KissMeData/013030/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29100	250	2	0.87	4154362600	142792	57.82	28850	29600	28700	37500	20200	28850	29094.01	26.78	-2855	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3578	7.96	0.91	12	1.16	3655.00	32003.00	32450	20250122	-10.32	22400	20241031	29.91	32450	-10.32	20250122	24700	17.81	20250109	32450	-10.32	20250122	22400	29.91	20241031	1.07	N	013030	500	68 억	3292501	N	N	181	N	N
3	20250124	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29050	200	2	0.69	3934320500	135213	54.75	28850	29600	28700	37500	20200	28850	29097.43	26.78	-2972	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3572	7.95	0.91	12	1.10	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
4	20250124	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28950	100	2	0.35	3436345700	118067	47.81	28850	29600	28700	37500	20200	28850	29105.31	26.78	1276	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3560	7.92	0.90	12	0.96	3655.00	32003.00	32450	20250122	-10.79	22400	20241031	29.24	32450	-10.79	20250122	24700	17.21	20250109	32450	-10.79	20250122	22400	29.24	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
5	20250124	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29250	400	2	1.39	2662437050	91307	36.98	28850	29600	28700	37500	20200	28850	29159.58	26.78	-3256	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3596	8.00	0.91	12	0.74	3655.00	32003.00	32450	20250122	-9.86	22400	20241031	30.58	32450	-9.86	20250122	24700	18.42	20250109	32450	-9.86	20250122	22400	30.58	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
6	20250124	120309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29250	400	2	1.39	2381439100	81717	33.09	28850	29600	28700	37500	20200	28850	29142.95	26.78	-2123	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3596	8.00	0.91	12	0.66	3655.00	32003.00	32450	20250122	-9.86	22400	20241031	30.58	32450	-9.86	20250122	24700	18.42	20250109	32450	-9.86	20250122	22400	30.58	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
7	20250124	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29600	750	2	2.60	1880192400	64604	26.16	28850	29600	28700	37500	20200	28850	29103.81	26.78	-3190	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3639	8.10	0.92	12	0.53	3655.00	32003.00	32450	20250122	-8.78	22400	20241031	32.14	32450	-8.78	20250122	24700	19.84	20250109	32450	-8.78	20250122	22400	32.14	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
8	20250124	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29200	350	2	1.21	1297999300	44812	18.15	28850	29250	28700	37500	20200	28850	28965.75	26.78	-1712	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3590	7.99	0.91	12	0.36	3655.00	32003.00	32450	20250122	-10.02	22400	20241031	30.36	32450	-10.02	20250122	24700	18.22	20250109	32450	-10.02	20250122	22400	30.36	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
9	20250124	090310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29050	200	2	0.69	132898550	4587	1.86	28850	29150	28850	37500	20200	28850	28976.17	26.78	67	31816	30332	29466	27982	27116	29900	27550	68	8650	500	21920	50	1	12295442	3572	7.95	0.91	12	0.04	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	1.07	N	013030	500	68 억	3292501	N	N	90	N	N
10	20250123	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28850	-2100	5	-6.79	7222638150	245786	61.56	30550	30950	28600	40200	21700	30950	29386.56	26.92	-5204	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3547	7.89	0.90	12	2.00	3655.00	32003.00	32450	20250122	-11.09	22400	20241031	28.79	32450	-11.09	20250122	24700	16.80	20250109	32450	-11.09	20250122	22400	28.79	20241031	1.01	N	013030	500	68 억	3310284	N	N	90	N	N
11	20250123	150308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28900	-2050	5	-6.62	6792839800	230864	57.83	30550	30950	28650	40200	21700	30950	29423.49	26.92	-9735	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3553	7.91	0.90	12	1.88	3655.00	32003.00	32450	20250122	-10.94	22400	20241031	29.02	32450	-10.94	20250122	24700	17.00	20250109	32450	-10.94	20250122	22400	29.02	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
12	20250123	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29050	-1900	5	-6.14	6042723000	204938	51.33	30550	30950	28850	40200	21700	30950	29485.54	26.92	-15797	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3572	7.95	0.91	12	1.67	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
13	20250123	130308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29050	-1900	5	-6.14	5506024450	186422	46.69	30550	30950	28850	40200	21700	30950	29535.20	26.92	-14725	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3572	7.95	0.91	12	1.52	3655.00	32003.00	32450	20250122	-10.48	22400	20241031	29.69	32450	-10.48	20250122	24700	17.61	20250109	32450	-10.48	20250122	22400	29.69	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
14	20250123	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29000	-1950	5	-6.30	4982291350	168352	42.17	30550	30950	28900	40200	21700	30950	29594.41	26.92	-8220	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3566	7.93	0.91	12	1.37	3655.00	32003.00	32450	20250122	-10.63	22400	20241031	29.46	32450	-10.63	20250122	24700	17.41	20250109	32450	-10.63	20250122	22400	29.46	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
15	20250123	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29200	-1750	5	-5.65	3767858050	126533	31.69	30550	30950	29150	40200	21700	30950	29777.58	26.92	736	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3590	7.99	0.91	12	1.03	3655.00	32003.00	32450	20250122	-10.02	22400	20241031	30.36	32450	-10.02	20250122	24700	18.22	20250109	32450	-10.02	20250122	22400	30.36	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
16	20250123	100308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	29700	-1250	5	-4.04	2568516100	85778	21.49	30550	30950	29550	40200	21700	30950	29943.65	26.92	14072	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3652	8.13	0.93	12	0.70	3655.00	32003.00	32450	20250122	-8.47	22400	20241031	32.59	32450	-8.47	20250122	24700	20.24	20250109	32450	-8.47	20250122	22400	32.59	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
17	20250123	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	30250	-700	5	-2.26	268691000	8827	2.21	30550	30950	30150	40200	21700	30950	30439.09	26.92	-1725	33683	32316	31083	29716	28483	33000	30400	68	9250	500	23520	50	1	12295442	3719	8.28	0.95	12	0.07	3655.00	32003.00	32450	20250122	-6.78	22400	20241031	35.04	32450	-6.78	20250122	24700	22.47	20250109	32450	-6.78	20250122	22400	35.04	20241031	1.01	N	013030	500	68 억	3310284	N	N	108	N	N
18	20250122	160307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	30950	1100	2	3.69	12401825150	397909	85.22	30100	32450	29850	38800	20900	29850	31167.69	26.54	41643	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3805	8.47	0.97	12	3.24	3655.00	32003.00	32450	20250122	-4.62	22400	20241031	38.17	32450	-4.62	20250122	24700	25.30	20250109	32450	-4.62	20250122	22400	38.17	20241031	1.09	N	013030	500	68 억	3262790	N	N	108	N	N
19	20250122	150307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	31050	1200	2	4.02	11903826450	381784	81.77	30100	32450	29850	38800	20900	29850	31179.59	26.54	37789	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3818	8.50	0.97	12	3.11	3655.00	32003.00	32450	20250122	-4.31	22400	20241031	38.62	32450	-4.31	20250122	24700	25.71	20250109	32450	-4.31	20250122	22400	38.62	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
20	20250122	140305	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	31800	1950	2	6.53	10293074100	330476	70.78	30100	32450	29850	38800	20900	29850	31146.33	26.54	30833	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3910	8.70	0.99	12	2.69	3655.00	32003.00	32450	20250122	-2.00	22400	20241031	41.96	32450	-2.00	20250122	24700	28.74	20250109	32450	-2.00	20250122	22400	41.96	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
21	20250122	130307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	31850	2000	2	6.70	9030038700	290836	62.29	30100	32450	29850	38800	20900	29850	31048.69	26.54	27783	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3916	8.71	1.00	12	2.37	3655.00	32003.00	32450	20250122	-1.85	22400	20241031	42.19	32450	-1.85	20250122	24700	28.95	20250109	32450	-1.85	20250122	22400	42.19	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
22	20250122	120306	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	31450	1600	2	5.36	6090650300	198976	42.62	30100	31550	29850	38800	20900	29850	30610.09	26.54	20145	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3867	8.60	0.98	12	1.62	3655.00	32003.00	31550	20250122	-0.32	22400	20241031	40.40	31550	-0.32	20250122	24700	27.33	20250109	31550	-0.32	20250122	22400	40.40	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
23	20250122	110306	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	30750	900	2	3.02	4223953300	139213	29.82	30100	30800	29850	38800	20900	29850	30341.77	26.54	7863	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3781	8.41	0.96	12	1.13	3655.00	32003.00	30800	20250122	-0.16	22400	20241031	37.28	30800	-0.16	20250122	24700	24.49	20250109	30800	-0.16	20250122	22400	37.28	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
24	20250122	100306	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	30050	200	2	0.67	3165450000	104577	22.40	30100	30700	29850	38800	20900	29850	30269.21	26.54	88	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3695	8.22	0.94	12	0.85	3655.00	32003.00	30700	20250122	-2.12	22400	20241031	34.15	30700	-2.12	20250122	24700	21.66	20250109	30700	-2.12	20250122	22400	34.15	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
25	20250122	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	30100	250	2	0.84	360126650	11965	2.56	30100	30300	29950	38800	20900	29850	30098.99	26.54	-2513	31850	30850	29600	28600	27350	31350	29100	68	8950	500	22680	50	1	12295442	3701	8.24	0.94	12	0.10	3655.00	32003.00	30600	20250121	-1.63	22400	20241031	34.38	30600	-1.63	20250121	24700	21.86	20250109	30600	-1.63	20250121	22400	34.38	20241031	1.09	N	013030	500	68 억	3262790	N	N	72	N	N
26	20250121	160306	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	29850	1500	2	5.29	13872244250	466094	200.60	28650	30600	28350	36850	19850	28350	29762.17	26.76	27011	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3670	8.17	0.93	12	3.79	3655.00	32003.00	30600	20250121	-2.45	22400	20241031	33.26	30600	-2.45	20250121	24700	20.85	20250109	30600	-2.45	20250121	22400	33.26	20241031	0.96	N	013030	500	68 억	3290012	N	N	72	N	N
27	20250121	150307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	29750	1400	2	4.94	13322392800	447684	192.68	28650	30600	28350	36850	19850	28350	29758.47	26.76	25408	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3658	8.14	0.93	12	3.64	3655.00	32003.00	30600	20250121	-2.78	22400	20241031	32.81	30600	-2.78	20250121	24700	20.45	20250109	30600	-2.78	20250121	22400	32.81	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
28	20250121	140306	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	29900	1550	2	5.47	12499945150	420184	180.84	28650	30600	28350	36850	19850	28350	29748.74	26.76	21123	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3676	8.18	0.93	12	3.42	3655.00	32003.00	30600	20250121	-2.29	22400	20241031	33.48	30600	-2.29	20250121	24700	21.05	20250109	30600	-2.29	20250121	22400	33.48	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
29	20250121	130306	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	30250	1900	2	6.70	10094805150	339946	146.31	28650	30500	28350	36850	19850	28350	29695.32	26.76	9055	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3719	8.28	0.95	12	2.76	3655.00	32003.00	30500	20250121	-0.82	22400	20241031	35.04	30500	-0.82	20250121	24700	22.47	20250109	30500	-0.82	20250121	22400	35.04	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
30	20250121	120300	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	29750	1400	2	4.94	7994945300	270404	116.38	28650	30300	28350	36850	19850	28350	29566.67	26.76	16723	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3658	8.14	0.93	12	2.20	3655.00	32003.00	30300	20250121	-1.82	22400	20241031	32.81	30300	-1.82	20250121	24700	20.45	20250109	30300	-1.82	20250121	22400	32.81	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
31	20250121	110256	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	29700	1350	2	4.76	7331324350	248089	106.77	28650	30300	28350	36850	19850	28350	29551.19	26.76	18550	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3652	8.13	0.93	12	2.02	3655.00	32003.00	30300	20250121	-1.98	22400	20241031	32.59	30300	-1.98	20250121	24700	20.24	20250109	30300	-1.98	20250121	22400	32.59	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
32	20250121	100253	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	29500	1150	2	4.06	5036798100	170788	73.51	28650	30300	28350	36850	19850	28350	29491.52	26.76	6962	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3627	8.07	0.92	12	1.39	3655.00	32003.00	30300	20250121	-2.64	22400	20241031	31.70	30300	-2.64	20250121	24700	19.43	20250109	30300	-2.64	20250121	22400	31.70	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
33	20250121	090306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28700	350	2	1.23	464276500	16129	6.94	28650	29000	28550	36850	19850	28350	28785.20	26.76	750	29483	28916	28083	27516	26683	29200	27800	68	8500	500	21540	50	1	12295442	3529	7.85	0.90	12	0.13	3655.00	32003.00	30250	20240603	-5.12	22400	20241031	28.12	29000	-1.03	20250121	24700	16.19	20250109	30250	-5.12	20240603	22400	28.12	20241031	0.96	N	013030	500	68 억	3290012	N	N	126	N	N
34	20250120	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28350	1000	2	3.66	6532538200	232039	218.04	27500	28650	27250	35550	19150	27350	28152.93	26.98	-10827	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3486	7.76	0.89	12	1.89	3655.00	32003.00	30250	20240603	-6.28	22400	20241031	26.56	28650	-1.05	20250120	24700	14.78	20250109	30250	-6.28	20240603	22400	26.56	20241031	0.87	N	013030	500	68 억	3316934	N	N	126	N	N
35	20250120	150307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28200	850	2	3.11	6259863900	222386	208.97	27500	28650	27250	35550	19150	27350	28148.92	26.98	-10033	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3467	7.72	0.88	12	1.81	3655.00	32003.00	30250	20240603	-6.78	22400	20241031	25.89	28650	-1.57	20250120	24700	14.17	20250109	30250	-6.78	20240603	22400	25.89	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
36	20250120	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28200	850	2	3.11	5546746900	197094	185.20	27500	28650	27250	35550	19150	27350	28142.95	26.98	-4580	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3467	7.72	0.88	12	1.60	3655.00	32003.00	30250	20240603	-6.78	22400	20241031	25.89	28650	-1.57	20250120	24700	14.17	20250109	30250	-6.78	20240603	22400	25.89	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
37	20250120	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28150	800	2	2.93	5057224200	179700	168.86	27500	28650	27250	35550	19150	27350	28142.93	26.98	-2818	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3461	7.70	0.88	12	1.46	3655.00	32003.00	30250	20240603	-6.94	22400	20241031	25.67	28650	-1.75	20250120	24700	13.97	20250109	30250	-6.94	20240603	22400	25.67	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
38	20250120	120306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28350	1000	2	3.66	4630084950	164579	154.65	27500	28650	27250	35550	19150	27350	28133.26	26.98	74	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3486	7.76	0.89	12	1.34	3655.00	32003.00	30250	20240603	-6.28	22400	20241031	26.56	28650	-1.05	20250120	24700	14.78	20250109	30250	-6.28	20240603	22400	26.56	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
39	20250120	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28550	1200	2	4.39	4043966650	143966	135.28	27500	28550	27250	35550	19150	27350	28090.12	26.98	4979	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3510	7.81	0.89	12	1.17	3655.00	32003.00	30250	20240603	-5.62	22400	20241031	27.46	28550	0.00	20250120	24700	15.59	20250109	30250	-5.62	20240603	22400	27.46	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
40	20250120	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	28200	850	2	3.11	1914217600	68675	64.53	27500	28400	27250	35550	19150	27350	27874.15	26.98	-5884	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3467	7.72	0.88	12	0.56	3655.00	32003.00	30250	20240603	-6.78	22400	20241031	25.89	28400	-0.70	20250120	24700	14.17	20250109	30250	-6.78	20240603	22400	25.89	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
41	20250120	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27500	150	2	0.55	163431500	5929	5.57	27500	27650	27500	35550	19150	27350	27567.56	26.98	-2345	27916	27632	27116	26832	26316	27775	26975	68	8200	500	20780	50	1	12295442	3381	7.52	0.86	12	0.05	3655.00	32003.00	30250	20240603	-9.09	22400	20241031	22.77	27700	-0.72	20250115	24700	11.34	20250109	30250	-9.09	20240603	22400	22.77	20241031	0.87	N	013030	500	68 억	3316934	N	N	89	N	N
42	20250117	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27350	450	2	1.67	2867814550	106317	126.96	26950	27400	26600	34950	18850	26900	26974.10	27.07	-4980	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3363	7.48	0.85	12	0.86	3655.00	32003.00	30250	20240603	-9.59	22400	20241031	22.10	27700	-1.26	20250115	24700	10.73	20250109	30250	-9.59	20240603	22400	22.10	20241031	0.72	N	013030	500	68 억	3328806	N	N	89	N	N
43	20250117	150304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27150	250	2	0.93	2599696050	96491	115.23	26950	27300	26600	34950	18850	26900	26942.37	27.07	-5739	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3338	7.43	0.85	12	0.78	3655.00	32003.00	30250	20240603	-10.25	22400	20241031	21.21	27700	-1.99	20250115	24700	9.92	20250109	30250	-10.25	20240603	22400	21.21	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
44	20250117	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27000	100	2	0.37	2236770350	83117	99.26	26950	27300	26600	34950	18850	26900	26911.11	27.07	-10010	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3320	7.39	0.84	12	0.68	3655.00	32003.00	30250	20240603	-10.74	22400	20241031	20.54	27700	-2.53	20250115	24700	9.31	20250109	30250	-10.74	20240603	22400	20.54	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
45	20250117	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27000	100	2	0.37	1654210700	61557	73.51	26950	27300	26600	34950	18850	26900	26872.83	27.07	-1165	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3320	7.39	0.84	12	0.50	3655.00	32003.00	30250	20240603	-10.74	22400	20241031	20.54	27700	-2.53	20250115	24700	9.31	20250109	30250	-10.74	20240603	22400	20.54	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
46	20250117	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26750	-150	5	-0.56	1459542400	54317	64.87	26950	27300	26600	34950	18850	26900	26870.82	27.07	-970	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3289	7.32	0.84	12	0.44	3655.00	32003.00	30250	20240603	-11.57	22400	20241031	19.42	27700	-3.43	20250115	24700	8.30	20250109	30250	-11.57	20240603	22400	19.42	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
47	20250117	110305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26750	-150	5	-0.56	1273818300	47385	56.59	26950	27300	26600	34950	18850	26900	26882.31	27.07	-458	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3289	7.32	0.84	12	0.39	3655.00	32003.00	30250	20240603	-11.57	22400	20241031	19.42	27700	-3.43	20250115	24700	8.30	20250109	30250	-11.57	20240603	22400	19.42	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
48	20250117	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26800	-100	5	-0.37	877506550	32611	38.94	26950	27300	26600	34950	18850	26900	26908.30	27.07	-2082	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3295	7.33	0.84	12	0.27	3655.00	32003.00	30250	20240603	-11.40	22400	20241031	19.64	27700	-3.25	20250115	24700	8.50	20250109	30250	-11.40	20240603	22400	19.64	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
49	20250117	090306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26750	-150	5	-0.56	55777500	2078	2.48	26950	26950	26700	34950	18850	26900	26841.92	27.07	-934	27600	27250	26950	26600	26300	27100	26450	68	8050	500	20440	50	1	12295442	3289	7.32	0.84	12	0.02	3655.00	32003.00	30250	20240603	-11.57	22400	20241031	19.42	27700	-3.43	20250115	24700	8.30	20250109	30250	-11.57	20240603	22400	19.42	20241031	0.72	N	013030	500	68 억	3328806	N	N	222	N	N
50	20250116	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26900	-350	5	-1.28	2225023350	82805	61.85	27300	27300	26650	35400	19100	27250	26870.62	27.22	-18573	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3307	7.36	0.84	12	0.67	3655.00	32003.00	30250	20240603	-11.07	22400	20241031	20.09	27700	-2.89	20250115	24700	8.91	20250109	30250	-11.07	20240603	22400	20.09	20241031	0.66	N	013030	500	68 억	3346927	N	N	222	N	N
51	20250116	150252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26800	-450	5	-1.65	1968488350	73236	54.70	27300	27300	26650	35400	19100	27250	26878.70	27.22	-17885	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3295	7.33	0.84	12	0.60	3655.00	32003.00	30250	20240603	-11.40	22400	20241031	19.64	27700	-3.25	20250115	24700	8.50	20250109	30250	-11.40	20240603	22400	19.64	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
52	20250116	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26700	-550	5	-2.02	1737061550	64568	48.23	27300	27300	26650	35400	19100	27250	26902.82	27.22	-18780	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3283	7.31	0.83	12	0.53	3655.00	32003.00	30250	20240603	-11.74	22400	20241031	19.20	27700	-3.61	20250115	24700	8.10	20250109	30250	-11.74	20240603	22400	19.20	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
53	20250116	130305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26700	-550	5	-2.02	1580068700	58687	43.84	27300	27300	26650	35400	19100	27250	26923.66	27.22	-19107	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3283	7.31	0.83	12	0.48	3655.00	32003.00	30250	20240603	-11.74	22400	20241031	19.20	27700	-3.61	20250115	24700	8.10	20250109	30250	-11.74	20240603	22400	19.20	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
54	20250116	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26750	-500	5	-1.83	1395016500	51756	38.66	27300	27300	26750	35400	19100	27250	26953.72	27.22	-18369	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3289	7.32	0.84	12	0.42	3655.00	32003.00	30250	20240603	-11.57	22400	20241031	19.42	27700	-3.43	20250115	24700	8.30	20250109	30250	-11.57	20240603	22400	19.42	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
55	20250116	110305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26900	-350	5	-1.28	1233473000	45729	34.16	27300	27300	26750	35400	19100	27250	26973.54	27.22	-17669	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3307	7.36	0.84	12	0.37	3655.00	32003.00	30250	20240603	-11.07	22400	20241031	20.09	27700	-2.89	20250115	24700	8.91	20250109	30250	-11.07	20240603	22400	20.09	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
56	20250116	100305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26800	-450	5	-1.65	1127326300	41779	31.21	27300	27300	26750	35400	19100	27250	26983.08	27.22	-17588	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3295	7.33	0.84	12	0.34	3655.00	32003.00	30250	20240603	-11.40	22400	20241031	19.64	27700	-3.25	20250115	24700	8.50	20250109	30250	-11.40	20240603	22400	19.64	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
57	20250116	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27100	-150	5	-0.55	199641950	7352	5.49	27300	27300	26950	35400	19100	27250	27154.78	27.22	-1712	28283	27766	27183	26666	26083	28025	26925	68	8150	500	20710	50	1	12295442	3332	7.41	0.85	12	0.06	3655.00	32003.00	30250	20240603	-10.41	22400	20241031	20.98	27700	-2.17	20250115	24700	9.72	20250109	30250	-10.41	20240603	22400	20.98	20241031	0.66	N	013030	500	68 억	3346927	N	N	16	N	N
58	20250115	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27250	550	2	2.06	3613996450	133134	124.88	26700	27700	26600	34700	18700	26700	27145.51	27.38	-14622	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3351	7.46	0.85	12	1.08	3655.00	32003.00	30250	20240603	-9.92	22400	20241031	21.65	27700	-1.62	20250115	24700	10.32	20250109	30250	-9.92	20240603	22400	21.65	20241031	0.67	N	013030	500	68 억	3366729	N	N	16	N	N
59	20250115	150305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27150	450	2	1.69	3369099500	124120	116.42	26700	27700	26600	34700	18700	26700	27144.08	27.38	-16086	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3338	7.43	0.85	12	1.01	3655.00	32003.00	30250	20240603	-10.25	22400	20241031	21.21	27700	-1.99	20250115	24700	9.92	20250109	30250	-10.25	20240603	22400	21.21	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
60	20250115	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27150	450	2	1.69	3098345200	114165	107.08	26700	27700	26600	34700	18700	26700	27139.39	27.38	-12906	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3338	7.43	0.85	12	0.93	3655.00	32003.00	30250	20240603	-10.25	22400	20241031	21.21	27700	-1.99	20250115	24700	9.92	20250109	30250	-10.25	20240603	22400	21.21	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
61	20250115	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27250	550	2	2.06	2766460600	101909	95.59	26700	27700	26600	34700	18700	26700	27146.61	27.38	-7995	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3351	7.46	0.85	12	0.83	3655.00	32003.00	30250	20240603	-9.92	22400	20241031	21.65	27700	-1.62	20250115	24700	10.32	20250109	30250	-9.92	20240603	22400	21.65	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
62	20250115	120304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27150	450	2	1.69	2610233500	96155	90.19	26700	27700	26600	34700	18700	26700	27146.35	27.38	-6489	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3338	7.43	0.85	12	0.78	3655.00	32003.00	30250	20240603	-10.25	22400	20241031	21.21	27700	-1.99	20250115	24700	9.92	20250109	30250	-10.25	20240603	22400	21.21	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
63	20250115	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	27500	800	2	3.00	1823800800	67490	63.30	26700	27500	26600	34700	18700	26700	27023.53	27.38	-4334	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3381	7.52	0.86	12	0.55	3655.00	32003.00	30250	20240603	-9.09	22400	20241031	22.77	27500	0.00	20250115	24700	11.34	20250109	30250	-9.09	20240603	22400	22.77	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
64	20250115	100304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26850	150	2	0.56	1011067150	37584	35.25	26700	27200	26600	34700	18700	26700	26901.82	27.38	-2536	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3301	7.35	0.84	12	0.31	3655.00	32003.00	30250	20240603	-11.24	22400	20241031	19.87	27200	-1.29	20250115	24700	8.70	20250109	30250	-11.24	20240603	22400	19.87	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
65	20250115	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26850	150	2	0.56	92861650	3470	3.25	26700	26900	26600	34700	18700	26700	26762.23	27.38	-1328	27533	27116	26583	26166	25633	27325	26375	68	8000	500	20290	50	1	12295442	3301	7.35	0.84	12	0.03	3655.00	32003.00	30250	20240603	-11.24	22400	20241031	19.87	27000	-0.56	20250114	24700	8.70	20250109	30250	-11.24	20240603	22400	19.87	20241031	0.67	N	013030	500	68 억	3366729	N	N	11	N	N
66	20250114	160302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26700	500	2	1.91	2836962350	106475	136.50	26200	27000	26050	34050	18350	26200	26644.33	27.48	-6094	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3283	7.31	0.83	12	0.87	3655.00	32003.00	30250	20240603	-11.74	22400	20241031	19.20	27000	-1.11	20250114	24700	8.10	20250109	30250	-11.74	20240603	22400	19.20	20241031	0.76	N	013030	500	68 억	3378558	N	N	11	N	N
67	20250114	150303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26550	350	2	1.34	2763656150	103724	132.97	26200	27000	26050	34050	18350	26200	26644.37	27.48	-6092	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3264	7.26	0.83	12	0.84	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	27000	-1.67	20250114	24700	7.49	20250109	30250	-12.23	20240603	22400	18.53	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
68	20250114	140302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26650	450	2	1.72	2573765900	96588	123.82	26200	27000	26050	34050	18350	26200	26646.90	27.48	-5632	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3277	7.29	0.83	12	0.79	3655.00	32003.00	30250	20240603	-11.90	22400	20241031	18.97	27000	-1.30	20250114	24700	7.89	20250109	30250	-11.90	20240603	22400	18.97	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
69	20250114	130303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26700	500	2	1.91	2344749900	88005	112.82	26200	27000	26050	34050	18350	26200	26643.42	27.48	-3024	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3283	7.31	0.83	12	0.72	3655.00	32003.00	30250	20240603	-11.74	22400	20241031	19.20	27000	-1.11	20250114	24700	8.10	20250109	30250	-11.74	20240603	22400	19.20	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
70	20250114	120302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26700	500	2	1.91	2120198600	79604	102.05	26200	27000	26050	34050	18350	26200	26634.38	27.48	-2118	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3283	7.31	0.83	12	0.65	3655.00	32003.00	30250	20240603	-11.74	22400	20241031	19.20	27000	-1.11	20250114	24700	8.10	20250109	30250	-11.74	20240603	22400	19.20	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
71	20250114	110303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26600	400	2	1.53	1909542850	71700	91.92	26200	27000	26050	34050	18350	26200	26632.46	27.48	-3056	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3271	7.28	0.83	12	0.58	3655.00	32003.00	30250	20240603	-12.07	22400	20241031	18.75	27000	-1.48	20250114	24700	7.69	20250109	30250	-12.07	20240603	22400	18.75	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
72	20250114	100302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26550	350	2	1.34	1433212450	53737	68.89	26200	27000	26050	34050	18350	26200	26670.96	27.48	1295	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3264	7.26	0.83	12	0.44	3655.00	32003.00	30250	20240603	-12.23	22400	20241031	18.53	27000	-1.67	20250114	24700	7.49	20250109	30250	-12.23	20240603	22400	18.53	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
73	20250114	090301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26500	300	2	1.15	36417300	1381	1.77	26200	26500	26050	34050	18350	26200	26371.48	27.48	475	26766	26482	26066	25782	25366	26550	25850	68	7850	500	19910	50	1	12295442	3258	7.25	0.83	12	0.01	3655.00	32003.00	30250	20240603	-12.40	22400	20241031	18.30	26500	0.00	20250114	24700	7.29	20250109	30250	-12.40	20240603	22400	18.30	20241031	0.76	N	013030	500	68 억	3378558	N	N	168	N	N
74	20250113	160300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26200	0	3	0.00	2014569350	77393	75.72	26200	26350	25650	34050	18350	26200	26030.08	27.48	272	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3221	7.17	0.82	12	0.63	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	26400	-0.76	20250110	24700	6.07	20250109	30250	-13.39	20240603	22400	16.96	20241031	0.75	N	013030	500	68 억	3378876	N	N	168	N	N
75	20250113	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26250	50	2	0.19	1942179600	74629	73.02	26200	26350	25650	34050	18350	26200	26024.14	27.48	-443	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3228	7.18	0.82	12	0.61	3655.00	32003.00	30250	20240603	-13.22	22400	20241031	17.19	26400	-0.57	20250110	24700	6.28	20250109	30250	-13.22	20240603	22400	17.19	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
76	20250113	140258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26300	100	2	0.38	1482531800	57112	55.88	26200	26350	25650	34050	18350	26200	25957.75	27.48	2359	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3234	7.20	0.82	12	0.46	3655.00	32003.00	30250	20240603	-13.06	22400	20241031	17.41	26400	-0.38	20250110	24700	6.48	20250109	30250	-13.06	20240603	22400	17.41	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
77	20250113	130256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25900	-300	5	-1.15	1118928800	43199	42.27	26200	26200	25650	34050	18350	26200	25900.79	27.48	-1756	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3185	7.09	0.81	12	0.35	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	26400	-1.89	20250110	24700	4.86	20250109	30250	-14.38	20240603	22400	15.62	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
78	20250113	120257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26150	-50	5	-0.19	1043227400	40283	39.41	26200	26200	25650	34050	18350	26200	25896.44	27.48	-1719	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3215	7.15	0.82	12	0.33	3655.00	32003.00	30250	20240603	-13.55	22400	20241031	16.74	26400	-0.95	20250110	24700	5.87	20250109	30250	-13.55	20240603	22400	16.74	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
79	20250113	110258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25950	-250	5	-0.95	889868300	34391	33.65	26200	26200	25650	34050	18350	26200	25873.74	27.48	-3645	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3191	7.10	0.81	12	0.28	3655.00	32003.00	30250	20240603	-14.21	22400	20241031	15.85	26400	-1.70	20250110	24700	5.06	20250109	30250	-14.21	20240603	22400	15.85	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
80	20250113	100257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25850	-350	5	-1.34	632974500	24496	23.97	26200	26200	25650	34050	18350	26200	25837.90	27.48	-6060	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3178	7.07	0.81	12	0.20	3655.00	32003.00	30250	20240603	-14.55	22400	20241031	15.40	26400	-2.08	20250110	24700	4.66	20250109	30250	-14.55	20240603	22400	15.40	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
81	20250113	090300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26150	-50	5	-0.19	55411800	2119	2.07	26200	26200	26000	34050	18350	26200	26146.55	27.48	-137	27333	26766	25833	25266	24333	27050	25550	68	7850	500	19910	50	1	12295442	3215	7.15	0.82	12	0.02	3655.00	32003.00	30250	20240603	-13.55	22400	20241031	16.74	26400	-0.95	20250110	24700	5.87	20250109	30250	-13.55	20240603	22400	16.74	20241031	0.75	N	013030	500	68 억	3378876	N	N	302	N	N
82	20250110	160256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26200	1100	2	4.38	2618811200	101832	174.00	25050	26400	24900	32600	17600	25100	25716.81	27.34	15299	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3221	7.17	0.82	12	0.83	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	26400	-0.76	20250110	24700	6.07	20250109	30250	-13.39	20240603	22400	16.96	20241031	0.71	N	013030	500	68 억	3362056	N	N	302	N	N
83	20250110	150257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26200	1100	2	4.38	2527949550	98367	168.08	25050	26400	24900	32600	17600	25100	25699.18	27.34	14234	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3221	7.17	0.82	12	0.80	3655.00	32003.00	30250	20240603	-13.39	22400	20241031	16.96	26400	-0.76	20250110	24700	6.07	20250109	30250	-13.39	20240603	22400	16.96	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
84	20250110	140256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25900	800	2	3.19	1390870000	55003	93.98	25050	25900	24900	32600	17600	25100	25287.18	27.34	8147	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3185	7.09	0.81	12	0.45	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	26300	-1.52	20250107	24700	4.86	20250109	30250	-14.38	20240603	22400	15.62	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
85	20250110	130256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25350	250	2	1.00	965739450	38393	65.60	25050	25500	24900	32600	17600	25100	25154.05	27.34	283	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3117	6.94	0.79	12	0.31	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	26300	-3.61	20250107	24700	2.63	20250109	30250	-16.20	20240603	22400	13.17	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
86	20250110	120256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25350	250	2	1.00	832605600	33143	56.63	25050	25500	24900	32600	17600	25100	25121.61	27.34	265	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3117	6.94	0.79	12	0.27	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	26300	-3.61	20250107	24700	2.63	20250109	30250	-16.20	20240603	22400	13.17	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
87	20250110	110256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25050	-50	5	-0.20	568186650	22680	38.75	25050	25500	24900	32600	17600	25100	25052.32	27.34	-3459	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3080	6.85	0.78	12	0.18	3655.00	32003.00	30250	20240603	-17.19	22400	20241031	11.83	26300	-4.75	20250107	24700	1.42	20250109	30250	-17.19	20240603	22400	11.83	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
88	20250110	100256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-100	5	-0.40	334719700	13322	22.76	25050	25500	24900	32600	17600	25100	25125.34	27.34	-1872	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3074	6.84	0.78	12	0.11	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	26300	-4.94	20250107	24700	1.21	20250109	30250	-17.36	20240603	22400	11.61	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
89	20250110	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-100	5	-0.40	8541400	341	0.58	25050	25050	25000	32600	17600	25100	25047.63	27.34	51	25833	25466	25083	24716	24333	25275	24525	68	7500	500	19070	50	1	12295442	3074	6.84	0.78	12	0.00	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	26300	-4.94	20250107	24700	1.21	20250109	30250	-17.36	20240603	22400	11.61	20241031	0.71	N	013030	500	68 억	3362056	N	N	2	N	N
90	20250109	160255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	-300	5	-1.18	1462270350	58514	116.43	25400	25450	24700	33000	17800	25400	24989.51	27.34	-35	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3086	6.87	0.78	12	0.48	3655.00	32003.00	30250	20240603	-17.02	22400	20241031	12.05	26300	-4.56	20250107	24700	1.62	20250109	30250	-17.02	20240603	22400	12.05	20241031	0.71	N	013030	500	68 억	3362046	N	N	2	N	N
91	20250109	150256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-400	5	-1.57	1337603300	53534	106.52	25400	25450	24700	33000	17800	25400	24986.05	27.34	-1828	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3074	6.84	0.78	12	0.44	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	26300	-4.94	20250107	24700	1.21	20250109	30250	-17.36	20240603	22400	11.61	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
92	20250109	140256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25100	-300	5	-1.18	1176913750	47110	93.74	25400	25450	24700	33000	17800	25400	24982.25	27.34	-2168	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3086	6.87	0.78	12	0.38	3655.00	32003.00	30250	20240603	-17.02	22400	20241031	12.05	26300	-4.56	20250107	24700	1.62	20250109	30250	-17.02	20240603	22400	12.05	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
93	20250109	130255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25050	-350	5	-1.38	1083292650	43377	86.31	25400	25450	24700	33000	17800	25400	24973.90	27.34	-3474	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3080	6.85	0.78	12	0.35	3655.00	32003.00	30250	20240603	-17.19	22400	20241031	11.83	26300	-4.75	20250107	24700	1.42	20250109	30250	-17.19	20240603	22400	11.83	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
94	20250109	120255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25000	-400	5	-1.57	1025918750	41083	81.74	25400	25450	24700	33000	17800	25400	24971.86	27.34	-4240	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3074	6.84	0.78	12	0.33	3655.00	32003.00	30250	20240603	-17.36	22400	20241031	11.61	26300	-4.94	20250107	24700	1.21	20250109	30250	-17.36	20240603	22400	11.61	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
95	20250109	110256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25050	-350	5	-1.38	928746450	37198	74.01	25400	25450	24700	33000	17800	25400	24967.64	27.34	-5444	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3080	6.85	0.78	12	0.30	3655.00	32003.00	30250	20240603	-17.19	22400	20241031	11.83	26300	-4.75	20250107	24700	1.42	20250109	30250	-17.19	20240603	22400	11.83	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
96	20250109	100254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	24950	-450	5	-1.77	739190900	29622	58.94	25400	25450	24700	33000	17800	25400	24954.12	27.34	-6786	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3068	6.83	0.78	12	0.24	3655.00	32003.00	30250	20240603	-17.52	22400	20241031	11.38	26300	-5.13	20250107	24700	1.01	20250109	30250	-17.52	20240603	22400	11.38	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
97	20250109	090257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	-100	5	-0.39	10869200	429	0.85	25400	25400	25300	33000	17800	25400	25336.13	27.34	-344	25966	25682	25466	25182	24966	25575	25075	68	7600	500	19300	50	1	12295442	3111	6.92	0.79	12	0.00	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	26300	-3.80	20250107	25050	1.00	20250102	30250	-16.36	20240603	22400	12.95	20241031	0.71	N	013030	500	68 억	3362046	N	N	30	N	N
98	20250108	160252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-200	5	-0.78	1277228500	50157	80.45	25700	25750	25250	33250	17950	25600	25464.61	27.34	640	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3123	6.95	0.79	12	0.41	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	26300	-3.42	20250107	25050	1.40	20250102	30250	-16.03	20240603	22400	13.39	20241031	0.73	N	013030	500	68 억	3361896	N	N	30	N	N
99	20250108	150254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-200	5	-0.78	1204115300	47279	75.83	25700	25750	25250	33250	17950	25600	25468.29	27.34	-238	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3123	6.95	0.79	12	0.38	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	26300	-3.42	20250107	25050	1.40	20250102	30250	-16.03	20240603	22400	13.39	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
100	20250108	140256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-200	5	-0.78	1119773900	43959	70.51	25700	25750	25250	33250	17950	25600	25473.14	27.34	-1123	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3123	6.95	0.79	12	0.36	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	26300	-3.42	20250107	25050	1.40	20250102	30250	-16.03	20240603	22400	13.39	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
101	20250108	130257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25350	-250	5	-0.98	1060599900	41626	66.77	25700	25750	25250	33250	17950	25600	25479.27	27.34	-1979	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3117	6.94	0.79	12	0.34	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	26300	-3.61	20250107	25050	1.20	20250102	30250	-16.20	20240603	22400	13.17	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
102	20250108	120253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25350	-250	5	-0.98	929715900	36454	58.47	25700	25750	25250	33250	17950	25600	25503.81	27.34	-2013	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3117	6.94	0.79	12	0.30	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	26300	-3.61	20250107	25050	1.20	20250102	30250	-16.20	20240603	22400	13.17	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
103	20250108	110253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	-300	5	-1.17	788958700	30899	49.56	25700	25750	25250	33250	17950	25600	25533.47	27.34	-1128	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3111	6.92	0.79	12	0.25	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	26300	-3.80	20250107	25050	1.00	20250102	30250	-16.36	20240603	22400	12.95	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
104	20250108	100253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-200	5	-0.78	550172400	21498	34.48	25700	25750	25350	33250	17950	25600	25591.79	27.34	3185	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3123	6.95	0.79	12	0.17	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	26300	-3.42	20250107	25050	1.40	20250102	30250	-16.03	20240603	22400	13.39	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
105	20250108	090256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25650	50	2	0.20	72573100	2835	4.55	25700	25700	25450	33250	17950	25600	25598.98	27.34	-607	26600	26100	25800	25300	25000	25950	25150	68	7650	500	19450	50	1	12295442	3154	7.02	0.80	12	0.02	3655.00	32003.00	30250	20240603	-15.21	22400	20241031	14.51	26300	-2.47	20250107	25050	2.40	20250102	30250	-15.21	20240603	22400	14.51	20241031	0.73	N	013030	500	68 억	3361896	N	N	1	N	N
106	20250107	160252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25600	-100	5	-0.39	1601986100	62127	105.79	25800	26300	25500	33400	18000	25700	25785.71	27.36	-2669	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3148	7.00	0.80	12	0.51	3655.00	32003.00	30250	20240603	-15.37	22400	20241031	14.29	26300	-2.66	20250107	25050	2.20	20250102	30250	-15.37	20240603	22400	14.29	20241031	0.68	N	013030	500	68 억	3364036	N	N	1	N	N
107	20250107	150254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	-150	5	-0.58	1561565700	60547	103.10	25800	26300	25500	33400	18000	25700	25790.97	27.36	-2817	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3141	6.99	0.80	12	0.49	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	26300	-2.85	20250107	25050	2.00	20250102	30250	-15.54	20240603	22400	14.06	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
108	20250107	140252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	-150	5	-0.58	1373663100	53193	90.58	25800	26300	25500	33400	18000	25700	25824.13	27.36	-4566	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3141	6.99	0.80	12	0.43	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	26300	-2.85	20250107	25050	2.00	20250102	30250	-15.54	20240603	22400	14.06	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
109	20250107	130253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	-150	5	-0.58	1212380050	46891	79.85	25800	26300	25500	33400	18000	25700	25855.28	27.36	-4765	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3141	6.99	0.80	12	0.38	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	26300	-2.85	20250107	25050	2.00	20250102	30250	-15.54	20240603	22400	14.06	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
110	20250107	120253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25650	-50	5	-0.19	1148711100	44404	75.61	25800	26300	25500	33400	18000	25700	25869.54	27.36	-5274	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3154	7.02	0.80	12	0.36	3655.00	32003.00	30250	20240603	-15.21	22400	20241031	14.51	26300	-2.47	20250107	25050	2.40	20250102	30250	-15.21	20240603	22400	14.51	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
111	20250107	110251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25650	-50	5	-0.19	962921550	37140	63.25	25800	26300	25550	33400	18000	25700	25926.81	27.36	-5930	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3154	7.02	0.80	12	0.30	3655.00	32003.00	30250	20240603	-15.21	22400	20241031	14.51	26300	-2.47	20250107	25050	2.40	20250102	30250	-15.21	20240603	22400	14.51	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
112	20250107	100254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26000	300	2	1.17	645357150	24845	42.31	25800	26300	25550	33400	18000	25700	25975.33	27.36	-2447	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3197	7.11	0.81	12	0.20	3655.00	32003.00	30250	20240603	-14.05	22400	20241031	16.07	26300	-1.14	20250107	25050	3.79	20250102	30250	-14.05	20240603	22400	16.07	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
113	20250107	090253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25800	100	2	0.39	20686700	802	1.37	25800	25850	25650	33400	18000	25700	25793.89	27.36	394	26133	25916	25483	25266	24833	26025	25375	68	7700	500	19530	50	1	12295442	3172	7.06	0.81	12	0.01	3655.00	32003.00	30250	20240603	-14.71	22400	20241031	15.18	26150	-1.34	20250102	25050	2.99	20250102	30250	-14.71	20240603	22400	15.18	20241031	0.68	N	013030	500	68 억	3364036	N	N	30	N	N
114	20250106	160249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25700	500	2	1.98	1494279650	58706	100.65	25350	25700	25050	32750	17650	25200	25451.53	27.22	26025	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3160	7.03	0.80	12	0.48	3655.00	32003.00	30250	20240603	-15.04	22400	20241031	14.73	26150	-1.72	20250102	25050	2.59	20250106	30250	-15.04	20240603	22400	14.73	20241031	0.70	N	013030	500	68 억	3346395	N	N	30	N	N
115	20250106	150250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	350	2	1.39	1353460100	53213	91.23	25350	25700	25050	32750	17650	25200	25434.76	27.22	23247	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3141	6.99	0.80	12	0.43	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	26150	-2.29	20250102	25050	2.00	20250106	30250	-15.54	20240603	22400	14.06	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
116	20250106	140250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	300	2	1.19	1095294050	43073	73.85	25350	25700	25050	32750	17650	25200	25428.78	27.22	15749	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3135	6.98	0.80	12	0.35	3655.00	32003.00	30250	20240603	-15.70	22400	20241031	13.84	26150	-2.49	20250102	25050	1.80	20250106	30250	-15.70	20240603	22400	13.84	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
117	20250106	130248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25600	400	2	1.59	928842200	36549	62.66	25350	25700	25050	32750	17650	25200	25413.61	27.22	12527	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3148	7.00	0.80	12	0.30	3655.00	32003.00	30250	20240603	-15.37	22400	20241031	14.29	26150	-2.10	20250102	25050	2.20	20250106	30250	-15.37	20240603	22400	14.29	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
118	20250106	120249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	300	2	1.19	732610050	28854	49.47	25350	25700	25050	32750	17650	25200	25390.24	27.22	7850	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3135	6.98	0.80	12	0.23	3655.00	32003.00	30250	20240603	-15.70	22400	20241031	13.84	26150	-2.49	20250102	25050	1.80	20250106	30250	-15.70	20240603	22400	13.84	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
119	20250106	110249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25450	250	2	0.99	516910300	20389	34.96	25350	25700	25050	32750	17650	25200	25352.41	27.22	4204	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3129	6.96	0.80	12	0.17	3655.00	32003.00	30250	20240603	-15.87	22400	20241031	13.62	26150	-2.68	20250102	25050	1.60	20250106	30250	-15.87	20240603	22400	13.62	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
120	20250106	100248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25350	150	2	0.60	239719250	9503	16.29	25350	25400	25050	32750	17650	25200	25225.64	27.22	3070	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3117	6.94	0.79	12	0.08	3655.00	32003.00	30250	20240603	-16.20	22400	20241031	13.17	26150	-3.06	20250102	25050	1.20	20250106	30250	-16.20	20240603	22400	13.17	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
121	20250106	090246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	100	2	0.40	22493200	891	1.53	25350	25350	25200	32750	17650	25200	25244.89	27.22	-606	26333	25766	25483	24916	24633	25625	24775	68	7550	500	19150	50	1	12295442	3111	6.92	0.79	12	0.01	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	26150	-3.25	20250102	25050	1.00	20250102	30250	-16.36	20240603	22400	12.95	20241031	0.70	N	013030	500	68 억	3346395	N	N	68	N	N
122	20250103	160248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25200	-750	5	-2.89	1474964950	58013	84.77	26050	26050	25200	33700	18200	25950	25427.55	27.30	-11935	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3098	6.89	0.79	12	0.47	3655.00	32003.00	30250	20240603	-16.69	22400	20241031	12.50	26150	-3.63	20250102	25050	0.60	20250102	30250	-16.69	20240603	22400	12.50	20241031	0.70	N	013030	500	68 억	3356193	N	N	68	N	N
123	20250103	150248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	-650	5	-2.50	1273529450	50030	73.10	26050	26050	25200	33700	18200	25950	25455.32	27.30	-12381	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3111	6.92	0.79	12	0.41	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	26150	-3.25	20250102	25050	1.00	20250102	30250	-16.36	20240603	22400	12.95	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
124	20250103	140248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25300	-650	5	-2.50	1152718500	45256	66.13	26050	26050	25200	33700	18200	25950	25471.06	27.30	-13827	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3111	6.92	0.79	12	0.37	3655.00	32003.00	30250	20240603	-16.36	22400	20241031	12.95	26150	-3.25	20250102	25050	1.00	20250102	30250	-16.36	20240603	22400	12.95	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
125	20250103	130247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-550	5	-2.12	890271450	34889	50.98	26050	26050	25300	33700	18200	25950	25517.25	27.30	-10364	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3123	6.95	0.79	12	0.28	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	26150	-2.87	20250102	25050	1.40	20250102	30250	-16.03	20240603	22400	13.39	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
126	20250103	120247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25400	-550	5	-2.12	794005850	31094	45.43	26050	26050	25300	33700	18200	25950	25535.66	27.30	-10689	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3123	6.95	0.79	12	0.25	3655.00	32003.00	30250	20240603	-16.03	22400	20241031	13.39	26150	-2.87	20250102	25050	1.40	20250102	30250	-16.03	20240603	22400	13.39	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
127	20250103	110248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25500	-450	5	-1.73	648047400	25344	37.03	26050	26050	25350	33700	18200	25950	25570.05	27.30	-8797	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3135	6.98	0.80	12	0.21	3655.00	32003.00	30250	20240603	-15.70	22400	20241031	13.84	26150	-2.49	20250102	25050	1.80	20250102	30250	-15.70	20240603	22400	13.84	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
128	20250103	100247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25450	-500	5	-1.93	421526850	16430	24.01	26050	26050	25450	33700	18200	25950	25655.93	27.30	-6508	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3129	6.96	0.80	12	0.13	3655.00	32003.00	30250	20240603	-15.87	22400	20241031	13.62	26150	-2.68	20250102	25050	1.60	20250102	30250	-15.87	20240603	22400	13.62	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
129	20250103	090247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25900	-50	5	-0.19	7884200	304	0.44	26050	26050	25900	33700	18200	25950	25934.87	27.30	-254	26816	26382	25716	25282	24616	26600	25500	68	7750	500	19720	50	1	12295442	3185	7.09	0.81	12	0.00	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	26150	-0.96	20250102	25050	3.39	20250102	30250	-14.38	20240603	22400	15.62	20241031	0.70	N	013030	500	68 억	3356193	N	N	25	N	N
130	20250102	160246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25950	800	2	3.18	1762805350	68414	110.70	25150	26150	25050	32650	17650	25150	25765.95	27.05	31157	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3191	7.10	0.81	12	0.56	3655.00	32003.00	30250	20240603	-14.21	22400	20241031	15.85	26150	-0.76	20250102	25050	3.59	20250102	30250	-14.21	20240603	22400	15.85	20241031	0.69	N	013030	500	68 억	3326043	N	N	25	N	N
131	20250102	150247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25900	750	2	2.98	1695887300	65832	106.53	25150	26150	25050	32650	17650	25150	25760.84	27.05	30122	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3185	7.09	0.81	12	0.54	3655.00	32003.00	30250	20240603	-14.38	22400	20241031	15.62	26150	-0.96	20250102	25050	3.39	20250102	30250	-14.38	20240603	22400	15.62	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N
132	20250102	140245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25800	650	2	2.58	1432816750	55676	90.09	25150	26150	25050	32650	17650	25150	25734.91	27.05	24646	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3172	7.06	0.81	12	0.45	3655.00	32003.00	30250	20240603	-14.71	22400	20241031	15.18	26150	-1.34	20250102	25050	2.99	20250102	30250	-14.71	20240603	22400	15.18	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N
133	20250102	130246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25800	650	2	2.58	1173221650	45648	73.87	25150	26150	25050	32650	17650	25150	25701.49	27.05	18397	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3172	7.06	0.81	12	0.37	3655.00	32003.00	30250	20240603	-14.71	22400	20241031	15.18	26150	-1.34	20250102	25050	2.99	20250102	30250	-14.71	20240603	22400	15.18	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N
134	20250102	120247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25550	400	2	1.59	922532150	35876	58.05	25150	26150	25050	32650	17650	25150	25714.47	27.05	14204	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3141	6.99	0.80	12	0.29	3655.00	32003.00	30250	20240603	-15.54	22400	20241031	14.06	26150	-2.29	20250102	25050	2.00	20250102	30250	-15.54	20240603	22400	14.06	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N
135	20250102	110238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	26000	850	2	3.38	578595500	22525	36.45	25150	26150	25050	32650	17650	25150	25686.81	27.05	13881	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3197	7.11	0.81	12	0.18	3655.00	32003.00	30250	20240603	-14.05	22400	20241031	16.07	26150	-0.57	20250102	25050	3.79	20250102	30250	-14.05	20240603	22400	16.07	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N
136	20250102	100245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25050	-100	5	-0.40	16791150	668	1.08	25150	25150	25050	32650	17650	25150	25136.45	27.05	-327	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3080	6.85	0.78	12	0.01	3655.00	32003.00	30250	20240603	-17.19	22400	20241031	11.83	25150	-0.40	20250102	25050	0.00	20250102	30250	-17.19	20240603	22400	11.83	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N
137	20250102	090243	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	27.05	0	25783	25466	25233	24916	24683	25625	25075	68	7500	500	19110	50	1	12295442	3092	6.88	0.79	12	0.00	3655.00	32003.00	30250	20240603	-16.86	22400	20241031	12.28	0	0.00	0	0	0.00	0	30250	-16.86	20240603	22400	12.28	20241031	0.69	N	013030	500	68 억	3326043	N	N	27	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History