KissMeData/018310/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	50	2	0.25	104896100	5197	51.06	20000	20350	19940	26050	14050	20050	20183.97	2.70	-1377	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2955	2.48	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19810	1.46	20250123	28950	-30.57	20241007	15700	28.03	20240125	0.83	N	018310	500	73 억	396482	N	N	7	N	N
3	20250124	150335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	0	3	0.00	98255050	4866	47.81	20000	20350	19940	26050	14050	20050	20192.16	2.70	-1424	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2947	2.47	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.74	15430	20240118	29.94	21150	-5.20	20250102	19810	1.21	20250123	28950	-30.74	20241007	15700	27.71	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
4	20250124	140334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	150	2	0.75	82146750	4067	39.96	20000	20350	19940	26050	14050	20050	20198.36	2.70	-1490	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2969	2.49	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19810	1.97	20250123	28950	-30.22	20241007	15700	28.66	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
5	20250124	130335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	200	2	1.00	63981500	3171	31.16	20000	20300	19940	26050	14050	20050	20177.07	2.70	-1031	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2977	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19810	2.22	20250123	28950	-30.05	20241007	15700	28.98	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
6	20250124	120334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	250	2	1.25	50064750	2484	24.41	20000	20300	19940	26050	14050	20050	20154.89	2.70	-708	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2984	2.50	0.51	12	0.02	8121.00	39443.00	28950	20241007	-29.88	15430	20240118	31.56	21150	-4.02	20250102	19810	2.47	20250123	28950	-29.88	20241007	15700	29.30	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
7	20250124	110335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	150	2	0.75	34782650	1729	16.99	20000	20200	19940	26050	14050	20050	20117.21	2.70	-339	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2969	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19810	1.97	20250123	28950	-30.22	20241007	15700	28.66	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
8	20250124	100333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	150	2	0.75	18008000	896	8.80	20000	20200	19940	26050	14050	20050	20098.21	2.70	-233	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2969	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19810	1.97	20250123	28950	-30.22	20241007	15700	28.66	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
9	20250124	090335	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	-50	5	-0.25	1200000	60	0.59	20000	20000	20000	26050	14050	20050	20000.00	2.70	-2	20476	20262	20036	19822	19596	20150	19710	74	6000	500	14430	50	1	14700000	2940	2.46	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.92	15430	20240118	29.62	21150	-5.44	20250102	19810	0.96	20250123	28950	-30.92	20241007	15700	27.39	20240125	0.83	N	018310	500	73 억	396482	N	N	28	N	N
10	20250123	160334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	50	2	0.25	203451390	10177	124.64	20100	20250	19810	26000	14000	20000	19991.25	2.68	2647	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	50	1	14700000	2947	2.47	0.51	12	0.07	8121.00	39443.00	28950	20241007	-30.74	15430	20240118	29.94	21150	-5.20	20250102	19810	1.21	20250123	28950	-30.74	20241007	15700	27.71	20240125	0.82	N	018310	500	73 억	393836	N	N	28	N	N
11	20250123	150332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	0	3	0.00	192890090	9649	118.18	20100	20250	19810	26000	14000	20000	19990.63	2.68	2697	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	50	1	14700000	2940	2.46	0.51	12	0.07	8121.00	39443.00	28950	20241007	-30.92	15430	20240118	29.62	21150	-5.44	20250102	19810	0.96	20250123	28950	-30.92	20241007	15700	27.39	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
12	20250123	140333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	100	2	0.50	183219090	9168	112.28	20100	20200	19810	26000	14000	20000	19984.55	2.68	2710	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	50	1	14700000	2955	2.48	0.51	12	0.06	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19810	1.46	20250123	28950	-30.57	20241007	15700	28.03	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
13	20250123	130332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	50	2	0.25	157295640	7875	96.45	20100	20200	19810	26000	14000	20000	19973.88	2.68	2478	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	50	1	14700000	2947	2.47	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.74	15430	20240118	29.94	21150	-5.20	20250102	19810	1.21	20250123	28950	-30.74	20241007	15700	27.71	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
14	20250123	120333	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	50	2	0.25	135740580	6797	83.25	20100	20200	19810	26000	14000	20000	19970.44	2.68	1921	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	50	1	14700000	2947	2.47	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.74	15430	20240118	29.94	21150	-5.20	20250102	19810	1.21	20250123	28950	-30.74	20241007	15700	27.71	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
15	20250123	110334	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	0	3	0.00	134718780	6746	82.62	20100	20200	19810	26000	14000	20000	19969.95	2.68	1878	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	50	1	14700000	2940	2.46	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.92	15430	20240118	29.62	21150	-5.44	20250102	19810	0.96	20250123	28950	-30.92	20241007	15700	27.39	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
16	20250123	100332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19970	-30	5	-0.15	118409550	5931	72.64	20100	20200	19810	26000	14000	20000	19964.22	2.68	1582	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	10	1	14700000	2936	2.46	0.51	12	0.04	8121.00	39443.00	28950	20241007	-31.02	15430	20240118	29.42	21150	-5.58	20250102	19810	0.81	20250123	28950	-31.02	20241007	15700	27.20	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
17	20250123	090332	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19810	-190	5	-0.95	43139970	2167	26.54	20100	20150	19810	26000	14000	20000	19905.51	2.68	1173	20746	20372	20126	19752	19506	20560	19940	74	6000	500	14400	10	1	14700000	2912	2.44	0.50	12	0.01	8121.00	39443.00	28950	20241007	-31.57	15430	20240118	28.39	21150	-6.34	20250102	19810	0.00	20250123	28950	-31.57	20241007	15700	26.18	20240125	0.82	N	018310	500	73 억	393836	N	N	4	N	N
18	20250122	160331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	0	3	0.00	152878120	7610	89.08	19880	20500	19880	26000	14000	20000	20090.18	2.69	-2149	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	50	1	14700000	2940	2.46	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.92	15430	20240118	29.62	21150	-5.44	20250102	19850	0.76	20250109	28950	-30.92	20241007	15600	28.21	20240122	0.83	N	018310	500	73 억	396023	N	N	4	N	N
19	20250122	150331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	250	2	1.25	147975870	7365	86.21	19880	20500	19880	26000	14000	20000	20091.77	2.69	-2146	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	50	1	14700000	2977	2.49	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15600	29.81	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
20	20250122	140330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	150	2	0.75	97564270	4878	57.10	19880	20250	19880	26000	14000	20000	20000.88	2.69	-1527	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	50	1	14700000	2962	2.48	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.40	15430	20240118	30.59	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15600	29.17	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
21	20250122	130331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	150	2	0.75	88537420	4430	51.86	19880	20250	19880	26000	14000	20000	19985.87	2.69	-1424	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	50	1	14700000	2962	2.48	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.40	15430	20240118	30.59	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15600	29.17	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
22	20250122	120330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	100	2	0.50	70730170	3544	41.48	19880	20250	19880	26000	14000	20000	19957.72	2.69	-885	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	50	1	14700000	2955	2.48	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15600	28.85	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
23	20250122	110331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	100	2	0.50	60914820	3055	35.76	19880	20250	19880	26000	14000	20000	19939.38	2.69	-743	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	50	1	14700000	2955	2.48	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15600	28.85	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
24	20250122	100331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19980	-20	5	-0.10	52751290	2648	31.00	19880	20250	19880	26000	14000	20000	19921.18	2.69	-540	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	10	1	14700000	2937	2.46	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.98	15430	20240118	29.49	21150	-5.53	20250102	19850	0.65	20250109	28950	-30.98	20241007	15600	28.08	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
25	20250122	090331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19980	-20	5	-0.10	24534780	1234	14.44	19880	20250	19880	26000	14000	20000	19882.32	2.69	-4	20666	20332	20166	19832	19666	20250	19750	74	6000	500	14400	10	1	14700000	2937	2.46	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.98	15430	20240118	29.49	21150	-5.53	20250102	19850	0.65	20250109	28950	-30.98	20241007	15600	28.08	20240122	0.83	N	018310	500	73 억	396023	N	N	122	N	N
26	20250121	160329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	-350	5	-1.72	171861900	8542	256.44	20400	20500	20000	26450	14250	20350	20119.66	2.71	-2587	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2940	2.46	0.51	12	0.06	8121.00	39443.00	28950	20241007	-30.92	15430	20240118	29.62	21150	-5.44	20250102	19850	0.76	20250109	28950	-30.92	20241007	15600	28.21	20240122	0.82	N	018310	500	73 억	398610	N	N	122	N	N
27	20250121	150331	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-250	5	-1.23	152644800	7582	227.62	20400	20500	20000	26450	14250	20350	20132.52	2.71	-2431	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2955	2.48	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15600	28.85	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
28	20250121	140330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-250	5	-1.23	145167850	7211	216.48	20400	20500	20000	26450	14250	20350	20131.45	2.71	-2185	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2955	2.48	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15600	28.85	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
29	20250121	130330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-100	5	-0.49	136256450	6770	203.24	20400	20500	20000	26450	14250	20350	20126.51	2.71	-2000	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2977	2.49	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15600	29.81	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
30	20250121	120321	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	-300	5	-1.47	128098400	6366	191.11	20400	20500	20000	26450	14250	20350	20122.27	2.71	-1748	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2947	2.47	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.74	15430	20240118	29.94	21150	-5.20	20250102	19850	1.01	20250109	28950	-30.74	20241007	15600	28.53	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
31	20250121	110317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	-300	5	-1.47	44884650	2229	66.92	20400	20500	20000	26450	14250	20350	20136.68	2.71	-1542	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2947	2.47	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.74	15430	20240118	29.94	21150	-5.20	20250102	19850	1.01	20250109	28950	-30.74	20241007	15600	28.53	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
32	20250121	100314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	-350	5	-1.72	27739200	1375	41.28	20400	20500	20000	26450	14250	20350	20173.96	2.71	-1048	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2940	2.46	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.92	15430	20240118	29.62	21150	-5.44	20250102	19850	0.76	20250109	28950	-30.92	20241007	15600	28.21	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
33	20250121	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	50	2	0.25	711000	35	1.05	20400	20500	20300	26450	14250	20350	20314.29	2.71	9	20950	20650	20400	20100	19850	20525	19975	74	6100	500	14650	50	1	14700000	2999	2.51	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.53	15430	20240118	32.21	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15600	30.77	20240122	0.82	N	018310	500	73 억	398610	N	N	5	N	N
34	20250120	160328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-50	5	-0.25	67838450	3331	40.44	20400	20700	20150	26500	14300	20400	20365.79	2.72	-1941	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	2991	2.51	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.71	15430	20240118	31.89	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15600	30.45	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
35	20250120	150330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	-250	5	-1.23	63505250	3118	37.86	20400	20700	20150	26500	14300	20400	20367.30	2.72	-1819	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	2962	2.48	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.40	15430	20240118	30.59	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15600	29.17	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
36	20250120	140329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-100	5	-0.49	31171000	1531	18.59	20400	20700	20250	26500	14300	20400	20359.90	2.72	-567	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	2984	2.50	0.51	12	0.01	8121.00	39443.00	28950	20241007	-29.88	15430	20240118	31.56	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15600	30.13	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
37	20250120	130328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-100	5	-0.49	28253400	1387	16.84	20400	20700	20250	26500	14300	20400	20370.15	2.72	-525	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	2984	2.50	0.51	12	0.01	8121.00	39443.00	28950	20241007	-29.88	15430	20240118	31.56	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15600	30.13	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
38	20250120	120329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-150	5	-0.74	26995700	1325	16.09	20400	20700	20250	26500	14300	20400	20374.11	2.72	-470	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	2977	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15600	29.81	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
39	20250120	110329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-50	5	-0.25	19374000	949	11.52	20400	20700	20250	26500	14300	20400	20415.17	2.72	-368	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	2991	2.51	0.52	12	0.01	8121.00	39443.00	28950	20241007	-29.71	15430	20240118	31.89	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15600	30.45	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
40	20250120	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	50	2	0.25	13509200	661	8.03	20400	20700	20250	26500	14300	20400	20437.52	2.72	-335	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	3006	2.52	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.36	15430	20240118	32.53	21150	-3.31	20250102	19850	3.02	20250109	28950	-29.36	20241007	15600	31.09	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
41	20250120	090329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	300	2	1.47	1990750	97	1.18	20400	20700	20250	26500	14300	20400	20523.20	2.72	-11	20966	20682	20366	20082	19766	20825	20225	74	6100	500	14680	50	1	14700000	3043	2.55	0.52	12	0.00	8121.00	39443.00	28950	20241007	-28.50	15430	20240118	34.15	21150	-2.13	20250102	19850	4.28	20250109	28950	-28.50	20241007	15600	32.69	20240122	0.82	N	018310	500	73 억	400461	N	N	5	N	N
42	20250117	160328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	50	2	0.25	165760400	8184	213.68	20150	20650	20050	26450	14250	20350	20254.20	2.72	766	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2999	2.51	0.52	12	0.06	8121.00	39443.00	28950	20241007	-29.53	15430	20240118	32.21	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.82	N	018310	500	73 억	399695	N	N	5	N	N
43	20250117	150328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-100	5	-0.49	161385150	7969	208.07	20150	20650	20050	26450	14250	20350	20251.62	2.72	825	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2977	2.49	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
44	20250117	140328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	0	3	0.00	142873750	7056	184.23	20150	20650	20050	26450	14250	20350	20248.55	2.72	740	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2991	2.51	0.52	12	0.05	8121.00	39443.00	28950	20241007	-29.71	15430	20240118	31.89	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
45	20250117	130328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	50	2	0.25	127142250	6283	164.05	20150	20650	20050	26450	14250	20350	20235.91	2.72	956	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2999	2.51	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.53	15430	20240118	32.21	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
46	20250117	120329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	50	2	0.25	117716850	5821	151.98	20150	20650	20050	26450	14250	20350	20222.79	2.72	983	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2999	2.51	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.53	15430	20240118	32.21	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
47	20250117	110329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	100	2	0.49	108172850	5354	139.79	20150	20650	20050	26450	14250	20350	20204.12	2.72	1017	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	3006	2.52	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.36	15430	20240118	32.53	21150	-3.31	20250102	19850	3.02	20250109	28950	-29.36	20241007	15430	32.53	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
48	20250117	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	50	2	0.25	95487100	4732	123.55	20150	20650	20050	26450	14250	20350	20179.02	2.72	1115	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2999	2.51	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.53	15430	20240118	32.21	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
49	20250117	090330	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	-200	5	-0.98	181350	9	0.23	20150	20150	20150	26450	14250	20350	20150.00	2.72	-9	20583	20466	20283	20166	19983	20375	20075	74	6100	500	14650	50	1	14700000	2962	2.48	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.40	15430	20240118	30.59	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15430	30.59	20240118	0.82	N	018310	500	73 억	399695	N	N	14	N	N
50	20250116	160327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	250	2	1.24	77545500	3828	51.74	20400	20400	20100	26100	14100	20100	20257.45	2.72	-8	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2991	2.51	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.71	15430	20240118	31.89	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.83	N	018310	500	73 억	399726	N	N	14	N	N
51	20250116	150313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	200	2	1.00	68554750	3384	45.74	20400	20400	20100	26100	14100	20100	20258.50	2.72	410	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2984	2.50	0.51	12	0.02	8121.00	39443.00	28950	20241007	-29.88	15430	20240118	31.56	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
52	20250116	140329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	100	2	0.50	56792300	2802	37.87	20400	20400	20100	26100	14100	20100	20268.49	2.72	452	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2969	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19850	1.76	20250109	28950	-30.22	20241007	15430	30.91	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
53	20250116	130328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	200	2	1.00	51122650	2522	34.09	20400	20400	20100	26100	14100	20100	20270.68	2.72	471	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2984	2.50	0.51	12	0.02	8121.00	39443.00	28950	20241007	-29.88	15430	20240118	31.56	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
54	20250116	120329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	100	2	0.50	46546000	2297	31.04	20400	20400	20100	26100	14100	20100	20263.82	2.72	388	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2969	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19850	1.76	20250109	28950	-30.22	20241007	15430	30.91	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
55	20250116	110328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	150	2	0.75	33180750	1638	22.14	20400	20400	20100	26100	14100	20100	20256.87	2.72	130	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2977	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
56	20250116	100329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	250	2	1.24	14519200	716	9.68	20400	20400	20100	26100	14100	20100	20278.21	2.72	-73	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2991	2.51	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.71	15430	20240118	31.89	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
57	20250116	090328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	0	3	0.00	366300	18	0.24	20400	20400	20100	26100	14100	20100	20350.00	2.72	-5	20860	20480	20170	19790	19480	20325	19635	74	6000	500	14470	50	1	14700000	2955	2.48	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15430	30.27	20240118	0.83	N	018310	500	73 억	399726	N	N	56	N	N
58	20250115	160327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-300	5	-1.47	148659730	7392	145.74	20300	20550	19860	26500	14300	20400	20110.90	2.75	-4488	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2955	2.48	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15430	30.27	20240118	0.84	N	018310	500	73 억	404263	N	N	56	N	N
59	20250115	150328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19920	-480	5	-2.35	130796890	6502	128.19	20300	20550	19860	26500	14300	20400	20116.41	2.75	-4282	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	10	1	14700000	2928	2.45	0.51	12	0.04	8121.00	39443.00	28950	20241007	-31.19	15430	20240118	29.10	21150	-5.82	20250102	19850	0.35	20250109	28950	-31.19	20241007	15430	29.10	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
60	20250115	140329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-300	5	-1.47	80249700	3977	78.41	20300	20550	20050	26500	14300	20400	20178.45	2.75	-2520	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2955	2.48	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.57	15430	20240118	30.27	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15430	30.27	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
61	20250115	130327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-200	5	-0.98	65890800	3264	64.35	20300	20550	20050	26500	14300	20400	20187.13	2.75	-1931	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2969	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19850	1.76	20250109	28950	-30.22	20241007	15430	30.91	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
62	20250115	120327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	-250	5	-1.23	56058150	2776	54.73	20300	20550	20050	26500	14300	20400	20193.86	2.75	-1537	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2962	2.48	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.40	15430	20240118	30.59	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15430	30.59	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
63	20250115	110328	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-150	5	-0.74	30295700	1496	29.50	20300	20550	20150	26500	14300	20400	20251.14	2.75	-817	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2977	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.05	15430	20240118	31.24	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
64	20250115	100327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-200	5	-0.98	13677550	674	13.29	20300	20550	20150	26500	14300	20400	20293.10	2.75	-140	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2969	2.49	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.22	15430	20240118	30.91	21150	-4.49	20250102	19850	1.76	20250109	28950	-30.22	20241007	15430	30.91	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
65	20250115	090329	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	0	3	0.00	326700	16	0.32	20300	20550	20300	26500	14300	20400	20418.75	2.75	-10	20666	20532	20316	20182	19966	20600	20250	74	6100	500	14680	50	1	14700000	2999	2.51	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.53	15430	20240118	32.21	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.84	N	018310	500	73 억	404263	N	N	1	N	N
66	20250114	160326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	100	2	0.49	102973350	5072	74.91	20300	20450	20100	26350	14250	20300	20302.32	2.75	-355	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2999	2.51	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.83	N	018310	500	73 억	404618	N	N	1	N	N
67	20250114	150327	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	0	3	0.00	97757200	4816	71.13	20300	20450	20100	26350	14250	20300	20298.42	2.75	-305	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2984	2.50	0.51	12	0.03	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
68	20250114	140326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	50	2	0.25	79097400	3899	57.58	20300	20450	20100	26350	14250	20300	20286.59	2.75	-59	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2991	2.51	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
69	20250114	130326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20400	100	2	0.49	61827800	3048	45.02	20300	20450	20100	26350	14250	20300	20284.71	2.75	-19	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2999	2.51	0.52	12	0.02	8121.00	39443.00	28950	20241007	-29.53	15070	20240105	35.37	21150	-3.55	20250102	19850	2.77	20250109	28950	-29.53	20241007	15430	32.21	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
70	20250114	120324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-50	5	-0.25	45225750	2230	32.93	20300	20450	20100	26350	14250	20300	20280.61	2.75	-390	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2977	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
71	20250114	110326	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-100	5	-0.49	34092450	1679	24.80	20300	20450	20150	26350	14250	20300	20305.21	2.75	-195	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2969	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	21150	-4.49	20250102	19850	1.76	20250109	28950	-30.22	20241007	15430	30.91	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
72	20250114	100325	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	50	2	0.25	17009200	836	12.35	20300	20450	20300	26350	14250	20300	20345.93	2.75	-132	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2991	2.51	0.52	12	0.01	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
73	20250114	090324	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	0	3	0.00	1810450	89	1.31	20300	20350	20300	26350	14250	20300	20342.13	2.75	71	20713	20506	20243	20036	19773	20375	19905	74	6050	500	14610	50	1	14700000	2984	2.50	0.51	12	0.00	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	404618	N	N	3	N	N
74	20250113	160322	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	400	2	2.01	125958450	6261	58.21	20450	20450	19980	25850	13930	19900	20118.00	2.76	-803	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2984	2.50	0.51	12	0.04	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	405421	N	N	3	N	N
75	20250113	150323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	250	2	1.26	115015700	5721	53.19	20450	20450	19980	25850	13930	19900	20104.30	2.76	-632	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2962	2.48	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.40	15070	20240105	33.71	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15430	30.59	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
76	20250113	140320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	250	2	1.26	104376800	5192	48.27	20450	20450	19980	25850	13930	19900	20103.59	2.76	-691	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2962	2.48	0.51	12	0.04	8121.00	39443.00	28950	20241007	-30.40	15070	20240105	33.71	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15430	30.59	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
77	20250113	130318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	100	2	0.50	97359950	4843	45.03	20450	20450	19980	25850	13930	19900	20103.44	2.76	-601	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2940	2.46	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.92	15070	20240105	32.71	21150	-5.44	20250102	19850	0.76	20250109	28950	-30.92	20241007	15430	29.62	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
78	20250113	120318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	150	2	0.75	88851950	4418	41.07	20450	20450	19980	25850	13930	19900	20111.59	2.76	-563	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2947	2.47	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.74	15070	20240105	33.05	21150	-5.20	20250102	19850	1.01	20250109	28950	-30.74	20241007	15430	29.94	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
79	20250113	110319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	150	2	0.75	77267050	3839	35.69	20450	20450	19980	25850	13930	19900	20127.16	2.76	-930	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2947	2.47	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.74	15070	20240105	33.05	21150	-5.20	20250102	19850	1.01	20250109	28950	-30.74	20241007	15430	29.94	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
80	20250113	100319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	350	2	1.76	50869550	2527	23.49	20450	20450	19980	25850	13930	19900	20130.87	2.76	-1074	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2977	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
81	20250113	090323	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	350	2	1.76	7298800	358	3.33	20450	20450	20150	25850	13930	19900	20394.62	2.76	-36	20633	20266	20083	19716	19533	20175	19625	74	5950	500	14320	50	1	14700000	2977	2.49	0.51	12	0.00	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.83	N	018310	500	73 억	405421	N	N	61	N	N
82	20250110	160319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19900	-450	5	-2.21	215518860	10704	77.02	20350	20450	19900	26450	14250	20350	20134.42	2.78	-3378	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	10	1	14700000	2925	2.45	0.50	12	0.07	8121.00	39443.00	28950	20241007	-31.26	15070	20240105	32.05	21150	-5.91	20250102	19850	0.25	20250109	28950	-31.26	20241007	15430	28.97	20240118	0.83	N	018310	500	73 억	408733	N	N	61	N	N
83	20250110	150319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	19970	-380	5	-1.87	167906120	8315	59.83	20350	20450	19970	26450	14250	20350	20193.16	2.78	-1670	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	10	1	14700000	2936	2.46	0.51	12	0.06	8121.00	39443.00	28950	20241007	-31.02	15070	20240105	32.51	21150	-5.58	20250102	19850	0.60	20250109	28950	-31.02	20241007	15430	29.42	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
84	20250110	140319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-50	5	-0.25	100786650	4976	35.81	20350	20450	20050	26450	14250	20350	20254.55	2.78	-1189	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	50	1	14700000	2984	2.50	0.51	12	0.03	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
85	20250110	130318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-50	5	-0.25	76440150	3772	27.14	20350	20450	20050	26450	14250	20350	20265.15	2.78	-1078	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	50	1	14700000	2984	2.50	0.51	12	0.03	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
86	20250110	120318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20300	-50	5	-0.25	63084900	3113	22.40	20350	20450	20050	26450	14250	20350	20264.99	2.78	-714	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	50	1	14700000	2984	2.50	0.51	12	0.02	8121.00	39443.00	28950	20241007	-29.88	15070	20240105	34.70	21150	-4.02	20250102	19850	2.27	20250109	28950	-29.88	20241007	15430	31.56	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
87	20250110	110318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-150	5	-0.74	45550100	2248	16.18	20350	20450	20050	26450	14250	20350	20262.50	2.78	-885	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	50	1	14700000	2969	2.49	0.51	12	0.02	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	21150	-4.49	20250102	19850	1.76	20250109	28950	-30.22	20241007	15430	30.91	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
88	20250110	100318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-100	5	-0.49	29618100	1463	10.53	20350	20450	20050	26450	14250	20350	20244.77	2.78	-538	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	50	1	14700000	2977	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	21150	-4.26	20250102	19850	2.02	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
89	20250110	090319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	0	3	0.00	9788650	481	3.46	20350	20450	20350	26450	14250	20350	20350.62	2.78	-297	21350	20850	20350	19850	19350	21100	20100	74	6100	500	14650	50	1	14700000	2991	2.51	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.83	N	018310	500	73 억	408733	N	N	0	N	N
90	20250109	160317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	0	3	0.00	279012170	13897	155.57	20200	20850	19850	26450	14250	20350	20077.13	2.79	-970	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2991	2.51	0.52	12	0.09	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	21150	-3.78	20250102	19850	2.52	20250109	28950	-29.71	20241007	15430	31.89	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
91	20250109	150318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20000	-350	5	-1.72	225047820	11215	125.55	20200	20850	19850	26450	14250	20350	20066.68	2.79	216	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2940	2.46	0.51	12	0.08	8121.00	39443.00	28950	20241007	-30.92	15070	20240105	32.71	21150	-5.44	20250102	19850	0.76	20250109	28950	-30.92	20241007	15430	29.62	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
92	20250109	140317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20150	-200	5	-0.98	175261870	8728	97.71	20200	20850	19850	26450	14250	20350	20080.42	2.79	-69	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2962	2.48	0.51	12	0.06	8121.00	39443.00	28950	20241007	-30.40	15070	20240105	33.71	21150	-4.73	20250102	19850	1.51	20250109	28950	-30.40	20241007	15430	30.59	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
93	20250109	130317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-250	5	-1.23	152269820	7590	84.97	20200	20850	19850	26450	14250	20350	20061.90	2.79	-527	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2955	2.48	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.57	15070	20240105	33.38	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15430	30.27	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
94	20250109	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20050	-300	5	-1.47	138640400	6909	77.34	20200	20850	19850	26450	14250	20350	20066.64	2.79	-505	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2947	2.47	0.51	12	0.05	8121.00	39443.00	28950	20241007	-30.74	15070	20240105	33.05	21150	-5.20	20250102	19850	1.01	20250109	28950	-30.74	20241007	15430	29.94	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
95	20250109	110317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20100	-250	5	-1.23	99964540	4976	55.70	20200	20850	19850	26450	14250	20350	20089.34	2.79	-1207	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2955	2.48	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.57	15070	20240105	33.38	21150	-4.96	20250102	19850	1.26	20250109	28950	-30.57	20241007	15430	30.27	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
96	20250109	100316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20250	-100	5	-0.49	34224400	1695	18.97	20200	20850	20050	26450	14250	20350	20191.39	2.79	-644	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	2977	2.49	0.51	12	0.01	8121.00	39443.00	28950	20241007	-30.05	15070	20240105	34.37	21150	-4.26	20250102	20050	1.00	20250109	28950	-30.05	20241007	15430	31.24	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
97	20250109	090319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	100	2	0.49	7290350	360	4.03	20200	20850	20200	26450	14250	20350	20250.97	2.79	-38	20916	20632	20416	20132	19916	20525	20025	74	6100	500	14650	50	1	14700000	3006	2.52	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	21150	-3.31	20250102	20200	1.24	20250109	28950	-29.36	20241007	15430	32.53	20240118	0.83	N	018310	500	73 억	409703	N	N	2	N	N
98	20250108	160314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20350	-300	5	-1.45	182250300	8930	335.71	20450	20700	20200	26800	14500	20650	20408.80	2.79	366	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	2991	2.51	0.52	12	0.06	8121.00	39443.00	28950	20241007	-29.71	15070	20240105	35.04	21150	-3.78	20250102	20200	0.74	20250108	28950	-29.71	20241007	15430	31.89	20240118	0.88	N	018310	500	73 억	409810	N	N	2	N	N
99	20250108	150316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20500	-150	5	-0.73	149000250	7300	274.44	20450	20700	20200	26800	14500	20650	20410.99	2.79	765	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	3014	2.52	0.52	12	0.05	8121.00	39443.00	28950	20241007	-29.19	15070	20240105	36.03	21150	-3.07	20250102	20200	1.49	20250108	28950	-29.19	20241007	15430	32.86	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
100	20250108	140318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-50	5	-0.24	139744900	6848	257.44	20450	20700	20200	26800	14500	20650	20406.67	2.79	636	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	3028	2.54	0.52	12	0.05	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	21150	-2.60	20250102	20200	1.98	20250108	28950	-28.84	20241007	15430	33.51	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
101	20250108	130318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	-100	5	-0.48	124787050	6122	230.15	20450	20600	20200	26800	14500	20650	20383.38	2.79	571	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	3021	2.53	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	21150	-2.84	20250102	20200	1.73	20250108	28950	-29.02	20241007	15430	33.18	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
102	20250108	120315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20550	-100	5	-0.48	117433450	5764	216.69	20450	20600	20200	26800	14500	20650	20373.60	2.79	618	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	3021	2.53	0.52	12	0.04	8121.00	39443.00	28950	20241007	-29.02	15070	20240105	36.36	21150	-2.84	20250102	20200	1.73	20250108	28950	-29.02	20241007	15430	33.18	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
103	20250108	110315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20500	-150	5	-0.73	92056000	4523	170.04	20450	20600	20200	26800	14500	20650	20352.86	2.79	417	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	3014	2.52	0.52	12	0.03	8121.00	39443.00	28950	20241007	-29.19	15070	20240105	36.03	21150	-3.07	20250102	20200	1.49	20250108	28950	-29.19	20241007	15430	32.86	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
104	20250108	100316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20200	-450	5	-2.18	80353000	3950	148.50	20450	20600	20200	26800	14500	20650	20342.53	2.79	419	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	2969	2.49	0.51	12	0.03	8121.00	39443.00	28950	20241007	-30.22	15070	20240105	34.04	21150	-4.49	20250102	20200	0.00	20250108	28950	-30.22	20241007	15430	30.91	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
105	20250108	090318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20450	-200	5	-0.97	1963200	96	3.61	20450	20450	20450	26800	14500	20650	20450.00	2.79	25	20816	20732	20616	20532	20416	20775	20575	74	6150	500	14860	50	1	14700000	3006	2.52	0.52	12	0.00	8121.00	39443.00	28950	20241007	-29.36	15070	20240105	35.70	21150	-3.31	20250102	20200	1.24	20250102	28950	-29.36	20241007	15430	32.53	20240118	0.88	N	018310	500	73 억	409810	N	N	9	N	N
106	20250107	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-50	5	-0.24	54819350	2660	28.90	20500	20700	20500	26900	14500	20700	20608.78	2.79	-254	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3036	2.54	0.52	12	0.02	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15430	33.83	20240118	0.88	N	018310	500	73 억	410741	N	N	9	N	N
107	20250107	150315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-50	5	-0.24	51208800	2485	27.00	20500	20700	20500	26900	14500	20700	20607.16	2.79	-220	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3036	2.54	0.52	12	0.02	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15430	33.83	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
108	20250107	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	0	3	0.00	42341500	2055	22.32	20500	20700	20500	26900	14500	20700	20604.14	2.79	-305	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3043	2.55	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.50	15070	20240105	37.36	21150	-2.13	20250102	20200	2.48	20250102	28950	-28.50	20241007	15430	34.15	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
109	20250107	130314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-50	5	-0.24	37962250	1843	20.02	20500	20700	20500	26900	14500	20700	20598.07	2.79	-461	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3036	2.54	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15430	33.83	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
110	20250107	120315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-50	5	-0.24	27819450	1351	14.68	20500	20700	20500	26900	14500	20700	20591.75	2.79	-276	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3036	2.54	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15430	33.83	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
111	20250107	110312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-50	5	-0.24	24215200	1176	12.78	20500	20700	20500	26900	14500	20700	20591.16	2.79	-344	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3036	2.54	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15430	33.83	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
112	20250107	100316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	0	3	0.00	18216050	885	9.61	20500	20700	20500	26900	14500	20700	20583.11	2.79	-256	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3043	2.55	0.52	12	0.01	8121.00	39443.00	28950	20241007	-28.50	15070	20240105	37.36	21150	-2.13	20250102	20200	2.48	20250102	28950	-28.50	20241007	15430	34.15	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
113	20250107	090314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	0	3	0.00	11887800	578	6.28	20500	20700	20500	26900	14500	20700	20567.13	2.79	-148	21433	21066	20783	20416	20133	20925	20275	74	6200	500	14900	50	1	14700000	3043	2.55	0.52	12	0.00	8121.00	39443.00	28950	20241007	-28.50	15070	20240105	37.36	21150	-2.13	20250102	20200	2.48	20250102	28950	-28.50	20241007	15430	34.15	20240118	0.88	N	018310	500	73 억	410741	N	N	109	N	N
114	20250106	160310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	-200	5	-0.96	191064100	9205	274.53	21150	21150	20500	27150	14650	20900	20756.87	2.81	-2215	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3043	2.55	0.52	12	0.06	8121.00	39443.00	28950	20241007	-28.50	15070	20240105	37.36	21150	0.00	20250102	20200	2.48	20250102	28950	-28.50	20241007	15430	34.15	20240118	0.88	N	018310	500	73 억	412956	N	N	109	N	N
115	20250106	150312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20900	0	3	0.00	173819600	8373	249.72	21150	21150	20500	27150	14650	20900	20759.54	2.81	-1924	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3072	2.57	0.53	12	0.06	8121.00	39443.00	28950	20241007	-27.81	15070	20240105	38.69	21150	0.00	20250102	20200	3.47	20250102	28950	-27.81	20241007	15430	35.45	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
116	20250106	140311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-250	5	-1.20	149588250	7208	214.97	21150	21150	20500	27150	14650	20900	20753.09	2.81	-1424	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3036	2.54	0.52	12	0.05	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	0.00	20250102	20200	2.23	20250102	28950	-28.67	20241007	15430	33.83	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
117	20250106	130309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	-150	5	-0.72	86114950	4140	123.47	21150	21150	20650	27150	14650	20900	20800.71	2.81	-839	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3050	2.56	0.53	12	0.03	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	21150	0.00	20250102	20200	2.72	20250102	28950	-28.32	20241007	15430	34.48	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
118	20250106	120309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20800	-100	5	-0.48	77756050	3738	111.48	21150	21150	20650	27150	14650	20900	20801.51	2.81	-736	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3058	2.56	0.53	12	0.03	8121.00	39443.00	28950	20241007	-28.15	15070	20240105	38.02	21150	0.00	20250102	20200	2.97	20250102	28950	-28.15	20241007	15430	34.80	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
119	20250106	110310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	-50	5	-0.24	39631850	1903	56.76	21150	21150	20650	27150	14650	20900	20825.99	2.81	-412	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3065	2.57	0.53	12	0.01	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	21150	0.00	20250102	20200	3.22	20250102	28950	-27.98	20241007	15430	35.13	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
120	20250106	100309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	-50	5	-0.24	32694900	1571	46.85	21150	21150	20650	27150	14650	20900	20811.52	2.81	-201	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3065	2.57	0.53	12	0.01	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	21150	0.00	20250102	20200	3.22	20250102	28950	-27.98	20241007	15430	35.13	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
121	20250106	090307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21150	250	2	1.20	211500	10	0.30	21150	21150	21150	27150	14650	20900	21150.00	2.81	-1	21400	21150	20850	20600	20300	21275	20725	74	6250	500	15040	50	1	14700000	3109	2.60	0.54	12	0.00	8121.00	39443.00	28950	20241007	-26.94	15070	20240105	40.35	21150	0.00	20250102	20200	4.70	20250102	28950	-26.94	20241007	15430	37.07	20240118	0.88	N	018310	500	73 억	412956	N	N	10	N	N
122	20250103	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20900	250	2	1.21	69953350	3342	39.09	20550	21100	20550	26800	14500	20650	20931.58	2.81	-124	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3072	2.57	0.53	12	0.02	8121.00	39443.00	28950	20241007	-27.81	15070	20240105	38.69	21150	-1.18	20250102	20200	3.47	20250102	28950	-27.81	20241007	15070	38.69	20240105	0.88	N	018310	500	73 억	413076	N	N	10	N	N
123	20250103	150308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	350	2	1.69	64412600	3077	35.99	20550	21100	20550	26800	14500	20650	20933.57	2.81	-51	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3087	2.59	0.53	12	0.02	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	21150	-0.71	20250102	20200	3.96	20250102	28950	-27.46	20241007	15070	39.35	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
124	20250103	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20850	200	2	0.97	58572350	2798	32.73	20550	21100	20550	26800	14500	20650	20933.65	2.81	-265	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3065	2.57	0.53	12	0.02	8121.00	39443.00	28950	20241007	-27.98	15070	20240105	38.35	21150	-1.42	20250102	20200	3.22	20250102	28950	-27.98	20241007	15070	38.35	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
125	20250103	130307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20900	250	2	1.21	47870100	2286	26.74	20550	21100	20550	26800	14500	20650	20940.55	2.81	147	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3072	2.57	0.53	12	0.02	8121.00	39443.00	28950	20241007	-27.81	15070	20240105	38.69	21150	-1.18	20250102	20200	3.47	20250102	28950	-27.81	20241007	15070	38.69	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
126	20250103	120308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	350	2	1.69	33979300	1624	18.99	20550	21100	20550	26800	14500	20650	20923.21	2.81	357	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3087	2.59	0.53	12	0.01	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	21150	-0.71	20250102	20200	3.96	20250102	28950	-27.46	20241007	15070	39.35	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
127	20250103	110308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21050	400	2	1.94	25603100	1225	14.33	20550	21100	20550	26800	14500	20650	20900.49	2.81	256	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3094	2.59	0.53	12	0.01	8121.00	39443.00	28950	20241007	-27.29	15070	20240105	39.68	21150	-0.47	20250102	20200	4.21	20250102	28950	-27.29	20241007	15070	39.68	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
128	20250103	100307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	350	2	1.69	14968500	718	8.40	20550	21100	20550	26800	14500	20650	20847.49	2.81	227	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3087	2.59	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	21150	-0.71	20250102	20200	3.96	20250102	28950	-27.46	20241007	15070	39.35	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
129	20250103	090308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	0	3	0.00	1130650	55	0.64	20550	20650	20550	26800	14500	20650	20557.27	2.81	4	21616	21132	20666	20182	19716	20900	19950	74	6150	500	14860	50	1	14700000	3036	2.54	0.52	12	0.00	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15070	37.03	20240105	0.88	N	018310	500	73 억	413076	N	N	0	N	N
130	20250102	160306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20650	-350	5	-1.67	176724100	8548	136.14	20700	21150	20200	27300	14700	21000	20674.33	2.83	-2351	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3036	2.54	0.52	12	0.06	8121.00	39443.00	28950	20241007	-28.67	15070	20240105	37.03	21150	-2.36	20250102	20200	2.23	20250102	28950	-28.67	20241007	15070	37.03	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
131	20250102	150308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-400	5	-1.90	139887700	6765	107.74	20700	21150	20200	27300	14700	21000	20678.15	2.83	-1183	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3028	2.54	0.52	12	0.05	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	21150	-2.60	20250102	20200	1.98	20250102	28950	-28.84	20241007	15070	36.70	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
132	20250102	140305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20600	-400	5	-1.90	119354850	5763	91.78	20700	21150	20600	27300	14700	21000	20710.54	2.83	-1040	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3028	2.54	0.52	12	0.04	8121.00	39443.00	28950	20241007	-28.84	15070	20240105	36.70	21150	-2.60	20250102	20600	0.00	20250102	28950	-28.84	20241007	15070	36.70	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
133	20250102	130306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	-250	5	-1.19	96765550	4669	74.36	20700	21150	20650	27300	14700	21000	20725.11	2.83	-539	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3050	2.56	0.53	12	0.03	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	21150	-1.89	20250102	20650	0.48	20250102	28950	-28.32	20241007	15070	37.69	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
134	20250102	120307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20700	-300	5	-1.43	67190450	3237	51.55	20700	21150	20700	27300	14700	21000	20757.01	2.83	-183	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3043	2.55	0.52	12	0.02	8121.00	39443.00	28950	20241007	-28.50	15070	20240105	37.36	21150	-2.13	20250102	20700	0.00	20250102	28950	-28.50	20241007	15070	37.36	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
135	20250102	110258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	20750	-250	5	-1.19	45002750	2166	34.50	20700	21150	20700	27300	14700	21000	20776.89	2.83	-85	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3050	2.56	0.53	12	0.01	8121.00	39443.00	28950	20241007	-28.32	15070	20240105	37.69	21150	-1.89	20250102	20700	0.24	20250102	28950	-28.32	20241007	15070	37.69	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
136	20250102	100305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21100	100	2	0.48	416200	20	0.32	20700	21150	20700	27300	14700	21000	20810.00	2.83	-6	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3102	2.60	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.12	15070	20240105	40.01	21150	-0.24	20250102	20700	1.93	20250102	28950	-27.12	20241007	15070	40.01	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N
137	20250102	090303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	21000	0	3	0.00	0	0	0.00	0	0	0	27300	14700	21000	0.00	2.83	0	21800	21400	21100	20700	20400	21350	20650	74	6300	500	15120	50	1	14700000	3087	2.59	0.53	12	0.00	8121.00	39443.00	28950	20241007	-27.46	15070	20240105	39.35	0	0.00	0	0	0.00	0	28950	-27.46	20241007	15070	39.35	20240105	0.89	N	018310	500	73 억	415326	N	N	908	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History