KissMeData/049830/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160532	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	40	2	0.52	5771050	750	43.35	7670	7730	7630	9990	5390	7690	7694.73	0.16	-9	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	474	113.68	0.32	12	0.01	68.00	23959.00	9900	20240222	-21.92	6590	20241115	17.30	8180	-5.50	20250108	7410	4.32	20250103	9900	-21.92	20240222	6590	17.30	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
3	20250124	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	30	2	0.39	4928480	641	37.05	7670	7730	7630	9990	5390	7690	7688.74	0.16	-9	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	473	113.53	0.32	12	0.01	68.00	23959.00	9900	20240222	-22.02	6590	20241115	17.15	8180	-5.62	20250108	7410	4.18	20250103	9900	-22.02	20240222	6590	17.15	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
4	20250124	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	40	2	0.52	4550200	592	34.22	7670	7730	7630	9990	5390	7690	7686.15	0.16	-9	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	474	113.68	0.32	12	0.01	68.00	23959.00	9900	20240222	-21.92	6590	20241115	17.30	8180	-5.50	20250108	7410	4.32	20250103	9900	-21.92	20240222	6590	17.30	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
5	20250124	130532	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	40	2	0.52	3710030	483	27.92	7670	7730	7630	9990	5390	7690	7681.22	0.16	-9	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	474	113.68	0.32	12	0.01	68.00	23959.00	9900	20240222	-21.92	6590	20241115	17.30	8180	-5.50	20250108	7410	4.32	20250103	9900	-21.92	20240222	6590	17.30	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
6	20250124	120530	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	20	2	0.26	2275820	297	17.17	7670	7710	7630	9990	5390	7690	7662.69	0.16	-4	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	473	113.38	0.32	12	0.00	68.00	23959.00	9900	20240222	-22.12	6590	20241115	17.00	8180	-5.75	20250108	7410	4.05	20250103	9900	-22.12	20240222	6590	17.00	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
7	20250124	110531	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	20	2	0.26	1715830	224	12.95	7670	7710	7630	9990	5390	7690	7659.96	0.16	-4	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	473	113.38	0.32	12	0.00	68.00	23959.00	9900	20240222	-22.12	6590	20241115	17.00	8180	-5.75	20250108	7410	4.05	20250103	9900	-22.12	20240222	6590	17.00	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
8	20250124	100529	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-20	5	-0.26	38270	5	0.29	7670	7670	7630	9990	5390	7690	7654.00	0.16	0	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	470	112.79	0.32	12	0.00	68.00	23959.00	9900	20240222	-22.53	6590	20241115	16.39	8180	-6.23	20250108	7410	3.51	20250103	9900	-22.53	20240222	6590	16.39	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
9	20250124	090533	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-60	5	-0.78	30600	4	0.23	7670	7670	7630	9990	5390	7690	7650.00	0.16	0	7816	7752	7646	7582	7476	7785	7615	31	2300	500	5380	10	1	6132112	468	112.21	0.32	12	0.00	68.00	23959.00	9900	20240222	-22.93	6590	20241115	15.78	8180	-6.72	20250108	7410	2.97	20250103	9900	-22.93	20240222	6590	15.78	20241115	0.36	N	049830	500	30 억	9519	N	N	N	N
10	20250123	160530	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	50	2	0.65	13136380	1727	76.89	7550	7710	7540	9930	5350	7640	7606.47	0.16	-139	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	472	113.09	0.32	12	0.03	68.00	23959.00	9900	20240222	-22.32	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
11	20250123	150528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-20	5	-0.26	9528700	1257	55.97	7550	7710	7540	9930	5350	7640	7580.51	0.16	19	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	467	112.06	0.32	12	0.02	68.00	23959.00	9900	20240222	-23.03	6590	20241115	15.63	8180	-6.85	20250108	7410	2.83	20250103	9900	-23.03	20240222	6590	15.63	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
12	20250123	140530	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-20	5	-0.26	6478210	853	37.98	7550	7710	7550	9930	5350	7640	7594.62	0.16	-139	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	467	112.06	0.32	12	0.01	68.00	23959.00	9900	20240222	-23.03	6590	20241115	15.63	8180	-6.85	20250108	7410	2.83	20250103	9900	-23.03	20240222	6590	15.63	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
13	20250123	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	50	2	0.65	3221940	423	18.83	7550	7710	7550	9930	5350	7640	7616.88	0.16	-139	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9900	20240222	-22.32	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
14	20250123	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	50	2	0.65	3221940	423	18.83	7550	7710	7550	9930	5350	7640	7616.88	0.16	-139	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9900	20240222	-22.32	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
15	20250123	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	50	2	0.65	3198920	420	18.70	7550	7710	7550	9930	5350	7640	7616.48	0.16	-139	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9900	20240222	-22.32	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
16	20250123	100527	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	50	2	0.65	3183580	418	18.61	7550	7710	7550	9930	5350	7640	7616.22	0.16	-139	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9900	20240222	-22.32	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
17	20250123	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	50	2	0.65	2968220	390	17.36	7550	7710	7550	9930	5350	7640	7610.82	0.16	-131	8100	7870	7660	7430	7220	7985	7545	31	2290	500	5340	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9900	20240222	-22.32	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.36	N	049830	500	30 억	9658	N	N	N	N
18	20250122	160525	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	100	2	1.33	16985510	2246	81.82	7450	7890	7450	9800	5280	7540	7562.56	0.16	57	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	468	112.35	0.32	12	0.04	68.00	23959.00	9900	20240222	-22.83	6590	20241115	15.93	8180	-6.60	20250108	7410	3.10	20250103	9900	-22.83	20240222	6590	15.93	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
19	20250122	150526	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	60	2	0.80	15571870	2060	75.05	7450	7890	7450	9800	5280	7540	7559.16	0.16	81	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	466	111.76	0.32	12	0.03	68.00	23959.00	9900	20240222	-23.23	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
20	20250122	140523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	70	2	0.93	13581170	1797	65.46	7450	7890	7450	9800	5280	7540	7557.69	0.16	71	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	467	111.91	0.32	12	0.03	68.00	23959.00	9900	20240222	-23.13	6590	20241115	15.48	8180	-6.97	20250108	7410	2.70	20250103	9900	-23.13	20240222	6590	15.48	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
21	20250122	130526	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	60	2	0.80	13512600	1788	65.14	7450	7890	7450	9800	5280	7540	7557.38	0.16	71	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	466	111.76	0.32	12	0.03	68.00	23959.00	9900	20240222	-23.23	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
22	20250122	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	60	2	0.80	13467000	1782	64.92	7450	7890	7450	9800	5280	7540	7557.24	0.16	71	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	466	111.76	0.32	12	0.03	68.00	23959.00	9900	20240222	-23.23	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
23	20250122	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	60	2	0.80	11126210	1474	53.70	7450	7890	7450	9800	5280	7540	7548.31	0.16	66	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	466	111.76	0.32	12	0.02	68.00	23959.00	9900	20240222	-23.23	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
24	20250122	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	60	2	0.80	10974210	1454	52.97	7450	7890	7450	9800	5280	7540	7547.60	0.16	66	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	466	111.76	0.32	12	0.02	68.00	23959.00	9900	20240222	-23.23	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
25	20250122	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	210	2	2.79	8040060	1065	38.80	7450	7890	7450	9800	5280	7540	7549.35	0.16	9	7780	7660	7600	7480	7420	7630	7450	31	2260	500	5270	10	1	6132112	475	113.97	0.32	12	0.02	68.00	23959.00	9900	20240222	-21.72	6590	20241115	17.60	8180	-5.26	20250108	7410	4.59	20250103	9900	-21.72	20240222	6590	17.60	20241115	0.37	N	049830	500	30 억	9601	N	N	N	N
26	20250121	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-150	5	-1.95	20694830	2725	82.58	7690	7720	7540	9990	5390	7690	7594.43	0.16	64	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	462	110.88	0.31	12	0.04	68.00	23959.00	9920	20240112	-23.99	6590	20241115	14.42	8180	-7.82	20250108	7410	1.75	20250103	9900	-23.84	20240222	6590	14.42	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
27	20250121	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-90	5	-1.17	13931350	1828	55.39	7690	7720	7580	9990	5390	7690	7621.09	0.16	305	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	466	111.76	0.32	12	0.03	68.00	23959.00	9920	20240112	-23.39	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
28	20250121	140524	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	-90	5	-1.17	12853790	1686	51.09	7690	7720	7600	9990	5390	7690	7623.84	0.16	305	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	466	111.76	0.32	12	0.03	68.00	23959.00	9920	20240112	-23.39	6590	20241115	15.33	8180	-7.09	20250108	7410	2.56	20250103	9900	-23.23	20240222	6590	15.33	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
29	20250121	130523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	-80	5	-1.04	9897030	1297	39.30	7690	7720	7610	9990	5390	7690	7630.71	0.16	305	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	467	111.91	0.32	12	0.02	68.00	23959.00	9920	20240112	-23.29	6590	20241115	15.48	8180	-6.97	20250108	7410	2.70	20250103	9900	-23.13	20240222	6590	15.48	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
30	20250121	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	-50	5	-0.65	6820160	893	27.06	7690	7720	7620	9990	5390	7690	7637.36	0.16	283	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	468	112.35	0.32	12	0.01	68.00	23959.00	9920	20240112	-22.98	6590	20241115	15.93	8180	-6.60	20250108	7410	3.10	20250103	9900	-22.83	20240222	6590	15.93	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
31	20250121	110459	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	0	3	0.00	6804830	891	27.00	7690	7720	7620	9990	5390	7690	7637.30	0.16	283	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9920	20240112	-22.48	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
32	20250121	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	0	3	0.00	6804830	891	27.00	7690	7720	7620	9990	5390	7690	7637.30	0.16	283	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	472	113.09	0.32	12	0.01	68.00	23959.00	9920	20240112	-22.48	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
33	20250121	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	30	2	0.39	1650470	216	6.55	7690	7720	7630	9990	5390	7690	7641.06	0.16	156	7830	7760	7700	7630	7570	7730	7600	31	2300	500	5380	10	1	6132112	473	113.53	0.32	12	0.00	68.00	23959.00	9920	20240112	-22.18	6590	20241115	17.15	8180	-5.62	20250108	7410	4.18	20250103	9900	-22.02	20240222	6590	17.15	20241115	0.38	N	049830	500	30 억	9537	N	N	N	N
34	20250120	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-80	5	-1.03	24643810	3200	174.01	7740	7770	7640	10100	5440	7770	7701.19	0.16	-165	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	472	113.09	0.32	12	0.05	68.00	23959.00	9920	20240111	-22.48	6590	20241115	16.69	8180	-5.99	20250108	7410	3.78	20250103	9900	-22.32	20240222	6590	16.69	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
35	20250120	150523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	-130	5	-1.67	23713960	3079	167.43	7740	7770	7640	10100	5440	7770	7701.84	0.16	-76	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	468	112.35	0.32	12	0.05	68.00	23959.00	9920	20240111	-22.98	6590	20241115	15.93	8180	-6.60	20250108	7410	3.10	20250103	9900	-22.83	20240222	6590	15.93	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
36	20250120	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-20	5	-0.26	20996190	2725	148.18	7740	7770	7640	10100	5440	7770	7705.02	0.16	-76	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	475	113.97	0.32	12	0.04	68.00	23959.00	9920	20240111	-21.88	6590	20241115	17.60	8180	-5.26	20250108	7410	4.59	20250103	9900	-21.72	20240222	6590	17.60	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
37	20250120	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-110	5	-1.42	18720310	2431	132.19	7740	7770	7640	10100	5440	7770	7700.66	0.16	106	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	470	112.65	0.32	12	0.04	68.00	23959.00	9920	20240111	-22.78	6590	20241115	16.24	8180	-6.36	20250108	7410	3.37	20250103	9900	-22.63	20240222	6590	16.24	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
38	20250120	120522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	0	3	0.00	12372730	1603	87.17	7740	7770	7680	10100	5440	7770	7718.48	0.16	-134	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	476	114.26	0.32	12	0.03	68.00	23959.00	9920	20240111	-21.67	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9900	-21.52	20240222	6590	17.91	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
39	20250120	110523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	-10	5	-0.13	12202040	1581	85.97	7740	7770	7680	10100	5440	7770	7717.93	0.16	-133	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	476	114.12	0.32	12	0.03	68.00	23959.00	9920	20240111	-21.77	6590	20241115	17.75	8180	-5.13	20250108	7410	4.72	20250103	9900	-21.62	20240222	6590	17.75	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
40	20250120	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	-10	5	-0.13	11961800	1550	84.28	7740	7770	7680	10100	5440	7770	7717.29	0.16	-121	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	476	114.12	0.32	12	0.03	68.00	23959.00	9920	20240111	-21.77	6590	20241115	17.75	8180	-5.13	20250108	7410	4.72	20250103	9900	-21.62	20240222	6590	17.75	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
41	20250120	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	0	3	0.00	23250	3	0.16	7740	7770	7740	10100	5440	7770	7750.00	0.16	-1	8116	7942	7856	7682	7596	7900	7640	31	2330	500	5430	10	1	6132112	476	114.26	0.32	12	0.00	68.00	23959.00	9920	20240111	-21.67	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9900	-21.52	20240222	6590	17.91	20241115	0.37	N	049830	500	30 억	9699	N	N	N	N
42	20250117	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	0	3	0.00	14401520	1832	86.29	7810	8030	7770	10100	5440	7770	7861.09	0.16	9	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	476	114.26	0.32	12	0.03	68.00	23959.00	9970	20240110	-22.07	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9900	-21.52	20240222	6590	17.91	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
43	20250117	150521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	30	2	0.39	12036940	1528	71.97	7810	8030	7770	10100	5440	7770	7877.58	0.16	62	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	478	114.71	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.77	6590	20241115	18.36	8180	-4.65	20250108	7410	5.26	20250103	9900	-21.21	20240222	6590	18.36	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
44	20250117	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	60	2	0.77	10204840	1294	60.95	7810	8030	7770	10100	5440	7770	7886.28	0.16	109	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	480	115.15	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.46	6590	20241115	18.82	8180	-4.28	20250108	7410	5.67	20250103	9900	-20.91	20240222	6590	18.82	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
45	20250117	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	9071470	1150	54.17	7810	8030	7770	10100	5440	7770	7888.23	0.16	83	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	484	116.18	0.33	12	0.02	68.00	23959.00	9970	20240110	-20.76	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9900	-20.20	20240222	6590	19.88	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
46	20250117	120522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	100	2	1.29	9047770	1147	54.03	7810	8030	7770	10100	5440	7770	7888.20	0.16	83	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	483	115.74	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.06	6590	20241115	19.42	8180	-3.79	20250108	7410	6.21	20250103	9900	-20.51	20240222	6590	19.42	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
47	20250117	110521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	8764300	1111	52.33	7810	8030	7770	10100	5440	7770	7888.66	0.16	57	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	484	116.18	0.33	12	0.02	68.00	23959.00	9970	20240110	-20.76	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9900	-20.20	20240222	6590	19.88	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
48	20250117	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	4671580	593	27.93	7810	8030	7770	10100	5440	7770	7877.88	0.16	57	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	484	116.18	0.33	12	0.01	68.00	23959.00	9970	20240110	-20.76	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9900	-20.20	20240222	6590	19.88	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
49	20250117	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	180	2	2.32	1345550	172	8.10	7810	8030	7770	10100	5440	7770	7822.97	0.16	100	8036	7902	7826	7692	7616	7970	7760	31	2330	500	5430	10	1	6132112	488	116.91	0.33	12	0.00	68.00	23959.00	9970	20240110	-20.26	6590	20241115	20.64	8180	-2.81	20250108	7410	7.29	20250103	9900	-19.70	20240222	6590	20.64	20241115	0.37	N	049830	500	30 억	9690	N	N	N	N
50	20250116	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	10	2	0.13	16610030	2123	170.66	7750	7960	7750	10080	5440	7760	7823.85	0.16	30	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	476	114.26	0.32	12	0.03	68.00	23959.00	9970	20240110	-22.07	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9900	-21.52	20240222	6590	17.91	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
51	20250116	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	80	2	1.03	10824710	1381	111.01	7750	7960	7750	10080	5440	7760	7838.31	0.16	30	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	481	115.29	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.36	6590	20241115	18.97	8180	-4.16	20250108	7410	5.80	20250103	9900	-20.81	20240222	6590	18.97	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
52	20250116	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	80	2	1.03	9348110	1193	95.90	7750	7960	7750	10080	5440	7760	7835.80	0.16	75	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	481	115.29	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.36	6590	20241115	18.97	8180	-4.16	20250108	7410	5.80	20250103	9900	-20.81	20240222	6590	18.97	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
53	20250116	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	80	2	1.03	9167790	1170	94.05	7750	7960	7750	10080	5440	7760	7835.72	0.16	75	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	481	115.29	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.36	6590	20241115	18.97	8180	-4.16	20250108	7410	5.80	20250103	9900	-20.81	20240222	6590	18.97	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
54	20250116	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	60	2	0.77	8408730	1073	86.25	7750	7960	7750	10080	5440	7760	7836.65	0.16	68	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	480	115.00	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.56	6590	20241115	18.66	8180	-4.40	20250108	7410	5.53	20250103	9900	-21.01	20240222	6590	18.66	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
55	20250116	110521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	80	2	1.03	7664250	978	78.62	7750	7960	7750	10080	5440	7760	7836.66	0.16	59	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	481	115.29	0.33	12	0.02	68.00	23959.00	9970	20240110	-21.36	6590	20241115	18.97	8180	-4.16	20250108	7410	5.80	20250103	9900	-20.81	20240222	6590	18.97	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
56	20250116	100521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	50	2	0.64	5008980	641	51.53	7750	7870	7750	10080	5440	7760	7814.32	0.16	32	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	479	114.85	0.33	12	0.01	68.00	23959.00	9970	20240110	-21.66	6590	20241115	18.51	8180	-4.52	20250108	7410	5.40	20250103	9900	-21.11	20240222	6590	18.51	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
57	20250116	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	0	3	0.00	256060	33	2.65	7750	7760	7750	10080	5440	7760	7759.39	0.16	31	8073	7916	7823	7666	7573	7870	7620	31	2320	500	5430	10	1	6132112	476	114.12	0.32	12	0.00	68.00	23959.00	9970	20240110	-22.17	6590	20241115	17.75	8180	-5.13	20250108	7410	4.72	20250103	9900	-21.62	20240222	6590	17.75	20241115	0.37	N	049830	500	30 억	9660	N	N	N	N
58	20250115	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	-10	5	-0.13	9653210	1230	69.85	7800	7980	7730	10100	5440	7770	7849.30	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	476	114.12	0.32	12	0.02	68.00	23959.00	9970	20240110	-22.17	6590	20241115	17.75	8180	-5.13	20250108	7410	4.72	20250103	9900	-21.62	20240222	6590	17.75	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
59	20250115	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	6344350	805	45.71	7800	7980	7730	10100	5440	7770	7881.18	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	484	116.18	0.33	12	0.01	68.00	23959.00	9970	20240110	-20.76	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9900	-20.20	20240222	6590	19.88	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
60	20250115	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	5181810	658	37.37	7800	7980	7730	10100	5440	7770	7875.09	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	484	116.18	0.33	12	0.01	68.00	23959.00	9970	20240110	-20.76	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9900	-20.20	20240222	6590	19.88	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
61	20250115	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	130	2	1.67	4534240	576	32.71	7800	7980	7730	10100	5440	7770	7871.94	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	484	116.18	0.33	12	0.01	68.00	23959.00	9970	20240110	-20.76	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9900	-20.20	20240222	6590	19.88	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
62	20250115	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	140	2	1.80	3417220	434	24.65	7800	7980	7730	10100	5440	7770	7873.78	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	485	116.32	0.33	12	0.01	68.00	23959.00	9970	20240110	-20.66	6590	20241115	20.03	8180	-3.30	20250108	7410	6.75	20250103	9900	-20.10	20240222	6590	20.03	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
63	20250115	110519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	110	2	1.42	2211900	282	16.01	7800	7910	7730	10100	5440	7770	7843.62	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	483	115.88	0.33	12	0.00	68.00	23959.00	9970	20240110	-20.96	6590	20241115	19.58	8180	-3.67	20250108	7410	6.34	20250103	9900	-20.40	20240222	6590	19.58	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
64	20250115	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	80	2	1.03	1338230	171	9.71	7800	7880	7730	10100	5440	7770	7825.91	0.16	-7	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	481	115.44	0.33	12	0.00	68.00	23959.00	9970	20240110	-21.26	6590	20241115	19.12	8180	-4.03	20250108	7410	5.94	20250103	9900	-20.71	20240222	6590	19.12	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
65	20250115	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	0	3	0.00	0	0	0.00	0	0	0	10100	5440	7770	0.00	0.16	0	7910	7840	7780	7710	7650	7875	7745	31	2330	500	5430	10	1	6132112	476	114.26	0.32	12	0.00	68.00	23959.00	9970	20240110	-22.07	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9900	-21.52	20240222	6590	17.91	20241115	0.37	N	049830	500	30 억	9667	N	N	N	N
66	20250114	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-40	5	-0.51	13652450	1761	143.87	7760	7850	7720	10150	5470	7810	7752.67	0.16	14	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	476	114.26	0.32	12	0.03	68.00	23959.00	10100	20240105	-23.07	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9900	-21.52	20240222	6590	17.91	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
67	20250114	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-80	5	-1.02	13196320	1702	139.05	7760	7850	7730	10150	5470	7810	7753.42	0.16	19	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	474	113.68	0.32	12	0.03	68.00	23959.00	10100	20240105	-23.47	6590	20241115	17.30	8180	-5.50	20250108	7410	4.32	20250103	9900	-21.92	20240222	6590	17.30	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
68	20250114	140517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-60	5	-0.77	9791500	1262	103.10	7760	7850	7750	10150	5470	7810	7758.72	0.16	19	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	475	113.97	0.32	12	0.02	68.00	23959.00	10100	20240105	-23.27	6590	20241115	17.60	8180	-5.26	20250108	7410	4.59	20250103	9900	-21.72	20240222	6590	17.60	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
69	20250114	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-10	5	-0.13	9342000	1204	98.37	7760	7850	7750	10150	5470	7810	7759.14	0.16	19	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	478	114.71	0.33	12	0.02	68.00	23959.00	10100	20240105	-22.77	6590	20241115	18.36	8180	-4.65	20250108	7410	5.26	20250103	9900	-21.21	20240222	6590	18.36	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
70	20250114	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-60	5	-0.77	9256700	1193	97.47	7760	7850	7750	10150	5470	7810	7759.18	0.16	19	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	475	113.97	0.32	12	0.02	68.00	23959.00	10100	20240105	-23.27	6590	20241115	17.60	8180	-5.26	20250108	7410	4.59	20250103	9900	-21.72	20240222	6590	17.60	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
71	20250114	110516	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-60	5	-0.77	6609980	852	69.61	7760	7850	7750	10150	5470	7810	7758.19	0.16	45	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	475	113.97	0.32	12	0.01	68.00	23959.00	10100	20240105	-23.27	6590	20241115	17.60	8180	-5.26	20250108	7410	4.59	20250103	9900	-21.72	20240222	6590	17.60	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
72	20250114	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	40	2	0.51	4289570	553	45.18	7760	7850	7750	10150	5470	7810	7756.91	0.16	0	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	481	115.44	0.33	12	0.01	68.00	23959.00	10100	20240105	-22.28	6590	20241115	19.12	8180	-4.03	20250108	7410	5.94	20250103	9900	-20.71	20240222	6590	19.12	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
73	20250114	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-60	5	-0.77	1938000	250	20.42	7760	7760	7750	10150	5470	7810	7752.00	0.16	0	7983	7896	7833	7746	7683	7865	7715	31	2340	500	5460	10	1	6132112	475	113.97	0.32	12	0.00	68.00	23959.00	10100	20240105	-23.27	6590	20241115	17.60	8180	-5.26	20250108	7410	4.59	20250103	9900	-21.72	20240222	6590	17.60	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
74	20250113	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-100	5	-1.26	9513920	1220	25.45	7920	7920	7770	10280	5540	7910	7798.30	0.16	146	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	479	114.85	0.33	12	0.02	68.00	23959.00	10160	20240104	-23.13	6590	20241115	18.51	8180	-4.52	20250108	7410	5.40	20250103	9900	-21.11	20240222	6590	18.51	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
75	20250113	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-100	5	-1.26	8248700	1058	22.07	7920	7920	7770	10280	5540	7910	7796.50	0.16	153	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	479	114.85	0.33	12	0.02	68.00	23959.00	10160	20240104	-23.13	6590	20241115	18.51	8180	-4.52	20250108	7410	5.40	20250103	9900	-21.11	20240222	6590	18.51	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
76	20250113	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-110	5	-1.39	7663300	983	20.50	7920	7920	7770	10280	5540	7910	7795.83	0.16	162	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	478	114.71	0.33	12	0.02	68.00	23959.00	10160	20240104	-23.23	6590	20241115	18.36	8180	-4.65	20250108	7410	5.26	20250103	9900	-21.21	20240222	6590	18.36	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
77	20250113	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-120	5	-1.52	7179890	921	19.21	7920	7920	7770	10280	5540	7910	7795.75	0.16	162	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	478	114.56	0.33	12	0.02	68.00	23959.00	10160	20240104	-23.33	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9900	-21.31	20240222	6590	18.21	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
78	20250113	120505	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-120	5	-1.52	7172100	920	19.19	7920	7920	7770	10280	5540	7910	7795.76	0.16	162	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	478	114.56	0.33	12	0.02	68.00	23959.00	10160	20240104	-23.33	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9900	-21.31	20240222	6590	18.21	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
79	20250113	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-120	5	-1.52	7101890	911	19.00	7920	7920	7770	10280	5540	7910	7795.71	0.16	162	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	478	114.56	0.33	12	0.01	68.00	23959.00	10160	20240104	-23.33	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9900	-21.31	20240222	6590	18.21	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
80	20250113	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-110	5	-1.39	6385160	819	17.08	7920	7920	7770	10280	5540	7910	7796.29	0.16	162	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	478	114.71	0.33	12	0.01	68.00	23959.00	10160	20240104	-23.23	6590	20241115	18.36	8180	-4.65	20250108	7410	5.26	20250103	9900	-21.21	20240222	6590	18.36	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
81	20250113	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-120	5	-1.52	998230	128	2.67	7920	7920	7790	10280	5540	7910	7798.67	0.16	0	8150	8030	7860	7740	7570	8090	7800	31	2370	500	5530	10	1	6132112	478	114.56	0.33	12	0.00	68.00	23959.00	10160	20240104	-23.33	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9900	-21.31	20240222	6590	18.21	20241115	0.34	N	049830	500	30 억	9507	N	N	N	N
82	20250110	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	150	2	1.93	37301200	4794	198.59	7730	7980	7690	10080	5440	7760	7780.81	0.16	-146	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	485	116.32	0.33	12	0.08	68.00	23959.00	10210	20240103	-22.53	6590	20241115	20.03	8180	-3.30	20250108	7410	6.75	20250103	9970	-20.66	20240110	6590	20.03	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
83	20250110	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	30	2	0.39	36755540	4725	195.73	7730	7980	7690	10080	5440	7760	7778.95	0.16	-143	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	478	114.56	0.33	12	0.08	68.00	23959.00	10210	20240103	-23.70	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9970	-21.87	20240110	6590	18.21	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
84	20250110	140503	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	30	2	0.39	35805160	4603	190.68	7730	7980	7690	10080	5440	7760	7778.66	0.16	-143	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	478	114.56	0.33	12	0.08	68.00	23959.00	10210	20240103	-23.70	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9970	-21.87	20240110	6590	18.21	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
85	20250110	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	50	2	0.64	35165070	4521	187.28	7730	7980	7690	10080	5440	7760	7778.16	0.16	-142	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	479	114.85	0.33	12	0.07	68.00	23959.00	10210	20240103	-23.51	6590	20241115	18.51	8180	-4.52	20250108	7410	5.40	20250103	9970	-21.66	20240110	6590	18.51	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
86	20250110	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	30	2	0.39	30561840	3939	163.17	7730	7980	7690	10080	5440	7760	7758.78	0.16	-137	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	478	114.56	0.33	12	0.06	68.00	23959.00	10210	20240103	-23.70	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9970	-21.87	20240110	6590	18.21	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
87	20250110	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	50	2	0.64	26351470	3404	141.01	7730	7980	7690	10080	5440	7760	7741.32	0.16	-132	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	479	114.85	0.33	12	0.06	68.00	23959.00	10210	20240103	-23.51	6590	20241115	18.51	8180	-4.52	20250108	7410	5.40	20250103	9970	-21.66	20240110	6590	18.51	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
88	20250110	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	90	2	1.16	3786160	487	20.17	7730	7980	7730	10080	5440	7760	7774.46	0.16	6	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	481	115.44	0.33	12	0.01	68.00	23959.00	10210	20240103	-23.11	6590	20241115	19.12	8180	-4.03	20250108	7410	5.94	20250103	9970	-21.26	20240110	6590	19.12	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
89	20250110	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-30	5	-0.39	239630	31	1.28	7730	7730	7730	10080	5440	7760	7730.00	0.16	0	7893	7826	7793	7726	7693	7810	7710	31	2320	500	5430	10	1	6132112	474	113.68	0.32	12	0.00	68.00	23959.00	10210	20240103	-24.29	6590	20241115	17.30	8180	-5.50	20250108	7410	4.32	20250103	9970	-22.47	20240110	6590	17.30	20241115	0.34	N	049830	500	30 억	9653	N	N	N	N
90	20250109	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	-140	5	-1.77	18806470	2413	107.63	7860	7860	7760	10270	5530	7900	7794.08	0.16	115	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	476	114.12	0.32	12	0.04	68.00	23959.00	10400	20240102	-25.38	6590	20241115	17.75	8180	-5.13	20250108	7410	4.72	20250103	9970	-22.17	20240110	6590	17.75	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
91	20250109	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-110	5	-1.39	15987130	2050	91.44	7860	7860	7760	10270	5530	7900	7798.60	0.16	115	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	478	114.56	0.33	12	0.03	68.00	23959.00	10400	20240102	-25.10	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9970	-21.87	20240110	6590	18.21	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
92	20250109	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-130	5	-1.65	15052930	1930	86.08	7860	7860	7760	10270	5530	7900	7799.45	0.16	115	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	476	114.26	0.32	12	0.03	68.00	23959.00	10400	20240102	-25.29	6590	20241115	17.91	8180	-5.01	20250108	7410	4.86	20250103	9970	-22.07	20240110	6590	17.91	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
93	20250109	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	-120	5	-1.52	10254650	1313	58.56	7860	7860	7780	10270	5530	7900	7810.09	0.16	161	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	477	114.41	0.32	12	0.02	68.00	23959.00	10400	20240102	-25.19	6590	20241115	18.06	8180	-4.89	20250108	7410	4.99	20250103	9970	-21.97	20240110	6590	18.06	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
94	20250109	120500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	-110	5	-1.39	10145650	1299	57.94	7860	7860	7790	10270	5530	7900	7810.35	0.16	161	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	478	114.56	0.33	12	0.02	68.00	23959.00	10400	20240102	-25.10	6590	20241115	18.21	8180	-4.77	20250108	7410	5.13	20250103	9970	-21.87	20240110	6590	18.21	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
95	20250109	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-100	5	-1.27	9647080	1235	55.08	7860	7860	7800	10270	5530	7900	7811.40	0.16	161	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	478	114.71	0.33	12	0.02	68.00	23959.00	10400	20240102	-25.00	6590	20241115	18.36	8180	-4.65	20250108	7410	5.26	20250103	9970	-21.77	20240110	6590	18.36	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
96	20250109	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-90	5	-1.14	5871870	751	33.50	7860	7860	7800	10270	5530	7900	7818.74	0.16	161	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	479	114.85	0.33	12	0.01	68.00	23959.00	10400	20240102	-24.90	6590	20241115	18.51	8180	-4.52	20250108	7410	5.40	20250103	9970	-21.66	20240110	6590	18.51	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
97	20250109	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-40	5	-0.51	841020	107	4.77	7860	7860	7860	10270	5530	7900	7860.00	0.16	0	8320	8110	7970	7760	7620	8215	7865	31	2370	500	5530	10	1	6132112	482	115.59	0.33	12	0.00	68.00	23959.00	10400	20240102	-24.42	6590	20241115	19.27	8180	-3.91	20250108	7410	6.07	20250103	9970	-21.16	20240110	6590	19.27	20241115	0.34	N	049830	500	30 억	9538	N	N	N	N
98	20250108	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	40	2	0.51	17759870	2242	69.78	7860	8180	7830	10210	5510	7860	7921.44	0.16	-41	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	484	116.18	0.33	12	0.04	68.00	23959.00	10400	20240102	-24.04	6590	20241115	19.88	8180	-3.42	20250108	7410	6.61	20250103	9970	-20.76	20240110	6590	19.88	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
99	20250108	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	-20	5	-0.25	16527470	2086	64.92	7860	8180	7830	10210	5510	7860	7923.04	0.16	3	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	481	115.29	0.33	12	0.03	68.00	23959.00	10400	20240102	-24.62	6590	20241115	18.97	8180	-4.16	20250108	7410	5.80	20250103	9970	-21.36	20240110	6590	18.97	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
100	20250108	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	50	2	0.64	13933980	1756	54.65	7860	8180	7830	10210	5510	7860	7935.07	0.16	-20	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	485	116.32	0.33	12	0.03	68.00	23959.00	10400	20240102	-23.94	6590	20241115	20.03	8180	-3.30	20250108	7410	6.75	20250103	9970	-20.66	20240110	6590	20.03	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
101	20250108	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	50	2	0.64	12457670	1568	48.80	7860	8180	7830	10210	5510	7860	7944.94	0.16	-2	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	485	116.32	0.33	12	0.03	68.00	23959.00	10400	20240102	-23.94	6590	20241115	20.03	8180	-3.30	20250108	7410	6.75	20250103	9970	-20.66	20240110	6590	20.03	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
102	20250108	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	50	2	0.64	12441850	1566	48.74	7860	8180	7830	10210	5510	7860	7944.99	0.16	-2	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	485	116.32	0.33	12	0.03	68.00	23959.00	10400	20240102	-23.94	6590	20241115	20.03	8180	-3.30	20250108	7410	6.75	20250103	9970	-20.66	20240110	6590	20.03	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
103	20250108	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	80	2	1.02	12331180	1552	48.30	7860	8180	7830	10210	5510	7860	7945.35	0.16	-2	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	487	116.76	0.33	12	0.03	68.00	23959.00	10400	20240102	-23.65	6590	20241115	20.49	8180	-2.93	20250108	7410	7.15	20250103	9970	-20.36	20240110	6590	20.49	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
104	20250108	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	0	3	0.00	10950950	1376	42.83	7860	8180	7860	10210	5510	7860	7958.54	0.16	7	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	482	115.59	0.33	12	0.02	68.00	23959.00	10400	20240102	-24.42	6590	20241115	19.27	8180	-3.91	20250108	7410	6.07	20250103	9970	-21.16	20240110	6590	19.27	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
105	20250108	090500	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	20	2	0.25	2398550	304	9.46	7860	7970	7860	10210	5510	7860	7889.97	0.16	2	8046	7952	7766	7672	7486	8000	7720	31	2350	500	5500	10	1	6132112	483	115.88	0.33	12	0.00	68.00	23959.00	10400	20240102	-24.23	6590	20241115	19.58	7970	-1.13	20250108	7410	6.34	20250103	9970	-20.96	20240110	6590	19.58	20241115	0.34	N	049830	500	30 억	9577	N	N	N	N
106	20250107	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	300	2	3.97	24869930	3212	169.41	7580	7860	7580	9820	5300	7560	7742.82	0.16	-81	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	482	115.59	0.33	12	0.05	68.00	23959.00	10400	20240102	-24.42	6590	20241115	19.27	7860	0.00	20250107	7410	6.07	20250103	9970	-21.16	20240110	6590	19.27	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
107	20250107	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	240	2	3.17	18575960	2410	127.11	7580	7820	7580	9820	5300	7560	7707.87	0.16	-54	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	478	114.71	0.33	12	0.04	68.00	23959.00	10400	20240102	-25.00	6590	20241115	18.36	7820	-0.26	20250107	7410	5.26	20250103	9970	-21.77	20240110	6590	18.36	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
108	20250107	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	190	2	2.51	9591970	1256	66.24	7580	7750	7580	9820	5300	7560	7636.92	0.16	-29	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	475	113.97	0.32	12	0.02	68.00	23959.00	10400	20240102	-25.48	6590	20241115	17.60	7770	-0.26	20250106	7410	4.59	20250103	9970	-22.27	20240110	6590	17.60	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
109	20250107	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	90	2	1.19	6481950	852	44.94	7580	7680	7580	9820	5300	7560	7607.92	0.16	-29	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	469	112.50	0.32	12	0.01	68.00	23959.00	10400	20240102	-26.44	6590	20241115	16.08	7770	-1.54	20250106	7410	3.24	20250103	9970	-23.27	20240110	6590	16.08	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
110	20250107	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	60	2	0.79	4537010	597	31.49	7580	7680	7580	9820	5300	7560	7599.68	0.16	15	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	467	112.06	0.32	12	0.01	68.00	23959.00	10400	20240102	-26.73	6590	20241115	15.63	7770	-1.93	20250106	7410	2.83	20250103	9970	-23.57	20240110	6590	15.63	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
111	20250107	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	80	2	1.06	3193790	420	22.15	7580	7680	7580	9820	5300	7560	7604.26	0.16	-12	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	468	112.35	0.32	12	0.01	68.00	23959.00	10400	20240102	-26.54	6590	20241115	15.93	7770	-1.67	20250106	7410	3.10	20250103	9970	-23.37	20240110	6590	15.93	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
112	20250107	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	70	2	0.93	1987780	262	13.82	7580	7680	7580	9820	5300	7560	7586.95	0.16	34	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	468	112.21	0.32	12	0.00	68.00	23959.00	10400	20240102	-26.63	6590	20241115	15.78	7770	-1.80	20250106	7410	2.97	20250103	9970	-23.47	20240110	6590	15.78	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
113	20250107	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	20	2	0.26	538180	71	3.74	7580	7580	7580	9820	5300	7560	7580.00	0.16	0	7913	7736	7593	7416	7273	7720	7400	31	2260	500	5290	10	1	6132112	465	111.47	0.32	12	0.00	68.00	23959.00	10400	20240102	-27.12	6590	20241115	15.02	7770	-2.45	20250106	7410	2.29	20250103	9970	-23.97	20240110	6590	15.02	20241115	0.34	N	049830	500	30 억	9640	N	N	N	N
114	20250106	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	7560	-20	5	-0.26	14286020	1896	63.03	7560	7770	7450	9850	5310	7580	7533.57	0.16	-2	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	464	111.18	0.32	12	0.03	68.00	23959.00	10400	20240102	-27.31	6590	20241115	14.72	7770	-2.70	20250106	7410	2.02	20250103	9970	-24.17	20240110	6590	14.72	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
115	20250106	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	10	2	0.13	12931280	1717	57.08	7560	7770	7450	9850	5310	7580	7531.32	0.16	12	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	465	111.62	0.32	12	0.03	68.00	23959.00	10400	20240102	-27.02	6590	20241115	15.17	7770	-2.32	20250106	7410	2.43	20250103	9970	-23.87	20240110	6590	15.17	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
116	20250106	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-40	5	-0.53	12461890	1655	55.02	7560	7770	7450	9850	5310	7580	7529.84	0.16	11	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	462	110.88	0.31	12	0.03	68.00	23959.00	10400	20240102	-27.50	6590	20241115	14.42	7770	-2.96	20250106	7410	1.75	20250103	9970	-24.37	20240110	6590	14.42	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
117	20250106	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	-60	5	-0.79	7245770	961	31.95	7560	7770	7450	9850	5310	7580	7539.82	0.16	11	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	461	110.59	0.31	12	0.02	68.00	23959.00	10400	20240102	-27.69	6590	20241115	14.11	7770	-3.22	20250106	7410	1.48	20250103	9970	-24.57	20240110	6590	14.11	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
118	20250106	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	-40	5	-0.53	6372320	845	28.09	7560	7770	7450	9850	5310	7580	7541.21	0.16	11	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	462	110.88	0.31	12	0.01	68.00	23959.00	10400	20240102	-27.50	6590	20241115	14.42	7770	-2.96	20250106	7410	1.75	20250103	9970	-24.37	20240110	6590	14.42	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
119	20250106	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	-50	5	-0.66	5492720	728	24.20	7560	7770	7450	9850	5310	7580	7544.95	0.16	10	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	462	110.74	0.31	12	0.01	68.00	23959.00	10400	20240102	-27.60	6590	20241115	14.26	7770	-3.09	20250106	7410	1.62	20250103	9970	-24.47	20240110	6590	14.26	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
120	20250106	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	0	3	0.00	3045770	403	13.40	7560	7770	7450	9850	5310	7580	7557.74	0.16	5	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	465	111.47	0.32	12	0.01	68.00	23959.00	10400	20240102	-27.12	6590	20241115	15.02	7770	-2.45	20250106	7410	2.29	20250103	9970	-23.97	20240110	6590	15.02	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
121	20250106	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	30	2	0.40	1807330	239	7.95	7560	7770	7450	9850	5310	7580	7562.05	0.16	-9	7706	7642	7526	7462	7346	7585	7405	31	2270	500	5300	10	1	6132112	467	111.91	0.32	12	0.00	68.00	23959.00	10400	20240102	-26.83	6590	20241115	15.48	7770	-2.06	20250106	7410	2.70	20250103	9970	-23.67	20240110	6590	15.48	20241115	0.34	N	049830	500	30 억	9642	N	N	N	N
122	20250103	160445	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-10	5	-0.13	22327870	2992	462.44	7590	7590	7410	9860	5320	7590	7462.52	0.16	-9	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	465	111.47	0.32	12	0.05	68.00	23959.00	10500	20231222	-27.81	6590	20241115	15.02	7600	-0.26	20250102	7410	2.29	20250103	10210	-25.76	20240103	6590	15.02	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
123	20250103	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-80	5	-1.05	21267910	2852	440.80	7590	7590	7410	9860	5320	7590	7457.19	0.16	14	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	461	110.44	0.31	12	0.05	68.00	23959.00	10500	20231222	-28.48	6590	20241115	13.96	7600	-1.18	20250102	7410	1.35	20250103	10210	-26.44	20240103	6590	13.96	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
124	20250103	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-80	5	-1.05	18912090	2536	391.96	7590	7590	7410	9860	5320	7590	7457.45	0.16	48	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	461	110.44	0.31	12	0.04	68.00	23959.00	10500	20231222	-28.48	6590	20241115	13.96	7600	-1.18	20250102	7410	1.35	20250103	10210	-26.44	20240103	6590	13.96	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
125	20250103	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-90	5	-1.19	18814570	2523	389.95	7590	7590	7410	9860	5320	7590	7457.22	0.16	52	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	460	110.29	0.31	12	0.04	68.00	23959.00	10500	20231222	-28.57	6590	20241115	13.81	7600	-1.32	20250102	7410	1.21	20250103	10210	-26.54	20240103	6590	13.81	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
126	20250103	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-90	5	-1.19	16183460	2169	335.24	7590	7590	7420	9860	5320	7590	7461.25	0.16	51	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	460	110.29	0.31	12	0.04	68.00	23959.00	10500	20231222	-28.57	6590	20241115	13.81	7600	-1.32	20250102	7420	1.08	20250103	10210	-26.54	20240103	6590	13.81	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
127	20250103	110446	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-10	5	-0.13	12250060	1642	253.79	7590	7590	7420	9860	5320	7590	7460.45	0.16	49	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	465	111.47	0.32	12	0.03	68.00	23959.00	10500	20231222	-27.81	6590	20241115	15.02	7600	-0.26	20250102	7420	2.16	20250103	10210	-25.76	20240103	6590	15.02	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
128	20250103	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	-70	5	-0.92	1816850	242	37.40	7590	7590	7470	9860	5320	7590	7507.64	0.16	22	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	461	110.59	0.31	12	0.00	68.00	23959.00	10500	20231222	-28.38	6590	20241115	14.11	7600	-1.05	20250102	7470	0.67	20250103	10210	-26.35	20240103	6590	14.11	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
129	20250103	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	0	3	0.00	113850	15	2.32	7590	7590	7590	9860	5320	7590	7590.00	0.16	-13	7676	7632	7556	7512	7436	7655	7535	31	2270	500	5310	10	1	6132112	465	111.62	0.32	12	0.00	68.00	23959.00	10500	20231222	-27.71	6590	20241115	15.17	7600	-0.13	20250102	7480	1.47	20250102	10210	-25.66	20240103	6590	15.17	20241115	0.34	N	049830	500	30 억	9651	N	N	N	N
130	20250102	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	120	2	1.61	4867660	647	28.85	7510	7600	7480	9710	5230	7470	7523.43	0.16	-3	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	465	111.62	0.32	12	0.01	68.00	23959.00	10500	20231222	-27.71	6590	20241115	15.17	7600	-0.13	20250102	7480	1.47	20250102	10400	-27.02	20240102	6590	15.17	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
131	20250102	150443	57	100.00	KOSDAQ	금속	N	N	N	N	N	7540	70	2	0.94	2726590	363	16.18	7510	7550	7480	9710	5230	7470	7511.27	0.16	-3	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	462	110.88	0.31	12	0.01	68.00	23959.00	10500	20231222	-28.19	6590	20241115	14.42	7550	-0.13	20250102	7480	0.80	20250102	10400	-27.50	20240102	6590	14.42	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
132	20250102	140440	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	60	2	0.80	2719050	362	16.14	7510	7550	7480	9710	5230	7470	7511.19	0.16	-3	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	462	110.74	0.31	12	0.01	68.00	23959.00	10500	20231222	-28.29	6590	20241115	14.26	7550	-0.26	20250102	7480	0.67	20250102	10400	-27.60	20240102	6590	14.26	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
133	20250102	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	50	2	0.67	2424620	323	14.40	7510	7550	7480	9710	5230	7470	7506.56	0.16	-3	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	461	110.59	0.31	12	0.01	68.00	23959.00	10500	20231222	-28.38	6590	20241115	14.11	7550	-0.40	20250102	7480	0.53	20250102	10400	-27.69	20240102	6590	14.11	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
134	20250102	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	50	2	0.67	2243900	299	13.33	7510	7550	7480	9710	5230	7470	7504.68	0.16	-3	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	461	110.59	0.31	12	0.00	68.00	23959.00	10500	20231222	-28.38	6590	20241115	14.11	7550	-0.40	20250102	7480	0.53	20250102	10400	-27.69	20240102	6590	14.11	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
135	20250102	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	20	2	0.27	1987270	265	11.81	7510	7510	7480	9710	5230	7470	7499.13	0.16	-3	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	459	110.15	0.31	12	0.00	68.00	23959.00	10500	20231222	-28.67	6590	20241115	13.66	7510	-0.27	20250102	7480	0.13	20250102	10400	-27.98	20240102	6590	13.66	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
136	20250102	100440	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	40	2	0.54	157710	21	0.94	7510	7510	7510	9710	5230	7470	7510.00	0.16	-19	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	461	110.44	0.31	12	0.00	68.00	23959.00	10500	20231222	-28.48	6590	20241115	13.96	7510	0.00	20250102	7510	0.00	20250102	10400	-27.79	20240102	6590	13.96	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N
137	20250102	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	0	3	0.00	0	0	0.00	0	0	0	9710	5230	7470	0.00	0.16	0	7656	7562	7486	7392	7316	7525	7355	31	2240	500	5220	10	1	6132112	458	109.85	0.31	12	0.00	68.00	23959.00	10500	20231222	-28.86	6590	20241115	13.35	0	0.00	0	0	0.00	0	10400	-28.17	20240102	6590	13.35	20241115	0.34	N	049830	500	30 억	9654	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History