4175	-35.33	20240202	2080	29.81	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
13	20250123	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-15	5	-0.55	67920530	25110	64.85	2675	2740	2675	3520	1900	2710	2704.92	0.36	-896	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	266	-27.22	0.37	08	0.25	-99.00	7190.00	4175	20240202	-35.45	2080	20241209	29.57	3235	-16.69	20250116	2265	18.98	20250102	4175	-35.45	20240202	2080	29.57	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
14	20250123	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-15	5	-0.55	54631715	20184	52.12	2675	2740	2675	3520	1900	2710	2706.68	0.36	-843	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	266	-27.22	0.37	08	0.20	-99.00	7190.00	4175	20240202	-35.45	2080	20241209	29.57	3235	-16.69	20250116	2265	18.98	20250102	4175	-35.45	20240202	2080	29.57	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
15	20250123	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	5	2	0.18	38880265	14355	37.07	2675	2740	2675	3520	1900	2710	2708.48	0.36	-822	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	268	-27.42	0.38	08	0.15	-99.00	7190.00	4175	20240202	-34.97	2080	20241209	30.53	3235	-16.07	20250116	2265	19.87	20250102	4175	-34.97	20240202	2080	30.53	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
16	20250123	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	10	2	0.37	34734800	12823	33.11	2675	2740	2675	3520	1900	2710	2708.79	0.36	-775	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	269	-27.47	0.38	08	0.13	-99.00	7190.00	4175	20240202	-34.85	2080	20241209	30.77	3235	-15.92	20250116	2265	20.09	20250102	4175	-34.85	20240202	2080	30.77	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
17	20250123	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	20	2	0.74	12057875	4468	11.54	2675	2740	2675	3520	1900	2710	2698.72	0.36	262	2783	2746	2718	2681	2653	2765	2700	49	810	500	1890	5	1	9879313	270	-27.58	0.38	08	0.05	-99.00	7190.00	4175	20240202	-34.61	2080	20241209	31.25	3235	-15.61	20250116	2265	20.53	20250102	4175	-34.61	20240202	2080	31.25	20241209	0.30	N	093380	500	49 억	35077	N	N	N	00	N
18	20250122	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	102204230	37774	32.31	2690	2755	2690	3535	1905	2720	2705.61	0.36	-532	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	268	-27.37	0.38	08	0.38	-99.00	7190.00	4175	20240202	-35.09	2080	20241209	30.29	3235	-16.23	20250116	2265	19.65	20250102	4175	-35.09	20240202	2080	30.29	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
19	20250122	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	87867900	32483	27.79	2690	2755	2690	3535	1905	2720	2705.04	0.36	-525	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	268	-27.37	0.38	08	0.33	-99.00	7190.00	4175	20240202	-35.09	2080	20241209	30.29	3235	-16.23	20250116	2265	19.65	20250102	4175	-35.09	20240202	2080	30.29	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
20	20250122	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	79416805	29357	25.11	2690	2755	2690	3535	1905	2720	2705.21	0.36	-538	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	268	-27.37	0.38	08	0.30	-99.00	7190.00	4175	20240202	-35.09	2080	20241209	30.29	3235	-16.23	20250116	2265	19.65	20250102	4175	-35.09	20240202	2080	30.29	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
21	20250122	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	71183785	26316	22.51	2690	2755	2690	3535	1905	2720	2704.96	0.36	-666	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	269	-27.53	0.38	08	0.27	-99.00	7190.00	4175	20240202	-34.73	2080	20241209	31.01	3235	-15.77	20250116	2265	20.31	20250102	4175	-34.73	20240202	2080	31.01	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
22	20250122	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-5	5	-0.18	59382805	21964	18.79	2690	2755	2690	3535	1905	2720	2703.64	0.36	-507	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	268	-27.42	0.38	08	0.22	-99.00	7190.00	4175	20240202	-34.97	2080	20241209	30.53	3235	-16.07	20250116	2265	19.87	20250102	4175	-34.97	20240202	2080	30.53	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
23	20250122	110731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	51506850	19064	16.31	2690	2755	2690	3535	1905	2720	2701.79	0.36	-439	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	268	-27.37	0.38	08	0.19	-99.00	7190.00	4175	20240202	-35.09	2080	20241209	30.29	3235	-16.23	20250116	2265	19.65	20250102	4175	-35.09	20240202	2080	30.29	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
24	20250122	100731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-20	5	-0.74	40494625	14977	12.81	2690	2755	2690	3535	1905	2720	2703.79	0.36	310	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	267	-27.27	0.38	08	0.15	-99.00	7190.00	4175	20240202	-35.33	2080	20241209	29.81	3235	-16.54	20250116	2265	19.21	20250102	4175	-35.33	20240202	2080	29.81	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
25	20250122	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-5	5	-0.18	13797715	5106	4.37	2690	2755	2690	3535	1905	2720	2702.26	0.36	2	2910	2815	2745	2650	2580	2780	2615	49	815	500	1900	5	1	9879313	268	-27.42	0.38	08	0.05	-99.00	7190.00	4175	20240202	-34.97	2080	20241209	30.53	3235	-16.07	20250116	2265	19.87	20250102	4175	-34.97	20240202	2080	30.53	20241209	0.35	N	093380	500	49 억	35599	N	N	N	00	N
26	20250121	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-60	5	-2.16	322420960	116740	109.08	2815	2840	2675	3610	1950	2780	2761.86	0.38	-2076	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	269	-27.47	0.38	08	1.18	-99.00	7190.00	4175	20240202	-34.85	2080	20241209	30.77	3235	-15.92	20250116	2265	20.09	20250102	4175	-34.85	20240202	2080	30.77	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
27	20250121	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-95	5	-3.42	301923720	109161	102.00	2815	2840	2680	3610	1950	2780	2765.84	0.38	-2076	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	265	-27.12	0.37	08	1.10	-99.00	7190.00	4175	20240202	-35.69	2080	20241209	29.09	3235	-17.00	20250116	2265	18.54	20250102	4175	-35.69	20240202	2080	29.09	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
28	20250121	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-45	5	-1.62	263725435	95019	88.78	2815	2840	2720	3610	1950	2780	2775.50	0.38	-1974	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	270	-27.63	0.38	08	0.96	-99.00	7190.00	4175	20240202	-34.49	2080	20241209	31.49	3235	-15.46	20250116	2265	20.75	20250102	4175	-34.49	20240202	2080	31.49	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
29	20250121	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-45	5	-1.62	250503825	90172	84.25	2815	2840	2720	3610	1950	2780	2778.06	0.38	-1574	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	270	-27.63	0.38	08	0.91	-99.00	7190.00	4175	20240202	-34.49	2080	20241209	31.49	3235	-15.46	20250116	2265	20.75	20250102	4175	-34.49	20240202	2080	31.49	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
30	20250121	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-40	5	-1.44	245544000	88358	82.56	2815	2840	2720	3610	1950	2780	2778.97	0.38	-1504	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	271	-27.68	0.38	08	0.89	-99.00	7190.00	4175	20240202	-34.37	2080	20241209	31.73	3235	-15.30	20250116	2265	20.97	20250102	4175	-34.37	20240202	2080	31.73	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
31	20250121	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-35	5	-1.26	217064175	77933	72.82	2815	2840	2720	3610	1950	2780	2785.27	0.38	-1566	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	271	-27.73	0.38	08	0.79	-99.00	7190.00	4175	20240202	-34.25	2080	20241209	31.97	3235	-15.15	20250116	2265	21.19	20250102	4175	-34.25	20240202	2080	31.97	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
32	20250121	100647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-55	5	-1.98	195740135	70125	65.52	2815	2840	2720	3610	1950	2780	2791.32	0.38	-2075	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	269	-27.53	0.38	08	0.71	-99.00	7190.00	4175	20240202	-34.73	2080	20241209	31.01	3235	-15.77	20250116	2265	20.31	20250102	4175	-34.73	20240202	2080	31.01	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
33	20250121	090729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	35	2	1.26	49631915	17614	16.46	2815	2830	2810	3610	1950	2780	2818.00	0.38	-1387	2853	2816	2768	2731	2683	2835	2750	49	830	500	1940	5	1	9879313	278	-28.43	0.39	08	0.18	-99.00	7190.00	4175	20240202	-32.57	2080	20241209	35.34	3235	-12.98	20250116	2265	24.28	20250102	4175	-32.57	20240202	2080	35.34	20241209	0.16	N	093380	500	49 억	37675	N	N	N	00	N
34	20250120	160725	54	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-20	5	-0.71	289331475	104860	8.94	2765	2805	2720	3640	1960	2800	2759.14	0.32	5707	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	275	-28.08	0.39	08	1.06	-99.00	7190.00	4175	20240202	-33.41	2080	20241209	33.65	3235	-14.06	20250116	2265	22.74	20250102	4175	-33.41	20240202	2080	33.65	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
35	20250120	150728	54	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-20	5	-0.71	249511950	90577	7.72	2765	2800	2720	3640	1960	2800	2754.64	0.32	6656	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	275	-28.08	0.39	08	0.92	-99.00	7190.00	4175	20240202	-33.41	2080	20241209	33.65	3235	-14.06	20250116	2265	22.74	20250102	4175	-33.41	20240202	2080	33.65	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
36	20250120	140726	54	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-45	5	-1.61	219925595	79937	6.82	2765	2800	2720	3640	1960	2800	2751.17	0.32	7199	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	272	-27.83	0.38	08	0.81	-99.00	7190.00	4175	20240202	-34.01	2080	20241209	32.45	3235	-14.84	20250116	2265	21.63	20250102	4175	-34.01	20240202	2080	32.45	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
37	20250120	130725	54	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-60	5	-2.14	192989460	70141	5.98	2765	2800	2720	3640	1960	2800	2751.38	0.32	7055	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	271	-27.68	0.38	08	0.71	-99.00	7190.00	4175	20240202	-34.37	2080	20241209	31.73	3235	-15.30	20250116	2265	20.97	20250102	4175	-34.37	20240202	2080	31.73	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
38	20250120	120727	54	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-50	5	-1.79	176443080	64080	5.46	2765	2800	2720	3640	1960	2800	2753.41	0.32	7336	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	272	-27.78	0.38	08	0.65	-99.00	7190.00	4175	20240202	-34.13	2080	20241209	32.21	3235	-14.99	20250116	2265	21.41	20250102	4175	-34.13	20240202	2080	32.21	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
39	20250120	110728	54	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-65	5	-2.32	166462175	60439	5.15	2765	2800	2720	3640	1960	2800	2754.14	0.32	7564	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	270	-27.63	0.38	08	0.61	-99.00	7190.00	4175	20240202	-34.49	2080	20241209	31.49	3235	-15.46	20250116	2265	20.75	20250102	4175	-34.49	20240202	2080	31.49	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
40	20250120	100727	54	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-50	5	-1.79	136744990	49557	4.23	2765	2800	2725	3640	1960	2800	2759.26	0.32	7709	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	272	-27.78	0.38	08	0.50	-99.00	7190.00	4175	20240202	-34.13	2080	20241209	32.21	3235	-14.99	20250116	2265	21.41	20250102	4175	-34.13	20240202	2080	32.21	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
41	20250120	090728	54	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-55	5	-1.96	44894805	16228	1.38	2765	2800	2745	3640	1960	2800	2766.29	0.32	2817	3190	2995	2880	2685	2570	2937	2627	49	840	500	1960	5	1	9879313	271	-27.73	0.38	08	0.16	-99.00	7190.00	4175	20240202	-34.25	2080	20241209	31.97	3235	-15.15	20250116	2265	21.19	20250102	4175	-34.25	20240202	2080	31.97	20241209	0.17	N	093380	500	49 억	31731	N	N	N	01	N
42	20250117	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-435	5	-13.45	3495319245	1164416	47.41	3050	3075	2765	4205	2265	3235	2963.06	0.34	-8149	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	277	-28.28	0.39	08	11.79	-99.00	7190.00	4175	20240202	-32.93	2080	20241209	34.62	3235	-13.45	20250116	2265	23.62	20250102	4175	-32.93	20240202	2080	34.62	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
43	20250117	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-425	5	-13.14	3422882495	1138551	46.36	3050	3075	2765	4205	2265	3235	2966.87	0.34	-6198	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	278	-28.38	0.39	08	11.52	-99.00	7190.00	4175	20240202	-32.69	2080	20241209	35.10	3235	-13.14	20250116	2265	24.06	20250102	4175	-32.69	20240202	2080	35.10	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
44	20250117	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-435	5	-13.45	3313622300	1099563	44.77	3050	3075	2765	4205	2265	3235	2973.75	0.34	-5704	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	277	-28.28	0.39	08	11.13	-99.00	7190.00	4175	20240202	-32.93	2080	20241209	34.62	3235	-13.45	20250116	2265	23.62	20250102	4175	-32.93	20240202	2080	34.62	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
45	20250117	130725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-395	5	-12.21	3106191050	1025387	41.75	3050	3075	2825	4205	2265	3235	2989.08	0.34	-8920	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	281	-28.69	0.39	08	10.38	-99.00	7190.00	4175	20240202	-31.98	2080	20241209	36.54	3235	-12.21	20250116	2265	25.39	20250102	4175	-31.98	20240202	2080	36.54	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
46	20250117	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-310	5	-9.58	2890365955	950402	38.70	3050	3075	2910	4205	2265	3235	2999.70	0.34	-9084	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	289	-29.55	0.41	08	9.62	-99.00	7190.00	4175	20240202	-29.94	2080	20241209	40.62	3235	-9.58	20250116	2265	29.14	20250102	4175	-29.94	20240202	2080	40.62	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
47	20250117	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-290	5	-8.96	2782550860	913765	37.21	3050	3075	2910	4205	2265	3235	3002.49	0.34	-8723	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	291	-29.75	0.41	08	9.25	-99.00	7190.00	4175	20240202	-29.46	2080	20241209	41.59	3235	-8.96	20250116	2265	30.02	20250102	4175	-29.46	20240202	2080	41.59	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
48	20250117	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-265	5	-8.19	2540500295	831720	33.86	3050	3075	2940	4205	2265	3235	3008.95	0.34	-9584	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	293	-30.00	0.41	08	8.42	-99.00	7190.00	4175	20240202	-28.86	2080	20241209	42.79	3235	-8.19	20250116	2265	31.13	20250102	4175	-28.86	20240202	2080	42.79	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
49	20250117	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-185	5	-5.72	1934871750	628436	25.59	3050	3075	2945	4205	2265	3235	3022.07	0.34	-7222	3695	3465	3005	2775	2315	3580	2890	49	970	500	2260	5	1	9879313	301	-30.81	0.42	08	6.36	-99.00	7190.00	4175	20240202	-26.95	2080	20241209	46.63	3235	-5.72	20250116	2265	34.66	20250102	4175	-26.95	20240202	2080	46.63	20241209	0.17	N	093380	500	49 억	33266	N	N	N	00	N
50	20250116	160720	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	745	1	29.92	7680715245	2433855	11203.53	2545	3235	2545	3235	1745	2490	3155.77	0.37	-4528	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	320	-32.68	0.45	08	24.64	-99.00	7190.00	4175	20240202	-22.51	2080	20241209	55.53	3235	0.00	20250116	2265	42.83	20250102	4175	-22.51	20240202	2080	55.53	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
51	20250116	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	695	2	27.91	7229829200	2293821	10558.93	2545	3235	2545	3235	1745	2490	3151.87	0.37	-2679	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	315	-32.17	0.44	08	23.22	-99.00	7190.00	4175	20240202	-23.71	2080	20241209	53.12	3235	-1.55	20250116	2265	40.62	20250102	4175	-23.71	20240202	2080	53.12	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
52	20250116	140725	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	660	2	26.51	4832931880	1543158	7103.47	2545	3235	2545	3235	1745	2490	3131.85	0.37	-808	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	311	-31.82	0.44	08	15.62	-99.00	7190.00	4175	20240202	-24.55	2080	20241209	51.44	3235	-2.63	20250116	2265	39.07	20250102	4175	-24.55	20240202	2080	51.44	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
53	20250116	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	660	2	26.51	4623237515	1476393	6796.14	2545	3235	2545	3235	1745	2490	3131.44	0.37	-687	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	311	-31.82	0.44	08	14.94	-99.00	7190.00	4175	20240202	-24.55	2080	20241209	51.44	3235	-2.63	20250116	2265	39.07	20250102	4175	-24.55	20240202	2080	51.44	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
54	20250116	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	615	2	24.70	4483006650	1431555	6589.74	2545	3235	2545	3235	1745	2490	3131.56	0.37	-1471	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	307	-31.36	0.43	08	14.49	-99.00	7190.00	4175	20240202	-25.63	2080	20241209	49.28	3235	-4.02	20250116	2265	37.09	20250102	4175	-25.63	20240202	2080	49.28	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
55	20250116	110725	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	650	2	26.10	4306251265	1375004	6329.42	2545	3235	2545	3235	1745	2490	3131.81	0.37	-572	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	310	-31.72	0.44	08	13.92	-99.00	7190.00	4175	20240202	-24.79	2080	20241209	50.96	3235	-2.94	20250116	2265	38.63	20250102	4175	-24.79	20240202	2080	50.96	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
56	20250116	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	610	2	24.50	4036147890	1288390	5930.72	2545	3235	2545	3235	1745	2490	3132.71	0.37	-1645	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	306	-31.31	0.43	08	13.04	-99.00	7190.00	4175	20240202	-25.75	2080	20241209	49.04	3235	-4.17	20250116	2265	36.87	20250102	4175	-25.75	20240202	2080	49.04	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
57	20250116	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	665	2	26.71	1759026000	565779	2604.40	2545	3235	2545	3235	1745	2490	3109.03	0.37	-1846	2553	2521	2458	2426	2363	2537	2442	49	745	500	1740	5	1	9879313	312	-31.87	0.44	08	5.73	-99.00	7190.00	4175	20240202	-24.43	2080	20241209	51.68	3235	-2.47	20250116	2265	39.29	20250102	4175	-24.43	20240202	2080	51.68	20241209	0.17	N	093380	500	49 억	36778	N	N	N	00	N
58	20250115	160722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	55	2	2.26	47213980	19303	189.04	2435	2490	2395	3165	1705	2435	2443.48	0.38	-761	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	246	-25.15	0.35	08	0.20	-99.00	7190.00	4175	20240202	-40.36	2080	20241209	19.71	2490	0.00	20250115	2265	9.93	20250102	4175	-40.36	20240202	2080	19.71	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
59	20250115	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	25	2	1.03	41037165	16817	164.69	2435	2465	2395	3165	1705	2435	2440.22	0.38	-751	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	243	-24.85	0.34	08	0.17	-99.00	7190.00	4175	20240202	-41.08	2080	20241209	18.27	2485	-1.01	20250114	2265	8.61	20250102	4175	-41.08	20240202	2080	18.27	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
60	20250115	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	20	2	0.82	33834850	13888	136.01	2435	2465	2395	3165	1705	2435	2436.27	0.38	-727	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	243	-24.80	0.34	08	0.14	-99.00	7190.00	4175	20240202	-41.20	2080	20241209	18.03	2485	-1.21	20250114	2265	8.39	20250102	4175	-41.20	20240202	2080	18.03	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
61	20250115	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	25	2	1.03	19680155	8125	79.57	2435	2460	2395	3165	1705	2435	2422.17	0.38	-158	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	243	-24.85	0.34	08	0.08	-99.00	7190.00	4175	20240202	-41.08	2080	20241209	18.27	2485	-1.01	20250114	2265	8.61	20250102	4175	-41.08	20240202	2080	18.27	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
62	20250115	120711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-10	5	-0.41	16111065	6671	65.33	2435	2435	2395	3165	1705	2435	2415.09	0.38	-144	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	240	-24.49	0.34	08	0.07	-99.00	7190.00	4175	20240202	-41.92	2080	20241209	16.59	2485	-2.41	20250114	2265	7.06	20250102	4175	-41.92	20240202	2080	16.59	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
63	20250115	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-20	5	-0.82	14916985	6178	60.50	2435	2435	2395	3165	1705	2435	2414.53	0.38	53	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	239	-24.39	0.34	08	0.06	-99.00	7190.00	4175	20240202	-42.16	2080	20241209	16.11	2485	-2.82	20250114	2265	6.62	20250102	4175	-42.16	20240202	2080	16.11	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
64	20250115	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-40	5	-1.64	6240285	2591	25.37	2435	2435	2395	3165	1705	2435	2408.45	0.38	159	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	237	-24.19	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2485	-3.62	20250114	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
65	20250115	090726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	0	3	0.00	187495	77	0.75	2435	2435	2435	3165	1705	2435	2435.00	0.38	27	2538	2486	2433	2381	2328	2512	2407	49	730	500	1700	5	1	9879313	241	-24.60	0.34	08	0.00	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	2485	-2.01	20250114	2265	7.51	20250102	4175	-41.68	20240202	2080	17.07	20241209	0.17	N	093380	500	49 억	37539	N	N	N	00	N
66	20250114	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	35	2	1.46	24630335	10211	95.07	2400	2485	2380	3120	1680	2400	2412.14	0.38	147	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	241	-24.60	0.34	08	0.10	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	2485	-2.01	20250114	2265	7.51	20250102	4175	-41.68	20240202	2080	17.07	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
67	20250114	150720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	35	2	1.46	23802435	9871	91.91	2400	2485	2380	3120	1680	2400	2411.35	0.38	147	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	241	-24.60	0.34	08	0.10	-99.00	7190.00	4175	20240202	-41.68	2080	20241209	17.07	2485	-2.01	20250114	2265	7.51	20250102	4175	-41.68	20240202	2080	17.07	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
68	20250114	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	20	2	0.83	23797575	9869	91.89	2400	2485	2380	3120	1680	2400	2411.35	0.38	148	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	239	-24.44	0.34	08	0.10	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	2485	-2.62	20250114	2265	6.84	20250102	4175	-42.04	20240202	2080	16.35	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
69	20250114	130719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	30	2	1.25	19642790	8159	75.97	2400	2485	2380	3120	1680	2400	2407.50	0.38	146	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	240	-24.55	0.34	08	0.08	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	2485	-2.21	20250114	2265	7.28	20250102	4175	-41.80	20240202	2080	16.83	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
70	20250114	120716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	10	2	0.42	13941585	5808	54.08	2400	2485	2380	3120	1680	2400	2400.41	0.38	715	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	238	-24.34	0.34	08	0.06	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	2485	-3.02	20250114	2265	6.40	20250102	4175	-42.28	20240202	2080	15.87	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
71	20250114	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	0	3	0.00	5127670	2147	19.99	2400	2400	2380	3120	1680	2400	2388.30	0.38	160	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
72	20250114	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	0	3	0.00	5127670	2147	19.99	2400	2400	2380	3120	1680	2400	2388.30	0.38	160	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
73	20250114	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	0	3	0.00	88800	37	0.34	2400	2400	2400	3120	1680	2400	2400.00	0.38	-5	2436	2417	2396	2377	2356	2420	2380	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.00	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37392	N	N	N	00	N
74	20250113	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	0	3	0.00	25650870	10740	459.37	2400	2415	2375	3120	1680	2400	2388.35	0.38	-558	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.11	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
75	20250113	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-10	5	-0.42	25617270	10726	458.77	2400	2415	2375	3120	1680	2400	2388.33	0.38	-555	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	236	-24.14	0.33	08	0.11	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2465	-3.04	20250107	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
76	20250113	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-20	5	-0.83	16629080	6946	297.09	2400	2415	2380	3120	1680	2400	2394.05	0.38	-554	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	235	-24.04	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	2465	-3.45	20250107	2265	5.08	20250102	4175	-42.99	20240202	2080	14.42	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
77	20250113	130702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	0	3	0.00	15678320	6547	280.03	2400	2415	2380	3120	1680	2400	2394.73	0.38	-554	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
78	20250113	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-20	5	-0.83	15671160	6544	279.90	2400	2415	2380	3120	1680	2400	2394.74	0.38	-554	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	235	-24.04	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	2465	-3.45	20250107	2265	5.08	20250102	4175	-42.99	20240202	2080	14.42	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
79	20250113	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-5	5	-0.21	14231245	5939	254.02	2400	2415	2380	3120	1680	2400	2396.24	0.38	-554	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	237	-24.19	0.33	08	0.06	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
80	20250113	100702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-5	5	-0.21	7915380	3305	141.36	2400	2405	2380	3120	1680	2400	2394.97	0.38	-358	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	237	-24.19	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
81	20250113	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-5	5	-0.21	1451790	605	25.88	2400	2400	2395	3120	1680	2400	2399.65	0.38	-245	2426	2412	2401	2387	2376	2407	2382	49	720	500	1680	5	1	9879313	237	-24.19	0.33	08	0.01	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	37730	N	N	N	00	N
82	20250110	160648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-5	5	-0.21	5616735	2338	16.30	2405	2415	2390	3125	1685	2405	2402.37	0.38	-13	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
83	20250110	150657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-5	5	-0.21	4887360	2033	14.17	2405	2415	2390	3125	1685	2405	2404.01	0.38	18	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
84	20250110	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-10	5	-0.42	4458340	1854	12.92	2405	2415	2390	3125	1685	2405	2404.71	0.38	22	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	237	-24.19	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
85	20250110	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-15	5	-0.62	4333775	1802	12.56	2405	2415	2390	3125	1685	2405	2404.98	0.38	22	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	236	-24.14	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2465	-3.04	20250107	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
86	20250110	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-10	5	-0.42	4305095	1790	12.48	2405	2415	2390	3125	1685	2405	2405.08	0.38	22	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	237	-24.19	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
87	20250110	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-15	5	-0.62	4276390	1778	12.39	2405	2415	2390	3125	1685	2405	2405.17	0.38	22	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	236	-24.14	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2465	-3.04	20250107	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
88	20250110	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-5	5	-0.21	4168575	1733	12.08	2405	2415	2390	3125	1685	2405	2405.41	0.38	22	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	237	-24.24	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
89	20250110	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	10	2	0.42	2967780	1234	8.60	2405	2415	2405	3125	1685	2405	2405.01	0.38	0	2431	2417	2391	2377	2351	2425	2385	49	720	500	1680	5	1	9879313	239	-24.39	0.34	08	0.01	-99.00	7190.00	4175	20240202	-42.16	2080	20241209	16.11	2465	-2.03	20250107	2265	6.62	20250102	4175	-42.16	20240202	2080	16.11	20241209	0.18	N	093380	500	49 억	37743	N	N	N	00	N
90	20250109	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	10	2	0.42	34190015	14345	90.57	2395	2405	2365	3110	1680	2395	2383.41	0.38	248	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	238	-24.29	0.33	08	0.15	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	2465	-2.43	20250107	2265	6.18	20250102	4175	-42.40	20240202	2080	15.62	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
91	20250109	150657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	10	2	0.42	34151535	14329	90.47	2395	2405	2365	3110	1680	2395	2383.39	0.38	247	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	238	-24.29	0.33	08	0.15	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	2465	-2.43	20250107	2265	6.18	20250102	4175	-42.40	20240202	2080	15.62	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
92	20250109	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	28454715	11941	75.39	2395	2405	2365	3110	1680	2395	2382.94	0.38	245	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	236	-24.09	0.33	08	0.12	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2465	-3.25	20250107	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
93	20250109	130655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	0	3	0.00	24791970	10409	65.72	2395	2405	2365	3110	1680	2395	2381.78	0.38	197	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	237	-24.19	0.33	08	0.11	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
94	20250109	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-30	5	-1.25	24340235	10220	64.52	2395	2405	2365	3110	1680	2395	2381.63	0.38	315	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	234	-23.89	0.33	08	0.10	-99.00	7190.00	4175	20240202	-43.35	2080	20241209	13.70	2465	-4.06	20250107	2265	4.42	20250102	4175	-43.35	20240202	2080	13.70	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
95	20250109	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-5	5	-0.21	15717050	6595	41.64	2395	2405	2370	3110	1680	2395	2383.18	0.38	141	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	236	-24.14	0.33	08	0.07	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2465	-3.04	20250107	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
96	20250109	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-10	5	-0.42	14198400	5958	37.62	2395	2405	2370	3110	1680	2395	2383.08	0.38	159	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	236	-24.09	0.33	08	0.06	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2465	-3.25	20250107	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
97	20250109	090659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	5	2	0.21	2701635	1128	7.12	2395	2400	2395	3110	1680	2395	2395.07	0.38	-4	2491	2442	2401	2352	2311	2422	2332	49	715	500	1670	5	1	9879313	237	-24.24	0.33	08	0.01	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	37495	N	N	N	00	N
98	20250108	160649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	20	2	0.84	37721595	15839	40.78	2450	2450	2360	3085	1665	2375	2381.56	0.37	528	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	237	-24.19	0.33	08	0.16	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
99	20250108	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	30	2	1.26	36888135	15491	39.88	2450	2450	2360	3085	1665	2375	2381.26	0.37	542	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	238	-24.29	0.33	08	0.16	-99.00	7190.00	4175	20240202	-42.40	2080	20241209	15.62	2465	-2.43	20250107	2265	6.18	20250102	4175	-42.40	20240202	2080	15.62	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
100	20250108	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	15	2	0.63	36751050	15434	39.73	2450	2450	2360	3085	1665	2375	2381.17	0.37	539	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	236	-24.14	0.33	08	0.16	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2465	-3.04	20250107	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
101	20250108	130654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	25	2	1.05	32884515	13823	35.59	2450	2450	2360	3085	1665	2375	2378.97	0.37	539	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	237	-24.24	0.33	08	0.14	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2465	-2.64	20250107	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
102	20250108	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	35	2	1.47	30503200	12829	33.03	2450	2450	2360	3085	1665	2375	2377.68	0.37	539	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	238	-24.34	0.34	08	0.13	-99.00	7190.00	4175	20240202	-42.28	2080	20241209	15.87	2465	-2.23	20250107	2265	6.40	20250102	4175	-42.28	20240202	2080	15.87	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
103	20250108	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	10	2	0.42	28296485	11912	30.67	2450	2450	2360	3085	1665	2375	2375.46	0.37	628	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	236	-24.09	0.33	08	0.12	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2465	-3.25	20250107	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
104	20250108	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	10	2	0.42	27705140	11665	30.03	2450	2450	2360	3085	1665	2375	2375.07	0.37	740	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	236	-24.09	0.33	08	0.12	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2465	-3.25	20250107	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
105	20250108	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	0	3	0.00	8484410	3571	9.19	2450	2450	2375	3085	1665	2375	2375.92	0.37	0	2498	2436	2403	2341	2308	2420	2325	49	710	500	1660	5	1	9879313	235	-23.99	0.33	08	0.04	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	2465	-3.65	20250107	2265	4.86	20250102	4175	-43.11	20240202	2080	14.18	20241209	0.18	N	093380	500	49 억	36341	N	N	N	00	N
106	20250107	160647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-55	5	-2.26	93122935	38843	245.33	2430	2465	2370	3155	1705	2430	2397.42	0.36	1312	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	235	-23.99	0.33	08	0.39	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	2465	-3.65	20250107	2265	4.86	20250102	4175	-43.11	20240202	2080	14.18	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
107	20250107	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-55	5	-2.26	91523420	38170	241.08	2430	2465	2370	3155	1705	2430	2397.78	0.36	1706	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	235	-23.99	0.33	08	0.39	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	2465	-3.65	20250107	2265	4.86	20250102	4175	-43.11	20240202	2080	14.18	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
108	20250107	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-55	5	-2.26	90459595	37722	238.25	2430	2465	2370	3155	1705	2430	2398.06	0.36	1794	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	235	-23.99	0.33	08	0.38	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	2465	-3.65	20250107	2265	4.86	20250102	4175	-43.11	20240202	2080	14.18	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
109	20250107	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-50	5	-2.06	82071695	34189	215.94	2430	2465	2380	3155	1705	2430	2400.53	0.36	3869	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	235	-24.04	0.33	08	0.35	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	2465	-3.45	20250107	2265	5.08	20250102	4175	-42.99	20240202	2080	14.42	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
110	20250107	120648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-45	5	-1.85	73837455	30735	194.12	2430	2465	2385	3155	1705	2430	2402.39	0.36	3870	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	236	-24.09	0.33	08	0.31	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2465	-3.25	20250107	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
111	20250107	110644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-35	5	-1.44	71280450	29664	187.36	2430	2465	2385	3155	1705	2430	2402.93	0.36	3870	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	237	-24.19	0.33	08	0.30	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2465	-2.84	20250107	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
112	20250107	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-10	5	-0.41	40099245	16673	105.31	2430	2465	2385	3155	1705	2430	2405.04	0.36	3256	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	239	-24.44	0.34	08	0.17	-99.00	7190.00	4175	20240202	-42.04	2080	20241209	16.35	2465	-1.83	20250107	2265	6.84	20250102	4175	-42.04	20240202	2080	16.35	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
113	20250107	090650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	0	3	0.00	600250	247	1.56	2430	2450	2430	3155	1705	2430	2430.16	0.36	-35	2513	2471	2403	2361	2293	2492	2382	49	725	500	1700	5	1	9879313	240	-24.55	0.34	08	0.00	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	2450	-0.82	20250107	2265	7.28	20250102	4175	-41.80	20240202	2080	16.83	20241209	0.18	N	093380	500	49 억	35737	N	N	N	00	N
114	20250106	160640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	95	2	4.07	37991575	15833	176.79	2335	2445	2335	3035	1635	2335	2398.83	0.37	-1401	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	240	-24.55	0.34	08	0.16	-99.00	7190.00	4175	20240202	-41.80	2080	20241209	16.83	2445	-0.61	20250106	2265	7.28	20250102	4175	-41.80	20240202	2080	16.83	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
115	20250106	150641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	65	2	2.78	36981725	15417	172.14	2335	2445	2335	3035	1635	2335	2398.76	0.37	-1376	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	237	-24.24	0.33	08	0.16	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2445	-1.84	20250106	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
116	20250106	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	65	2	2.78	24422190	10225	114.17	2335	2405	2335	3035	1635	2335	2388.48	0.37	-685	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	237	-24.24	0.33	08	0.10	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2410	-0.41	20250102	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
117	20250106	130638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	45	2	1.93	8673185	3653	40.79	2335	2405	2335	3035	1635	2335	2374.26	0.37	-513	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	235	-24.04	0.33	08	0.04	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	2410	-1.24	20250102	2265	5.08	20250102	4175	-42.99	20240202	2080	14.42	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
118	20250106	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	60	2	2.57	6866965	2899	32.37	2335	2405	2335	3035	1635	2335	2368.74	0.37	-513	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	237	-24.19	0.33	08	0.03	-99.00	7190.00	4175	20240202	-42.63	2080	20241209	15.14	2410	-0.62	20250102	2265	5.74	20250102	4175	-42.63	20240202	2080	15.14	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
119	20250106	110636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	45	2	1.93	5250970	2220	24.79	2335	2405	2335	3035	1635	2335	2365.30	0.37	-370	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	235	-24.04	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.99	2080	20241209	14.42	2410	-1.24	20250102	2265	5.08	20250102	4175	-42.99	20240202	2080	14.42	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
120	20250106	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	40	2	1.71	2928165	1242	13.87	2335	2405	2335	3035	1635	2335	2357.62	0.37	-111	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	235	-23.99	0.33	08	0.01	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	2410	-1.45	20250102	2265	4.86	20250102	4175	-43.11	20240202	2080	14.18	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
121	20250106	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	65	2	2.78	1492260	639	7.13	2335	2405	2335	3035	1635	2335	2335.31	0.37	-93	2431	2382	2346	2297	2261	2407	2322	49	700	500	1630	5	1	9879313	237	-24.24	0.33	08	0.01	-99.00	7190.00	4175	20240202	-42.51	2080	20241209	15.38	2410	-0.41	20250102	2265	5.96	20250102	4175	-42.51	20240202	2080	15.38	20241209	0.18	N	093380	500	49 억	36579	N	N	N	00	N
122	20250103	160632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	35	2	1.52	21180135	8956	34.87	2325	2395	2310	2990	1610	2300	2364.91	0.37	-283	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	231	-23.59	0.32	08	0.09	-99.00	7190.00	4175	20240202	-44.07	2080	20241209	12.26	2410	-3.11	20250102	2265	3.09	20250102	4175	-44.07	20240202	2080	12.26	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
123	20250103	150634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	35	2	1.52	20747250	8771	34.15	2325	2395	2310	2990	1610	2300	2365.44	0.37	-122	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	231	-23.59	0.32	08	0.09	-99.00	7190.00	4175	20240202	-44.07	2080	20241209	12.26	2410	-3.11	20250102	2265	3.09	20250102	4175	-44.07	20240202	2080	12.26	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
124	20250103	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	55	2	2.39	20113100	8500	33.10	2325	2395	2310	2990	1610	2300	2366.25	0.37	-78	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	233	-23.79	0.33	08	0.09	-99.00	7190.00	4175	20240202	-43.59	2080	20241209	13.22	2410	-2.28	20250102	2265	3.97	20250102	4175	-43.59	20240202	2080	13.22	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
125	20250103	130634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	90	2	3.91	10969975	4630	18.03	2325	2390	2310	2990	1610	2300	2369.33	0.37	4	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	236	-24.14	0.33	08	0.05	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2410	-0.83	20250102	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
126	20250103	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	75	2	3.26	7192435	3046	11.86	2325	2390	2310	2990	1610	2300	2361.27	0.37	142	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	235	-23.99	0.33	08	0.03	-99.00	7190.00	4175	20240202	-43.11	2080	20241209	14.18	2410	-1.45	20250102	2265	4.86	20250102	4175	-43.11	20240202	2080	14.18	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
127	20250103	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	90	2	3.91	5545910	2353	9.16	2325	2390	2310	2990	1610	2300	2356.95	0.37	142	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	236	-24.14	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.75	2080	20241209	14.90	2410	-0.83	20250102	2265	5.52	20250102	4175	-42.75	20240202	2080	14.90	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
128	20250103	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	85	2	3.70	3611965	1543	6.01	2325	2385	2310	2990	1610	2300	2340.87	0.37	83	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	236	-24.09	0.33	08	0.02	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2410	-1.04	20250102	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
129	20250103	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	25	2	1.09	4650	2	0.01	2325	2325	2325	2990	1610	2300	2325.00	0.37	0	2470	2385	2325	2240	2180	2427	2282	49	690	500	1610	5	1	9879313	230	-23.48	0.32	08	0.00	-99.00	7190.00	4175	20240202	-44.31	2080	20241209	11.78	2410	-3.53	20250102	2265	2.65	20250102	4175	-44.31	20240202	2080	11.78	20241209	0.19	N	093380	500	49 억	36167	N	N	N	00	N
130	20250102	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	35	2	1.55	60857365	25682	185.59	2265	2410	2265	2940	1590	2265	2369.65	0.37	-877	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	227	-23.23	0.32	08	0.26	-99.00	7190.00	4175	20240202	-44.91	2080	20241209	10.58	2410	-4.56	20250102	2265	1.55	20250102	4175	-44.91	20240202	2080	10.58	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
131	20250102	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	85	2	3.75	57927200	24428	176.53	2265	2410	2265	2940	1590	2265	2371.34	0.37	-790	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	232	-23.74	0.33	08	0.25	-99.00	7190.00	4175	20240202	-43.71	2080	20241209	12.98	2410	-2.49	20250102	2265	3.75	20250102	4175	-43.71	20240202	2080	12.98	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
132	20250102	140627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	65	2	2.87	57345005	24180	174.74	2265	2410	2265	2940	1590	2265	2371.59	0.37	-805	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	230	-23.54	0.32	08	0.24	-99.00	7190.00	4175	20240202	-44.19	2080	20241209	12.02	2410	-3.32	20250102	2265	2.87	20250102	4175	-44.19	20240202	2080	12.02	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
133	20250102	130627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	70	2	3.09	56188905	23686	171.17	2265	2410	2265	2940	1590	2265	2372.24	0.37	-821	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	231	-23.59	0.32	08	0.24	-99.00	7190.00	4175	20240202	-44.07	2080	20241209	12.26	2410	-3.11	20250102	2265	3.09	20250102	4175	-44.07	20240202	2080	12.26	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
134	20250102	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	120	2	5.30	40691515	17084	123.46	2265	2410	2265	2940	1590	2265	2381.85	0.37	-611	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	236	-24.09	0.33	08	0.17	-99.00	7190.00	4175	20240202	-42.87	2080	20241209	14.66	2410	-1.04	20250102	2265	5.30	20250102	4175	-42.87	20240202	2080	14.66	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
135	20250102	110617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	80	2	3.53	5267415	2284	16.51	2265	2390	2265	2940	1590	2265	2306.22	0.37	-539	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	232	-23.69	0.33	08	0.02	-99.00	7190.00	4175	20240202	-43.83	2080	20241209	12.74	2390	-1.88	20250102	2265	3.53	20250102	4175	-43.83	20240202	2080	12.74	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
136	20250102	100624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	10	2	0.44	1982815	869	6.28	2265	2330	2265	2940	1590	2265	2281.72	0.37	-675	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	225	-22.98	0.32	08	0.01	-99.00	7190.00	4175	20240202	-45.51	2080	20241209	9.38	2330	-2.36	20250102	2265	0.44	20250102	4175	-45.51	20240202	2080	9.38	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N
137	20250102	090618	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.37	0	2405	2335	2300	2230	2195	2317	2212	49	675	500	1580	5	1	9879313	224	-22.88	0.32	08	0.00	-99.00	7190.00	4175	20240202	-45.75	2080	20241209	8.89	0	0.00	0	0	0.00	0	4175	-45.75	20240202	2080	8.89	20241209	0.19	N	093380	500	49 억	36440	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History