KissMeData/025550/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-100	5	-2.35	1817512080	435502	38.66	4245	4245	4120	5520	2975	4250	4173.49	1.03	-41682	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	967	-42.78	0.78	12	1.87	-97.00	5332.00	5220	20241216	-20.50	2720	20240909	52.57	5020	-17.33	20250117	3965	4.67	20250109	5220	-20.50	20241216	2720	52.57	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
3	20250124	150359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-120	5	-2.82	1579185915	377846	33.54	4245	4245	4120	5520	2975	4250	4179.27	1.03	-54809	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	962	-42.58	0.77	12	1.62	-97.00	5332.00	5220	20241216	-20.88	2720	20240909	51.84	5020	-17.73	20250117	3965	4.16	20250109	5220	-20.88	20241216	2720	51.84	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
4	20250124	140359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-75	5	-1.76	1298879880	310315	27.54	4245	4245	4135	5520	2975	4250	4185.49	1.03	-29032	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	973	-43.04	0.78	12	1.33	-97.00	5332.00	5220	20241216	-20.02	2720	20240909	53.49	5020	-16.83	20250117	3965	5.30	20250109	5220	-20.02	20241216	2720	53.49	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
5	20250124	130359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	-80	5	-1.88	1140048810	272334	24.17	4245	4245	4135	5520	2975	4250	4185.99	1.03	-32351	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	972	-42.99	0.78	12	1.17	-97.00	5332.00	5220	20241216	-20.11	2720	20240909	53.31	5020	-16.93	20250117	3965	5.17	20250109	5220	-20.11	20241216	2720	53.31	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
6	20250124	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-75	5	-1.76	1025464365	244905	21.74	4245	4245	4135	5520	2975	4250	4186.95	1.03	-28443	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	973	-43.04	0.78	12	1.05	-97.00	5332.00	5220	20241216	-20.02	2720	20240909	53.49	5020	-16.83	20250117	3965	5.30	20250109	5220	-20.02	20241216	2720	53.49	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
7	20250124	110359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	-65	5	-1.53	852972390	203581	18.07	4245	4245	4135	5520	2975	4250	4189.56	1.03	-29799	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	975	-43.14	0.78	12	0.87	-97.00	5332.00	5220	20241216	-19.83	2720	20240909	53.86	5020	-16.63	20250117	3965	5.55	20250109	5220	-19.83	20241216	2720	53.86	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
8	20250124	100357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	-55	5	-1.29	587496410	140159	12.44	4245	4245	4135	5520	2975	4250	4191.25	1.03	-40694	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	977	-43.25	0.79	12	0.60	-97.00	5332.00	5220	20241216	-19.64	2720	20240909	54.23	5020	-16.43	20250117	3965	5.80	20250109	5220	-19.64	20241216	2720	54.23	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
9	20250124	090359	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-75	5	-1.76	161988390	38661	3.43	4245	4245	4135	5520	2975	4250	4188.47	1.03	-10488	4600	4425	4255	4080	3910	4512	4167	123	1270	500	2800	5	1	23300000	973	-43.04	0.78	12	0.17	-97.00	5332.00	5220	20241216	-20.02	2720	20240909	53.49	5020	-16.83	20250117	3965	5.30	20250109	5220	-20.02	20241216	2720	53.49	20240909	5.23	N	025550	500	122 억	238842	N	N	N	N
10	20250123	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	40	2	0.95	4742324465	1107742	88.06	4210	4430	4085	5470	2950	4210	4281.24	0.85	44600	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	990	-43.81	0.80	12	4.75	-97.00	5332.00	5220	20241216	-18.58	2720	20240909	56.25	5020	-15.34	20250117	3965	7.19	20250109	5220	-18.58	20241216	2720	56.25	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
11	20250123	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	25	2	0.59	4524557200	1056200	83.96	4210	4430	4085	5470	2950	4210	4283.90	0.85	27324	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	987	-43.66	0.79	12	4.53	-97.00	5332.00	5220	20241216	-18.87	2720	20240909	55.70	5020	-15.64	20250117	3965	6.81	20250109	5220	-18.87	20241216	2720	55.70	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
12	20250123	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	90	2	2.14	4008942520	935911	74.40	4210	4430	4085	5470	2950	4210	4283.57	0.85	37367	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	1002	-44.33	0.81	12	4.02	-97.00	5332.00	5220	20241216	-17.62	2720	20240909	58.09	5020	-14.34	20250117	3965	8.45	20250109	5220	-17.62	20241216	2720	58.09	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
13	20250123	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	170	2	4.04	3415622690	799662	63.57	4210	4430	4085	5470	2950	4210	4271.44	0.85	37704	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	1021	-45.15	0.82	12	3.43	-97.00	5332.00	5220	20241216	-16.09	2720	20240909	61.03	5020	-12.75	20250117	3965	10.47	20250109	5220	-16.09	20241216	2720	61.03	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
14	20250123	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	80	2	1.90	1828730520	435026	34.58	4210	4315	4085	5470	2950	4210	4203.71	0.85	15703	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	1000	-44.23	0.80	12	1.87	-97.00	5332.00	5220	20241216	-17.82	2720	20240909	57.72	5020	-14.54	20250117	3965	8.20	20250109	5220	-17.82	20241216	2720	57.72	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
15	20250123	110357	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	-30	5	-0.71	1309421250	312678	24.86	4210	4260	4085	5470	2950	4210	4187.67	0.85	7112	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	974	-43.09	0.78	12	1.34	-97.00	5332.00	5220	20241216	-19.92	2720	20240909	53.68	5020	-16.73	20250117	3965	5.42	20250109	5220	-19.92	20241216	2720	53.68	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
16	20250123	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	-20	5	-0.48	773572430	183232	14.57	4210	4260	4170	5470	2950	4210	4221.91	0.85	-3520	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	976	-43.20	0.79	12	0.79	-97.00	5332.00	5220	20241216	-19.73	2720	20240909	54.04	5020	-16.53	20250117	3965	5.67	20250109	5220	-19.73	20241216	2720	54.04	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
17	20250123	090355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	-15	5	-0.36	102394420	24337	1.93	4210	4220	4195	5470	2950	4210	4207.20	0.85	-3524	4750	4480	4345	4075	3940	4412	4007	123	1260	500	2770	5	1	23300000	977	-43.25	0.79	12	0.10	-97.00	5332.00	5220	20241216	-19.64	2720	20240909	54.23	5020	-16.43	20250117	3965	5.80	20250109	5220	-19.64	20241216	2720	54.23	20240909	5.12	N	025550	500	122 억	198096	N	N	N	N
18	20250122	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4210	-390	5	-8.48	5343010625	1235030	75.24	4575	4615	4210	5980	3220	4600	4326.37	1.63	-183898	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	981	-43.40	0.79	12	5.30	-97.00	5332.00	5220	20241216	-19.35	2720	20240909	54.78	5020	-16.14	20250117	3965	6.18	20250109	5220	-19.35	20241216	2720	54.78	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
19	20250122	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-355	5	-7.72	5025348525	1159765	70.66	4575	4615	4210	5980	3220	4600	4332.94	1.63	-171974	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	989	-43.76	0.80	12	4.98	-97.00	5332.00	5220	20241216	-18.68	2720	20240909	56.07	5020	-15.44	20250117	3965	7.06	20250109	5220	-18.68	20241216	2720	56.07	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
20	20250122	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-360	5	-7.83	4648375625	1070648	65.23	4575	4615	4210	5980	3220	4600	4341.50	1.63	-144657	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	988	-43.71	0.80	12	4.60	-97.00	5332.00	5220	20241216	-18.77	2720	20240909	55.88	5020	-15.54	20250117	3965	6.94	20250109	5220	-18.77	20241216	2720	55.88	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
21	20250122	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-355	5	-7.72	3925649610	899965	54.83	4575	4615	4210	5980	3220	4600	4361.84	1.63	-96538	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	989	-43.76	0.80	12	3.86	-97.00	5332.00	5220	20241216	-18.68	2720	20240909	56.07	5020	-15.44	20250117	3965	7.06	20250109	5220	-18.68	20241216	2720	56.07	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
22	20250122	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-335	5	-7.28	3390971360	774549	47.19	4575	4615	4210	5980	3220	4600	4377.82	1.63	-59568	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	994	-43.97	0.80	12	3.32	-97.00	5332.00	5220	20241216	-18.30	2720	20240909	56.80	5020	-15.04	20250117	3965	7.57	20250109	5220	-18.30	20241216	2720	56.80	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
23	20250122	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	-290	5	-6.30	2923648075	665911	40.57	4575	4615	4210	5980	3220	4600	4390.26	1.63	-32120	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	1004	-44.43	0.81	12	2.86	-97.00	5332.00	5220	20241216	-17.43	2720	20240909	58.46	5020	-14.14	20250117	3965	8.70	20250109	5220	-17.43	20241216	2720	58.46	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
24	20250122	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	-190	5	-4.13	1257745710	279863	17.05	4575	4615	4400	5980	3220	4600	4493.92	1.63	-29414	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	1028	-45.46	0.83	12	1.20	-97.00	5332.00	5220	20241216	-15.52	2720	20240909	62.13	5020	-12.15	20250117	3965	11.22	20250109	5220	-15.52	20241216	2720	62.13	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
25	20250122	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4570	-30	5	-0.65	151532720	33171	2.02	4575	4615	4525	5980	3220	4600	4567.64	1.63	-604	5043	4821	4628	4406	4213	4932	4517	123	1380	500	3030	5	1	23300000	1065	-47.11	0.86	12	0.14	-97.00	5332.00	5220	20241216	-12.45	2720	20240909	68.01	5020	-8.96	20250117	3965	15.26	20250109	5220	-12.45	20241216	2720	68.01	20240909	4.95	N	025550	500	122 억	379680	N	N	N	N
26	20250121	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	140	2	3.14	7454678295	1621232	114.83	4560	4850	4435	5790	3125	4460	4598.15	2.18	-125625	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1072	-47.42	0.86	12	6.96	-97.00	5332.00	5220	20241216	-11.88	2720	20240909	69.12	5020	-8.37	20250117	3965	16.02	20250109	5220	-11.88	20241216	2720	69.12	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
27	20250121	150354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	100	2	2.24	6844167550	1488308	105.42	4560	4850	4435	5790	3125	4460	4598.62	2.18	-159892	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1062	-47.01	0.86	12	6.39	-97.00	5332.00	5220	20241216	-12.64	2720	20240909	67.65	5020	-9.16	20250117	3965	15.01	20250109	5220	-12.64	20241216	2720	67.65	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
28	20250121	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	55	2	1.23	6376511805	1385277	98.12	4560	4850	4435	5790	3125	4460	4603.06	2.18	-149520	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1052	-46.55	0.85	12	5.95	-97.00	5332.00	5220	20241216	-13.51	2720	20240909	65.99	5020	-10.06	20250117	3965	13.87	20250109	5220	-13.51	20241216	2720	65.99	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
29	20250121	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	55	2	1.23	6094913335	1322934	93.70	4560	4850	4435	5790	3125	4460	4607.12	2.18	-136828	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1052	-46.55	0.85	12	5.68	-97.00	5332.00	5220	20241216	-13.51	2720	20240909	65.99	5020	-10.06	20250117	3965	13.87	20250109	5220	-13.51	20241216	2720	65.99	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
30	20250121	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	20	2	0.45	5877090920	1274557	90.28	4560	4850	4435	5790	3125	4460	4611.09	2.18	-128756	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1044	-46.19	0.84	12	5.47	-97.00	5332.00	5220	20241216	-14.18	2720	20240909	64.71	5020	-10.76	20250117	3965	12.99	20250109	5220	-14.18	20241216	2720	64.71	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
31	20250121	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	35	2	0.78	5609564765	1214746	86.04	4560	4850	4435	5790	3125	4460	4617.89	2.18	-105264	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1047	-46.34	0.84	12	5.21	-97.00	5332.00	5220	20241216	-13.89	2720	20240909	65.26	5020	-10.46	20250117	3965	13.37	20250109	5220	-13.89	20241216	2720	65.26	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
32	20250121	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	-25	5	-0.56	5184979790	1119939	79.33	4560	4850	4435	5790	3125	4460	4629.70	2.18	-73031	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1033	-45.72	0.83	12	4.81	-97.00	5332.00	5220	20241216	-15.04	2720	20240909	63.05	5020	-11.65	20250117	3965	11.85	20250109	5220	-15.04	20241216	2720	63.05	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
33	20250121	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	340	2	7.62	1558717525	330262	23.39	4560	4850	4535	5790	3125	4460	4719.64	2.18	77281	4853	4656	4543	4346	4233	4600	4290	123	1330	500	2940	5	1	23300000	1118	-49.48	0.90	12	1.42	-97.00	5332.00	5220	20241216	-8.05	2720	20240909	76.47	5020	-4.38	20250117	3965	21.06	20250109	5220	-8.05	20241216	2720	76.47	20240909	4.90	N	025550	500	122 억	507633	N	N	N	N
34	20250120	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	-240	5	-5.11	6355441530	1392303	18.04	4720	4740	4430	6110	3290	4700	4564.61	3.15	-230471	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1039	-45.98	0.84	12	5.98	-97.00	5332.00	5220	20241216	-14.56	2720	20240909	63.97	5020	-11.16	20250117	3965	12.48	20250109	5220	-14.56	20241216	2720	63.97	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
35	20250120	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	-200	5	-4.26	6093094995	1333641	17.28	4720	4740	4430	6110	3290	4700	4568.67	3.15	-214327	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1049	-46.39	0.84	12	5.72	-97.00	5332.00	5220	20241216	-13.79	2720	20240909	65.44	5020	-10.36	20250117	3965	13.49	20250109	5220	-13.79	20241216	2720	65.44	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
36	20250120	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	-215	5	-4.57	5669463710	1239479	16.06	4720	4740	4430	6110	3290	4700	4573.97	3.15	-195923	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1045	-46.24	0.84	12	5.32	-97.00	5332.00	5220	20241216	-14.08	2720	20240909	64.89	5020	-10.66	20250117	3965	13.11	20250109	5220	-14.08	20241216	2720	64.89	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
37	20250120	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	-235	5	-5.00	5330862390	1164128	15.08	4720	4740	4430	6110	3290	4700	4579.17	3.15	-167163	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1040	-46.03	0.84	12	5.00	-97.00	5332.00	5220	20241216	-14.46	2720	20240909	64.15	5020	-11.06	20250117	3965	12.61	20250109	5220	-14.46	20241216	2720	64.15	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
38	20250120	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4475	-225	5	-4.79	5081415445	1108270	14.36	4720	4740	4430	6110	3290	4700	4584.90	3.15	-163817	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1043	-46.13	0.84	12	4.76	-97.00	5332.00	5220	20241216	-14.27	2720	20240909	64.52	5020	-10.86	20250117	3965	12.86	20250109	5220	-14.27	20241216	2720	64.52	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
39	20250120	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	-220	5	-4.68	4549015745	988828	12.81	4720	4740	4460	6110	3290	4700	4600.31	3.15	-126133	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1044	-46.19	0.84	12	4.24	-97.00	5332.00	5220	20241216	-14.18	2720	20240909	64.71	5020	-10.76	20250117	3965	12.99	20250109	5220	-14.18	20241216	2720	64.71	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
40	20250120	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4585	-115	5	-2.45	3002336450	645803	8.37	4720	4740	4540	6110	3290	4700	4648.92	3.15	-57506	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1068	-47.27	0.86	12	2.77	-97.00	5332.00	5220	20241216	-12.16	2720	20240909	68.57	5020	-8.67	20250117	3965	15.64	20250109	5220	-12.16	20241216	2720	68.57	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
41	20250120	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-25	5	-0.53	838129940	178295	2.31	4720	4740	4650	6110	3290	4700	4700.81	3.15	-29292	5380	5040	4680	4340	3980	5210	4510	123	1410	500	3100	5	1	23300000	1089	-48.20	0.88	12	0.77	-97.00	5332.00	5220	20241216	-10.44	2720	20240909	71.88	5020	-6.87	20250117	3965	17.91	20250109	5220	-10.44	20241216	2720	71.88	20240909	4.97	N	025550	500	122 억	734702	N	N	N	N
42	20250117	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	395	2	9.18	36499363170	7659520	1190.62	4340	5020	4320	5590	3015	4305	4765.39	1.64	355029	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1095	-48.45	0.88	12	32.87	-97.00	5332.00	5220	20241216	-9.96	2720	20240909	72.79	5020	-6.37	20250117	3965	18.54	20250109	5220	-9.96	20241216	2720	72.79	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
43	20250117	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	455	2	10.57	34303230185	7196919	1118.71	4340	5020	4320	5590	3015	4305	4766.38	1.64	339500	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1109	-49.07	0.89	12	30.89	-97.00	5332.00	5220	20241216	-8.81	2720	20240909	75.00	5020	-5.18	20250117	3965	20.05	20250109	5220	-8.81	20241216	2720	75.00	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
44	20250117	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	380	2	8.83	31871514050	6684358	1039.03	4340	5020	4320	5590	3015	4305	4768.07	1.64	308000	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1092	-48.30	0.88	12	28.69	-97.00	5332.00	5220	20241216	-10.25	2720	20240909	72.24	5020	-6.67	20250117	3965	18.16	20250109	5220	-10.25	20241216	2720	72.24	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
45	20250117	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	385	2	8.94	30290449130	6349209	986.94	4340	5020	4320	5590	3015	4305	4770.74	1.64	306656	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1093	-48.35	0.88	12	27.25	-97.00	5332.00	5220	20241216	-10.15	2720	20240909	72.43	5020	-6.57	20250117	3965	18.28	20250109	5220	-10.15	20241216	2720	72.43	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
46	20250117	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	385	2	8.94	29390144750	6157167	957.09	4340	5020	4320	5590	3015	4305	4773.32	1.64	346967	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1093	-48.35	0.88	12	26.43	-97.00	5332.00	5220	20241216	-10.15	2720	20240909	72.43	5020	-6.57	20250117	3965	18.28	20250109	5220	-10.15	20241216	2720	72.43	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
47	20250117	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	470	2	10.92	27503812670	5754927	894.56	4340	5020	4320	5590	3015	4305	4779.18	1.64	374274	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1113	-49.23	0.90	12	24.70	-97.00	5332.00	5220	20241216	-8.52	2720	20240909	75.55	5020	-4.88	20250117	3965	20.43	20250109	5220	-8.52	20241216	2720	75.55	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
48	20250117	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	420	2	9.76	23539572815	4916604	764.25	4340	5020	4320	5590	3015	4305	4787.77	1.64	343309	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1101	-48.71	0.89	12	21.10	-97.00	5332.00	5220	20241216	-9.48	2720	20240909	73.71	5020	-5.88	20250117	3965	19.17	20250109	5220	-9.48	20241216	2720	73.71	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
49	20250117	090353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	65	2	1.51	192546120	44233	6.88	4340	4380	4320	5590	3015	4305	4353.00	1.64	-1738	4488	4396	4293	4201	4098	4442	4247	123	1285	500	2840	5	1	23300000	1018	-45.05	0.82	12	0.19	-97.00	5332.00	5220	20241216	-16.28	2720	20240909	60.66	4785	-8.67	20250103	3965	10.21	20250109	5220	-16.28	20241216	2720	60.66	20240909	4.79	N	025550	500	122 억	382967	N	N	N	N
50	20250116	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	105	2	2.50	2709463245	628323	49.40	4220	4385	4190	5460	2940	4200	4312.35	1.21	101463	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1003	-44.38	0.81	12	2.70	-97.00	5332.00	5220	20241216	-17.53	2720	20240909	58.27	4785	-10.03	20250103	3965	8.58	20250109	5220	-17.53	20241216	2720	58.27	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
51	20250116	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	105	2	2.50	2586240930	599661	47.15	4220	4385	4190	5460	2940	4200	4312.97	1.21	104952	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1003	-44.38	0.81	12	2.57	-97.00	5332.00	5220	20241216	-17.53	2720	20240909	58.27	4785	-10.03	20250103	3965	8.58	20250109	5220	-17.53	20241216	2720	58.27	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
52	20250116	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	145	2	3.45	2122287040	491864	38.67	4220	4385	4190	5460	2940	4200	4314.95	1.21	134734	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1012	-44.79	0.81	12	2.11	-97.00	5332.00	5220	20241216	-16.76	2720	20240909	59.74	4785	-9.20	20250103	3965	9.58	20250109	5220	-16.76	20241216	2720	59.74	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
53	20250116	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	130	2	3.10	1736394880	402931	31.68	4220	4385	4190	5460	2940	4200	4309.60	1.21	113077	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1009	-44.64	0.81	12	1.73	-97.00	5332.00	5220	20241216	-17.05	2720	20240909	59.19	4785	-9.51	20250103	3965	9.21	20250109	5220	-17.05	20241216	2720	59.19	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
54	20250116	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	105	2	2.50	1559040605	361900	28.45	4220	4385	4190	5460	2940	4200	4308.14	1.21	95675	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1003	-44.38	0.81	12	1.55	-97.00	5332.00	5220	20241216	-17.53	2720	20240909	58.27	4785	-10.03	20250103	3965	8.58	20250109	5220	-17.53	20241216	2720	58.27	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
55	20250116	110352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	115	2	2.74	1308036650	303733	23.88	4220	4385	4190	5460	2940	4200	4306.78	1.21	77022	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1005	-44.48	0.81	12	1.30	-97.00	5332.00	5220	20241216	-17.34	2720	20240909	58.64	4785	-9.82	20250103	3965	8.83	20250109	5220	-17.34	20241216	2720	58.64	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
56	20250116	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	120	2	2.86	1065896000	247642	19.47	4220	4385	4190	5460	2940	4200	4304.48	1.21	69059	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	1007	-44.54	0.81	12	1.06	-97.00	5332.00	5220	20241216	-17.24	2720	20240909	58.82	4785	-9.72	20250103	3965	8.95	20250109	5220	-17.24	20241216	2720	58.82	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
57	20250116	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	60	2	1.43	88736975	21044	1.65	4220	4265	4190	5460	2940	4200	4217.31	1.21	5117	4593	4396	4268	4071	3943	4332	4007	123	1260	500	2770	5	1	23300000	993	-43.92	0.80	12	0.09	-97.00	5332.00	5220	20241216	-18.39	2720	20240909	56.62	4785	-10.97	20250103	3965	7.44	20250109	5220	-18.39	20241216	2720	56.62	20240909	4.61	N	025550	500	122 억	281589	N	N	N	N
58	20250115	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	-80	5	-1.87	5466213390	1263864	184.70	4400	4465	4140	5560	3000	4280	4325.45	1.53	-77036	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	979	-43.30	0.79	12	5.42	-97.00	5332.00	5220	20241216	-19.54	2720	20240909	54.41	4785	-12.23	20250103	3965	5.93	20250109	5220	-19.54	20241216	2720	54.41	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
59	20250115	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	-65	5	-1.52	5253612580	1213332	177.31	4400	4465	4140	5560	3000	4280	4329.91	1.53	-91664	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	982	-43.45	0.79	12	5.21	-97.00	5332.00	5220	20241216	-19.25	2720	20240909	54.96	4785	-11.91	20250103	3965	6.31	20250109	5220	-19.25	20241216	2720	54.96	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
60	20250115	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	-65	5	-1.52	5068628565	1169403	170.89	4400	4465	4140	5560	3000	4280	4334.37	1.53	-88323	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	982	-43.45	0.79	12	5.02	-97.00	5332.00	5220	20241216	-19.25	2720	20240909	54.96	4785	-11.91	20250103	3965	6.31	20250109	5220	-19.25	20241216	2720	54.96	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
61	20250115	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-105	5	-2.45	4840297355	1115075	162.95	4400	4465	4140	5560	3000	4280	4340.78	1.53	-82337	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	973	-43.04	0.78	12	4.79	-97.00	5332.00	5220	20241216	-20.02	2720	20240909	53.49	4785	-12.75	20250103	3965	5.30	20250109	5220	-20.02	20241216	2720	53.49	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
62	20250115	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-105	5	-2.45	4596086130	1056816	154.44	4400	4465	4140	5560	3000	4280	4348.99	1.53	-68031	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	973	-43.04	0.78	12	4.54	-97.00	5332.00	5220	20241216	-20.02	2720	20240909	53.49	4785	-12.75	20250103	3965	5.30	20250109	5220	-20.02	20241216	2720	53.49	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
63	20250115	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	25	2	0.58	3725293475	851891	124.49	4400	4465	4230	5560	3000	4280	4372.97	1.53	19198	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	1003	-44.38	0.81	12	3.66	-97.00	5332.00	5220	20241216	-17.53	2720	20240909	58.27	4785	-10.03	20250103	3965	8.58	20250109	5220	-17.53	20241216	2720	58.27	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
64	20250115	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	100	2	2.34	2733377300	625114	91.35	4400	4465	4230	5560	3000	4280	4372.61	1.53	48192	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	1021	-45.15	0.82	12	2.68	-97.00	5332.00	5220	20241216	-16.09	2720	20240909	61.03	4785	-8.46	20250103	3965	10.47	20250109	5220	-16.09	20241216	2720	61.03	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
65	20250115	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	110	2	2.57	871020890	197518	28.86	4400	4465	4350	5560	3000	4280	4409.83	1.53	21743	4503	4391	4303	4191	4103	4447	4247	123	1280	500	2820	5	1	23300000	1023	-45.26	0.82	12	0.85	-97.00	5332.00	5220	20241216	-15.90	2720	20240909	61.40	4785	-8.25	20250103	3965	10.72	20250109	5220	-15.90	20241216	2720	61.40	20240909	4.68	N	025550	500	122 억	356955	N	N	N	N
66	20250114	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	0	3	0.00	2851191910	665753	66.90	4275	4415	4215	5560	3000	4280	4282.66	1.72	-43859	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	997	-44.12	0.80	12	2.86	-97.00	5332.00	5220	20241216	-18.01	2720	20240909	57.35	4785	-10.55	20250103	3965	7.94	20250109	5220	-18.01	20241216	2720	57.35	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
67	20250114	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	0	3	0.00	2555307730	596865	59.98	4275	4415	4215	5560	3000	4280	4281.22	1.72	-68636	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	997	-44.12	0.80	12	2.56	-97.00	5332.00	5220	20241216	-18.01	2720	20240909	57.35	4785	-10.55	20250103	3965	7.94	20250109	5220	-18.01	20241216	2720	57.35	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
68	20250114	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-35	5	-0.82	2378372880	555286	55.80	4275	4415	4215	5560	3000	4280	4283.15	1.72	-74704	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	989	-43.76	0.80	12	2.38	-97.00	5332.00	5220	20241216	-18.68	2720	20240909	56.07	4785	-11.29	20250103	3965	7.06	20250109	5220	-18.68	20241216	2720	56.07	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
69	20250114	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-10	5	-0.23	2226126435	519548	52.21	4275	4415	4215	5560	3000	4280	4284.74	1.72	-61430	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	995	-44.02	0.80	12	2.23	-97.00	5332.00	5220	20241216	-18.20	2720	20240909	56.99	4785	-10.76	20250103	3965	7.69	20250109	5220	-18.20	20241216	2720	56.99	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
70	20250114	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-35	5	-0.82	2026676270	472840	47.51	4275	4415	4215	5560	3000	4280	4286.18	1.72	-67748	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	989	-43.76	0.80	12	2.03	-97.00	5332.00	5220	20241216	-18.68	2720	20240909	56.07	4785	-11.29	20250103	3965	7.06	20250109	5220	-18.68	20241216	2720	56.07	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
71	20250114	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	-65	5	-1.52	1887547025	439931	44.21	4275	4415	4215	5560	3000	4280	4290.55	1.72	-54318	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	982	-43.45	0.79	12	1.89	-97.00	5332.00	5220	20241216	-19.25	2720	20240909	54.96	4785	-11.91	20250103	3965	6.31	20250109	5220	-19.25	20241216	2720	54.96	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
72	20250114	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	-30	5	-0.70	540894150	126866	12.75	4275	4310	4225	5560	3000	4280	4263.50	1.72	-14396	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	990	-43.81	0.80	12	0.54	-97.00	5332.00	5220	20241216	-18.58	2720	20240909	56.25	4785	-11.18	20250103	3965	7.19	20250109	5220	-18.58	20241216	2720	56.25	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
73	20250114	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	10	2	0.23	74729755	17510	1.76	4275	4300	4255	5560	3000	4280	4267.81	1.72	-3577	4596	4437	4296	4137	3996	4517	4217	123	1280	500	2820	5	1	23300000	1000	-44.23	0.80	12	0.08	-97.00	5332.00	5220	20241216	-17.82	2720	20240909	57.72	4785	-10.34	20250103	3965	8.20	20250109	5220	-17.82	20241216	2720	57.72	20240909	4.59	N	025550	500	122 억	400501	N	N	N	N
74	20250113	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	95	2	2.27	4216091390	980759	23.01	4160	4455	4155	5440	2930	4185	4298.92	1.41	73409	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	997	-44.12	0.80	12	4.21	-97.00	5332.00	5220	20241216	-18.01	2720	20240909	57.35	4785	-10.55	20250103	3965	7.94	20250109	5220	-18.01	20241216	2720	57.35	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
75	20250113	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	95	2	2.27	4042208690	940062	22.05	4160	4455	4155	5440	2930	4185	4299.94	1.41	72473	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	997	-44.12	0.80	12	4.03	-97.00	5332.00	5220	20241216	-18.01	2720	20240909	57.35	4785	-10.55	20250103	3965	7.94	20250109	5220	-18.01	20241216	2720	57.35	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
76	20250113	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	140	2	3.35	3761392385	874921	20.52	4160	4455	4155	5440	2930	4185	4299.13	1.41	72319	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	1008	-44.59	0.81	12	3.76	-97.00	5332.00	5220	20241216	-17.15	2720	20240909	59.01	4785	-9.61	20250103	3965	9.08	20250109	5220	-17.15	20241216	2720	59.01	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
77	20250113	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	105	2	2.51	3568066850	829943	19.47	4160	4455	4155	5440	2930	4185	4299.17	1.41	61743	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	1000	-44.23	0.80	12	3.56	-97.00	5332.00	5220	20241216	-17.82	2720	20240909	57.72	4785	-10.34	20250103	3965	8.20	20250109	5220	-17.82	20241216	2720	57.72	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
78	20250113	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	145	2	3.46	3189594455	741884	17.40	4160	4455	4155	5440	2930	4185	4299.32	1.41	41299	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	1009	-44.64	0.81	12	3.18	-97.00	5332.00	5220	20241216	-17.05	2720	20240909	59.19	4785	-9.51	20250103	3965	9.21	20250109	5220	-17.05	20241216	2720	59.19	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
79	20250113	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	5	2	0.12	839787835	200246	4.70	4160	4240	4155	5440	2930	4185	4193.78	1.41	11188	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	976	-43.20	0.79	12	0.86	-97.00	5332.00	5220	20241216	-19.73	2720	20240909	54.04	4785	-12.43	20250103	3965	5.67	20250109	5220	-19.73	20241216	2720	54.04	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
80	20250113	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4205	20	2	0.48	638566755	152209	3.57	4160	4240	4155	5440	2930	4185	4195.33	1.41	8980	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	980	-43.35	0.79	12	0.65	-97.00	5332.00	5220	20241216	-19.44	2720	20240909	54.60	4785	-12.12	20250103	3965	6.05	20250109	5220	-19.44	20241216	2720	54.60	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
81	20250113	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	0	3	0.00	184899410	44153	1.04	4160	4220	4155	5440	2930	4185	4187.70	1.41	10139	4771	4477	4316	4022	3861	4397	3942	123	1255	500	2760	5	1	23300000	975	-43.14	0.78	12	0.19	-97.00	5332.00	5220	20241216	-19.83	2720	20240909	53.86	4785	-12.54	20250103	3965	5.55	20250109	5220	-19.83	20241216	2720	53.86	20240909	4.79	N	025550	500	122 억	328831	N	N	N	N
82	20250110	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	115	2	2.83	18464485685	4230316	692.69	4435	4610	4155	5290	2850	4070	4364.81	1.76	-81273	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	975	-43.14	0.78	12	18.16	-97.00	5332.00	5220	20241216	-19.83	2720	20240909	53.86	4785	-12.54	20250103	3965	5.55	20250109	5220	-19.83	20241216	2720	53.86	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
83	20250110	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4220	150	2	3.69	18076308115	4137872	677.55	4435	4610	4155	5290	2850	4070	4368.50	1.76	-133782	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	983	-43.51	0.79	12	17.76	-97.00	5332.00	5220	20241216	-19.16	2720	20240909	55.15	4785	-11.81	20250103	3965	6.43	20250109	5220	-19.16	20241216	2720	55.15	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
84	20250110	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	95	2	2.33	17537133580	4009106	656.47	4435	4610	4165	5290	2850	4070	4374.33	1.76	-169806	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	970	-42.94	0.78	12	17.21	-97.00	5332.00	5220	20241216	-20.21	2720	20240909	53.12	4785	-12.96	20250103	3965	5.04	20250109	5220	-20.21	20241216	2720	53.12	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
85	20250110	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	160	2	3.93	17223311970	3934230	644.21	4435	4610	4170	5290	2850	4070	4377.81	1.76	-160485	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	986	-43.61	0.79	12	16.89	-97.00	5332.00	5220	20241216	-18.97	2720	20240909	55.51	4785	-11.60	20250103	3965	6.68	20250109	5220	-18.97	20241216	2720	55.51	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
86	20250110	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	165	2	4.05	16568859380	3780163	618.98	4435	4610	4170	5290	2850	4070	4383.11	1.76	-161858	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	987	-43.66	0.79	12	16.22	-97.00	5332.00	5220	20241216	-18.87	2720	20240909	55.70	4785	-11.49	20250103	3965	6.81	20250109	5220	-18.87	20241216	2720	55.70	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
87	20250110	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	110	2	2.70	16148378725	3680537	602.67	4435	4610	4170	5290	2850	4070	4387.51	1.76	-153582	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	974	-43.09	0.78	12	15.80	-97.00	5332.00	5220	20241216	-19.92	2720	20240909	53.68	4785	-12.64	20250103	3965	5.42	20250109	5220	-19.92	20241216	2720	53.68	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
88	20250110	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	165	2	4.05	15062781440	3423396	560.56	4435	4610	4205	5290	2850	4070	4399.95	1.76	-132590	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	987	-43.66	0.79	12	14.69	-97.00	5332.00	5220	20241216	-18.87	2720	20240909	55.70	4785	-11.49	20250103	3965	6.81	20250109	5220	-18.87	20241216	2720	55.70	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
89	20250110	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	310	2	7.62	2527046165	575239	94.19	4435	4435	4335	5290	2850	4070	4393.04	1.76	-79897	4233	4151	4058	3976	3883	4192	4017	123	1220	500	2680	5	1	23300000	1021	-45.15	0.82	12	2.47	-97.00	5332.00	5220	20241216	-16.09	2720	20240909	61.03	4785	-8.46	20250103	3965	10.47	20250109	5220	-16.09	20241216	2720	61.03	20240909	4.81	N	025550	500	122 억	409219	N	N	N	N
90	20250109	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-45	5	-1.09	1523394270	376158	90.98	4055	4140	3965	5340	2885	4115	4049.87	1.72	7726	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	948	-41.96	0.76	12	1.61	-97.00	5332.00	5220	20241216	-22.03	2720	20240909	49.63	4785	-14.94	20250103	3965	2.65	20250109	5220	-22.03	20241216	2720	49.63	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
91	20250109	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-10	5	-0.24	1433224230	354059	85.63	4055	4140	3965	5340	2885	4115	4047.98	1.72	3594	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	956	-42.32	0.77	12	1.52	-97.00	5332.00	5220	20241216	-21.36	2720	20240909	50.92	4785	-14.21	20250103	3965	3.53	20250109	5220	-21.36	20241216	2720	50.92	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
92	20250109	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-15	5	-0.36	1363121040	336910	81.48	4055	4140	3965	5340	2885	4115	4045.95	1.72	-2452	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	955	-42.27	0.77	12	1.45	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	4785	-14.32	20250103	3965	3.40	20250109	5220	-21.46	20241216	2720	50.74	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
93	20250109	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-15	5	-0.36	1225059095	303203	73.33	4055	4140	3965	5340	2885	4115	4040.39	1.72	-6274	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	955	-42.27	0.77	12	1.30	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	4785	-14.32	20250103	3965	3.40	20250109	5220	-21.46	20241216	2720	50.74	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
94	20250109	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-10	5	-0.24	1143918285	283407	68.54	4055	4140	3965	5340	2885	4115	4036.31	1.72	-12138	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	956	-42.32	0.77	12	1.22	-97.00	5332.00	5220	20241216	-21.36	2720	20240909	50.92	4785	-14.21	20250103	3965	3.53	20250109	5220	-21.36	20241216	2720	50.92	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
95	20250109	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-25	5	-0.61	942782150	234395	56.69	4055	4140	3965	5340	2885	4115	4022.19	1.72	-22608	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	953	-42.16	0.77	12	1.01	-97.00	5332.00	5220	20241216	-21.65	2720	20240909	50.37	4785	-14.52	20250103	3965	3.15	20250109	5220	-21.65	20241216	2720	50.37	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
96	20250109	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	-90	5	-2.19	787761480	196174	47.45	4055	4140	3965	5340	2885	4115	4015.62	1.72	-37657	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	938	-41.49	0.75	12	0.84	-97.00	5332.00	5220	20241216	-22.89	2720	20240909	47.98	4785	-15.88	20250103	3965	1.51	20250109	5220	-22.89	20241216	2720	47.98	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
97	20250109	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-100	5	-2.43	176752335	43612	10.55	4055	4140	4015	5340	2885	4115	4052.82	1.72	-1914	4235	4175	4100	4040	3965	4205	4070	123	1225	500	2710	5	1	23300000	935	-41.39	0.75	12	0.19	-97.00	5332.00	5220	20241216	-23.08	2720	20240909	47.61	4785	-16.09	20250103	3990	0.63	20250102	5220	-23.08	20241216	2720	47.61	20240909	4.93	N	025550	500	122 억	400381	N	N	N	N
98	20250108	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	50	2	1.23	1677574545	409260	86.00	4095	4160	4025	5280	2850	4065	4098.92	1.86	-31564	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	959	-42.42	0.77	12	1.76	-97.00	5332.00	5220	20241216	-21.17	2720	20240909	51.29	4785	-14.00	20250103	3990	3.13	20250102	5220	-21.17	20241216	2720	51.29	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
99	20250108	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	35	2	0.86	1596281105	389456	81.84	4095	4160	4025	5280	2850	4065	4098.79	1.86	-32913	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	955	-42.27	0.77	12	1.67	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	4785	-14.32	20250103	3990	2.76	20250102	5220	-21.46	20241216	2720	50.74	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
100	20250108	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	20	2	0.49	1462413425	356815	74.98	4095	4160	4025	5280	2850	4065	4098.57	1.86	-41060	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	952	-42.11	0.77	12	1.53	-97.00	5332.00	5220	20241216	-21.74	2720	20240909	50.18	4785	-14.63	20250103	3990	2.38	20250102	5220	-21.74	20241216	2720	50.18	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
101	20250108	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	35	2	0.86	1313623760	320457	67.34	4095	4160	4025	5280	2850	4065	4099.28	1.86	-41261	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	955	-42.27	0.77	12	1.38	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	4785	-14.32	20250103	3990	2.76	20250102	5220	-21.46	20241216	2720	50.74	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
102	20250108	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	5	2	0.12	1238248220	302037	63.47	4095	4160	4025	5280	2850	4065	4099.72	1.86	-31065	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	948	-41.96	0.76	12	1.30	-97.00	5332.00	5220	20241216	-22.03	2720	20240909	49.63	4785	-14.94	20250103	3990	2.01	20250102	5220	-22.03	20241216	2720	49.63	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
103	20250108	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	60	2	1.48	958023600	233765	49.12	4095	4160	4025	5280	2850	4065	4098.31	1.86	-38756	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	961	-42.53	0.77	12	1.00	-97.00	5332.00	5220	20241216	-20.98	2720	20240909	51.65	4785	-13.79	20250103	3990	3.38	20250102	5220	-20.98	20241216	2720	51.65	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
104	20250108	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	0	3	0.00	586526720	143646	30.19	4095	4130	4025	5280	2850	4065	4083.21	1.86	-31761	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	947	-41.91	0.76	12	0.62	-97.00	5332.00	5220	20241216	-22.13	2720	20240909	49.45	4785	-15.05	20250103	3990	1.88	20250102	5220	-22.13	20241216	2720	49.45	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
105	20250108	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	35	2	0.86	142433460	34860	7.33	4095	4105	4065	5280	2850	4065	4086.20	1.86	-20321	4288	4176	4088	3976	3888	4132	3932	123	1215	500	2680	5	1	23300000	955	-42.27	0.77	12	0.15	-97.00	5332.00	5220	20241216	-21.46	2720	20240909	50.74	4785	-14.32	20250103	3990	2.76	20250102	5220	-21.46	20241216	2720	50.74	20240909	4.93	N	025550	500	122 억	433078	N	N	N	N
106	20250107	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	5	2	0.12	1893478590	462654	60.87	4070	4200	4000	5270	2845	4060	4092.76	1.77	20407	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	947	-41.91	0.76	12	1.99	-97.00	5332.00	5220	20241216	-22.13	2720	20240909	49.45	4785	-15.05	20250103	3990	1.88	20250102	5220	-22.13	20241216	2720	49.45	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
107	20250107	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-20	5	-0.49	1749755920	427163	56.20	4070	4200	4000	5270	2845	4060	4096.23	1.77	21688	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	941	-41.65	0.76	12	1.83	-97.00	5332.00	5220	20241216	-22.61	2720	20240909	48.53	4785	-15.57	20250103	3990	1.25	20250102	5220	-22.61	20241216	2720	48.53	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
108	20250107	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	-20	5	-0.49	1572609000	383330	50.43	4070	4200	4000	5270	2845	4060	4102.49	1.77	31954	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	941	-41.65	0.76	12	1.65	-97.00	5332.00	5220	20241216	-22.61	2720	20240909	48.53	4785	-15.57	20250103	3990	1.25	20250102	5220	-22.61	20241216	2720	48.53	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
109	20250107	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-10	5	-0.25	1414038390	344021	45.26	4070	4200	4000	5270	2845	4060	4110.33	1.77	26955	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	944	-41.75	0.76	12	1.48	-97.00	5332.00	5220	20241216	-22.41	2720	20240909	48.90	4785	-15.36	20250103	3990	1.50	20250102	5220	-22.41	20241216	2720	48.90	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
110	20250107	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	30	2	0.74	1162425315	282174	37.12	4070	4200	4000	5270	2845	4060	4119.53	1.77	19190	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	953	-42.16	0.77	12	1.21	-97.00	5332.00	5220	20241216	-21.65	2720	20240909	50.37	4785	-14.52	20250103	3990	2.51	20250102	5220	-21.65	20241216	2720	50.37	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
111	20250107	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	50	2	1.23	984488010	238638	31.40	4070	4200	4000	5270	2845	4060	4125.45	1.77	8018	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	958	-42.37	0.77	12	1.02	-97.00	5332.00	5220	20241216	-21.26	2720	20240909	51.10	4785	-14.11	20250103	3990	3.01	20250102	5220	-21.26	20241216	2720	51.10	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
112	20250107	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	75	2	1.85	801258260	194128	25.54	4070	4200	4000	5270	2845	4060	4127.47	1.77	7125	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	963	-42.63	0.78	12	0.83	-97.00	5332.00	5220	20241216	-20.79	2720	20240909	52.02	4785	-13.58	20250103	3990	3.63	20250102	5220	-20.79	20241216	2720	52.02	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
113	20250107	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	0	3	0.00	151350315	37483	4.93	4070	4080	4000	5270	2845	4060	4037.84	1.77	-5401	4396	4227	4131	3962	3866	4180	3915	123	1210	500	2670	5	1	23300000	946	-41.86	0.76	12	0.16	-97.00	5332.00	5220	20241216	-22.22	2720	20240909	49.26	4785	-15.15	20250103	3990	1.75	20250102	5220	-22.22	20241216	2720	49.26	20240909	4.26	N	025550	500	122 억	412329	N	N	N	N
114	20250106	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-255	5	-5.91	3131518885	752754	13.66	4275	4300	4035	5600	3025	4315	4160.03	2.26	-114198	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	946	-41.86	0.76	12	3.23	-97.00	5332.00	5220	20241216	-22.22	2720	20240909	49.26	4785	-15.15	20250103	3990	1.75	20250102	5220	-22.22	20241216	2720	49.26	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
115	20250106	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-230	5	-5.33	2948733435	707921	12.85	4275	4300	4035	5600	3025	4315	4165.24	2.26	-100864	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	952	-42.11	0.77	12	3.04	-97.00	5332.00	5220	20241216	-21.74	2720	20240909	50.18	4785	-14.63	20250103	3990	2.38	20250102	5220	-21.74	20241216	2720	50.18	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
116	20250106	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-255	5	-5.91	2610048300	624594	11.34	4275	4300	4035	5600	3025	4315	4178.68	2.26	-83282	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	946	-41.86	0.76	12	2.68	-97.00	5332.00	5220	20241216	-22.22	2720	20240909	49.26	4785	-15.15	20250103	3990	1.75	20250102	5220	-22.22	20241216	2720	49.26	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
117	20250106	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-220	5	-5.10	2294544105	547094	9.93	4275	4300	4085	5600	3025	4315	4193.95	2.26	-54739	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	954	-42.22	0.77	12	2.35	-97.00	5332.00	5220	20241216	-21.55	2720	20240909	50.55	4785	-14.42	20250103	3990	2.63	20250102	5220	-21.55	20241216	2720	50.55	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
118	20250106	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-180	5	-4.17	1985148815	471756	8.56	4275	4300	4105	5600	3025	4315	4207.89	2.26	-47225	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	963	-42.63	0.78	12	2.02	-97.00	5332.00	5220	20241216	-20.79	2720	20240909	52.02	4785	-13.58	20250103	3990	3.63	20250102	5220	-20.79	20241216	2720	52.02	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
119	20250106	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-185	5	-4.29	1695540020	401583	7.29	4275	4300	4125	5600	3025	4315	4222.03	2.26	-25947	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	962	-42.58	0.77	12	1.72	-97.00	5332.00	5220	20241216	-20.88	2720	20240909	51.84	4785	-13.69	20250103	3990	3.51	20250102	5220	-20.88	20241216	2720	51.84	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
120	20250106	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-85	5	-1.97	1127013120	265584	4.82	4275	4300	4210	5600	3025	4315	4243.39	2.26	10475	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	986	-43.61	0.79	12	1.14	-97.00	5332.00	5220	20241216	-18.97	2720	20240909	55.51	4785	-11.60	20250103	3990	6.02	20250102	5220	-18.97	20241216	2720	55.51	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
121	20250106	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-70	5	-1.62	405793260	95397	1.73	4275	4275	4225	5600	3025	4315	4253.41	2.26	-1697	5065	4690	4410	4035	3755	4877	4222	123	1285	500	2840	5	1	23300000	989	-43.76	0.80	12	0.41	-97.00	5332.00	5220	20241216	-18.68	2720	20240909	56.07	4785	-11.29	20250103	3990	6.39	20250102	5220	-18.68	20241216	2720	56.07	20240909	4.09	N	025550	500	122 억	527707	N	N	N	N
122	20250103	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	185	2	4.48	24646437230	5489890	672.41	4200	4785	4130	5360	2895	4130	4489.46	2.04	49472	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	1005	-44.48	0.81	12	23.56	-97.00	5332.00	5220	20241216	-17.34	2720	20240909	58.64	4785	-9.82	20250103	3990	8.15	20250102	5220	-17.34	20241216	2720	58.64	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
123	20250103	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	150	2	3.63	24106912975	5364133	657.00	4200	4785	4130	5360	2895	4130	4494.09	2.04	41175	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	997	-44.12	0.80	12	23.02	-97.00	5332.00	5220	20241216	-18.01	2720	20240909	57.35	4785	-10.55	20250103	3990	7.27	20250102	5220	-18.01	20241216	2720	57.35	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
124	20250103	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	200	2	4.84	23422660860	5204378	637.44	4200	4785	4130	5360	2895	4130	4500.57	2.04	12029	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	1009	-44.64	0.81	12	22.34	-97.00	5332.00	5220	20241216	-17.05	2720	20240909	59.19	4785	-9.51	20250103	3990	8.52	20250102	5220	-17.05	20241216	2720	59.19	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
125	20250103	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	280	2	6.78	22240019530	4931610	604.03	4200	4785	4130	5360	2895	4130	4509.69	2.04	-3167	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	1028	-45.46	0.83	12	21.17	-97.00	5332.00	5220	20241216	-15.52	2720	20240909	62.13	4785	-7.84	20250103	3990	10.53	20250102	5220	-15.52	20241216	2720	62.13	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
126	20250103	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	310	2	7.51	21816702780	4835675	592.28	4200	4785	4130	5360	2895	4130	4511.61	2.04	7345	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	1035	-45.77	0.83	12	20.75	-97.00	5332.00	5220	20241216	-14.94	2720	20240909	63.24	4785	-7.21	20250103	3990	11.28	20250102	5220	-14.94	20241216	2720	63.24	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
127	20250103	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	285	2	6.90	20627845215	4568133	559.51	4200	4785	4130	5360	2895	4130	4515.60	2.04	-92471	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	1029	-45.52	0.83	12	19.61	-97.00	5332.00	5220	20241216	-15.42	2720	20240909	62.32	4785	-7.73	20250103	3990	10.65	20250102	5220	-15.42	20241216	2720	62.32	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
128	20250103	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	475	2	11.50	15918811890	3512246	430.18	4200	4785	4130	5360	2895	4130	4532.37	2.04	-85262	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	1073	-47.47	0.86	12	15.07	-97.00	5332.00	5220	20241216	-11.78	2720	20240909	69.30	4785	-3.76	20250103	3990	15.41	20250102	5220	-11.78	20241216	2720	69.30	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
129	20250103	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	40	2	0.97	366433475	87855	10.76	4200	4220	4130	5360	2895	4130	4170.89	2.04	-38854	4316	4222	4106	4012	3896	4270	4060	123	1230	500	2720	5	1	23300000	972	-42.99	0.78	12	0.38	-97.00	5332.00	5220	20241216	-20.11	2720	20240909	53.31	4220	-1.18	20250103	3990	4.51	20250102	5220	-20.11	20241216	2720	53.31	20240909	4.38	N	025550	500	122 억	474403	N	N	N	N
130	20250102	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	120	2	2.99	3292018445	804340	297.24	4085	4200	3990	5210	2810	4010	4093.87	1.74	73655	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	962	-42.58	0.77	12	3.45	-97.00	5332.00	5220	20241216	-20.88	2720	20240909	51.84	4200	-1.67	20250102	3990	3.51	20250102	5220	-20.88	20241216	2720	51.84	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
131	20250102	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	145	2	3.62	3074551010	751824	277.83	4085	4200	3990	5210	2810	4010	4090.55	1.74	56543	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	968	-42.84	0.78	12	3.23	-97.00	5332.00	5220	20241216	-20.40	2720	20240909	52.76	4200	-1.07	20250102	3990	4.14	20250102	5220	-20.40	20241216	2720	52.76	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
132	20250102	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	135	2	3.37	2932218700	717508	265.15	4085	4200	3990	5210	2810	4010	4087.78	1.74	57132	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	966	-42.73	0.78	12	3.08	-97.00	5332.00	5220	20241216	-20.59	2720	20240909	52.39	4200	-1.31	20250102	3990	3.88	20250102	5220	-20.59	20241216	2720	52.39	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
133	20250102	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	155	2	3.87	2722179600	667048	246.51	4085	4200	3990	5210	2810	4010	4082.04	1.74	56414	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	970	-42.94	0.78	12	2.86	-97.00	5332.00	5220	20241216	-20.21	2720	20240909	53.12	4200	-0.83	20250102	3990	4.39	20250102	5220	-20.21	20241216	2720	53.12	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
134	20250102	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	95	2	2.37	2094112090	515632	190.55	4085	4145	3990	5210	2810	4010	4062.29	1.74	42848	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	956	-42.32	0.77	12	2.21	-97.00	5332.00	5220	20241216	-21.36	2720	20240909	50.92	4145	-0.97	20250102	3990	2.88	20250102	5220	-21.36	20241216	2720	50.92	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
135	20250102	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	80	2	2.00	1794035365	442381	163.48	4085	4145	3990	5210	2810	4010	4056.48	1.74	23219	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	953	-42.16	0.77	12	1.90	-97.00	5332.00	5220	20241216	-21.65	2720	20240909	50.37	4145	-1.33	20250102	3990	2.51	20250102	5220	-21.65	20241216	2720	50.37	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
136	20250102	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	40	2	1.00	397520025	97565	36.05	4085	4145	4015	5210	2810	4010	4081.95	1.74	-18518	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	944	-41.75	0.76	12	0.42	-97.00	5332.00	5220	20241216	-22.41	2720	20240909	48.90	4145	-2.29	20250102	4015	0.87	20250102	5220	-22.41	20241216	2720	48.90	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N
137	20250102	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	0	3	0.00	0	0	0.00	0	0	0	5210	2810	4010	0.00	1.74	0	4143	4076	3943	3876	3743	4110	3910	123	1200	500	2640	5	1	23300000	934	-41.34	0.75	12	0.00	-97.00	5332.00	5220	20241216	-23.18	2720	20240909	47.43	0	0.00	0	0	0.00	0	5220	-23.18	20241216	2720	47.43	20240909	4.67	N	025550	500	122 억	404471	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History