KissMeData/023160/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22650	-200	5	-0.88	9145469900	401973	62.97	22750	23250	22250	29700	16000	22850	22751.60	11.62	19608	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	6002	10.90	1.11	12	1.52	2078.00	20378.00	24250	20250122	-6.60	11130	20240418	103.50	24250	-6.60	20250122	17100	32.46	20250106	24250	-6.60	20250122	11130	103.50	20240418	2.09	N	023160	500	132 억	3080248	N	N	1084	N	N
3	20250124	150347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	-300	5	-1.31	8486002400	372825	58.40	22750	23250	22250	29700	16000	22850	22761.35	11.62	31528	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	5976	10.85	1.11	12	1.41	2078.00	20378.00	24250	20250122	-7.01	11130	20240418	102.61	24250	-7.01	20250122	17100	31.87	20250106	24250	-7.01	20250122	11130	102.61	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
4	20250124	140347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	-300	5	-1.31	6825125550	299093	46.85	22750	23250	22250	29700	16000	22850	22819.41	11.62	22801	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	5976	10.85	1.11	12	1.13	2078.00	20378.00	24250	20250122	-7.01	11130	20240418	102.61	24250	-7.01	20250122	17100	31.87	20250106	24250	-7.01	20250122	11130	102.61	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
5	20250124	130348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22850	0	3	0.00	4899134450	213645	33.47	22750	23250	22550	29700	16000	22850	22931.20	11.62	-822	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	6055	11.00	1.12	12	0.81	2078.00	20378.00	24250	20250122	-5.77	11130	20240418	105.30	24250	-5.77	20250122	17100	33.63	20250106	24250	-5.77	20250122	11130	105.30	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
6	20250124	120345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	100	2	0.44	4362692700	190214	29.80	22750	23250	22550	29700	16000	22850	22935.71	11.62	-8345	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	6082	11.04	1.13	12	0.72	2078.00	20378.00	24250	20250122	-5.36	11130	20240418	106.20	24250	-5.36	20250122	17100	34.21	20250106	24250	-5.36	20250122	11130	106.20	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
7	20250124	110348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	150	2	0.66	3392342800	147653	23.13	22750	23250	22600	29700	16000	22850	22975.11	11.62	-8571	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	6095	11.07	1.13	12	0.56	2078.00	20378.00	24250	20250122	-5.15	11130	20240418	106.65	24250	-5.15	20250122	17100	34.50	20250106	24250	-5.15	20250122	11130	106.65	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
8	20250124	100346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	150	2	0.66	2473019700	107741	16.88	22750	23250	22600	29700	16000	22850	22953.39	11.62	-8792	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	6095	11.07	1.13	12	0.41	2078.00	20378.00	24250	20250122	-5.15	11130	20240418	106.65	24250	-5.15	20250122	17100	34.50	20250106	24250	-5.15	20250122	11130	106.65	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
9	20250124	090347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22800	-50	5	-0.22	334562250	14690	2.30	22750	22950	22600	29700	16000	22850	22774.77	11.62	512	24383	23616	22833	22066	21283	23225	21675	133	6850	500	16900	50	1	26500000	6042	10.97	1.12	12	0.06	2078.00	20378.00	24250	20250122	-5.98	11130	20240418	104.85	24250	-5.98	20250122	17100	33.33	20250106	24250	-5.98	20250122	11130	104.85	20240418	2.09	N	023160	500	132 억	3080248	N	N	969	N	N
10	20250123	160346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22850	-650	5	-2.77	14373607800	635317	87.22	23200	23600	22050	30550	16450	23500	22624.22	11.55	32711	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	6055	11.00	1.12	12	2.40	2078.00	20378.00	24250	20250122	-5.77	11130	20240418	105.30	24250	-5.77	20250122	17100	33.63	20250106	24250	-5.77	20250122	11130	105.30	20240418	1.97	N	023160	500	132 억	3059588	N	N	969	N	N
11	20250123	150344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22750	-750	5	-3.19	13826307000	611289	83.92	23200	23600	22050	30550	16450	23500	22618.27	11.55	33182	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	6029	10.95	1.12	12	2.31	2078.00	20378.00	24250	20250122	-6.19	11130	20240418	104.40	24250	-6.19	20250122	17100	33.04	20250106	24250	-6.19	20250122	11130	104.40	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
12	20250123	140346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	-550	5	-2.34	12163862450	538249	73.90	23200	23600	22050	30550	16450	23500	22598.93	11.55	34809	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	6082	11.04	1.13	12	2.03	2078.00	20378.00	24250	20250122	-5.36	11130	20240418	106.20	24250	-5.36	20250122	17100	34.21	20250106	24250	-5.36	20250122	11130	106.20	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
13	20250123	130345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22600	-900	5	-3.83	10602250900	469438	64.45	23200	23600	22050	30550	16450	23500	22584.97	11.55	33612	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	5989	10.88	1.11	12	1.77	2078.00	20378.00	24250	20250122	-6.80	11130	20240418	103.05	24250	-6.80	20250122	17100	32.16	20250106	24250	-6.80	20250122	11130	103.05	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
14	20250123	120345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	-950	5	-4.04	9252469650	409585	56.23	23200	23600	22050	30550	16450	23500	22589.84	11.55	26513	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	5976	10.85	1.11	12	1.55	2078.00	20378.00	24250	20250122	-7.01	11130	20240418	102.61	24250	-7.01	20250122	17100	31.87	20250106	24250	-7.01	20250122	11130	102.61	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
15	20250123	110346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22300	-1200	5	-5.11	7715287000	340990	46.81	23200	23600	22050	30550	16450	23500	22626.11	11.55	27439	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	5910	10.73	1.09	12	1.29	2078.00	20378.00	24250	20250122	-8.04	11130	20240418	100.36	24250	-8.04	20250122	17100	30.41	20250106	24250	-8.04	20250122	11130	100.36	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
16	20250123	100344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	-950	5	-4.04	5169642100	226877	31.15	23200	23600	22350	30550	16450	23500	22786.07	11.55	34788	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	5976	10.85	1.11	12	0.86	2078.00	20378.00	24250	20250122	-7.01	11130	20240418	102.61	24250	-7.01	20250122	17100	31.87	20250106	24250	-7.01	20250122	11130	102.61	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
17	20250123	090344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	-250	5	-1.06	334866150	14410	1.98	23200	23500	23050	30550	16450	23500	23238.27	11.55	1632	24733	24116	23633	23016	22533	24425	23325	133	7050	500	17390	50	1	26500000	6161	11.19	1.14	12	0.05	2078.00	20378.00	24250	20250122	-4.12	11130	20240418	108.89	24250	-4.12	20250122	17100	35.96	20250106	24250	-4.12	20250122	11130	108.89	20240418	1.97	N	023160	500	132 억	3059588	N	N	878	N	N
18	20250122	160343	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23500	100	2	0.43	17272019300	726341	34.46	23400	24250	23150	30400	16400	23400	23781.22	11.44	-15966	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6228	11.31	1.15	12	2.74	2078.00	20378.00	24250	20250122	-3.09	11130	20240418	111.14	24250	-3.09	20250122	17100	37.43	20250106	24250	-3.09	20250122	11130	111.14	20240418	2.02	N	023160	500	132 억	3031680	N	N	878	N	N
19	20250122	150343	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23550	150	2	0.64	15938946250	669422	31.76	23400	24250	23150	30400	16400	23400	23810.02	11.44	-31694	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6241	11.33	1.16	12	2.53	2078.00	20378.00	24250	20250122	-2.89	11130	20240418	111.59	24250	-2.89	20250122	17100	37.72	20250106	24250	-2.89	20250122	11130	111.59	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
20	20250122	140341	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23700	300	2	1.28	14486254600	608103	28.85	23400	24250	23150	30400	16400	23400	23822.05	11.44	-33016	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6281	11.41	1.16	12	2.29	2078.00	20378.00	24250	20250122	-2.27	11130	20240418	112.94	24250	-2.27	20250122	17100	38.60	20250106	24250	-2.27	20250122	11130	112.94	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
21	20250122	130343	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23900	500	2	2.14	13450473000	564552	26.79	23400	24250	23150	30400	16400	23400	23825.05	11.44	-25110	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6334	11.50	1.17	12	2.13	2078.00	20378.00	24250	20250122	-1.44	11130	20240418	114.73	24250	-1.44	20250122	17100	39.77	20250106	24250	-1.44	20250122	11130	114.73	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
22	20250122	120342	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	24000	600	2	2.56	12043243650	505914	24.01	23400	24250	23150	30400	16400	23400	23804.93	11.44	-23738	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6360	11.55	1.18	12	1.91	2078.00	20378.00	24250	20250122	-1.03	11130	20240418	115.63	24250	-1.03	20250122	17100	40.35	20250106	24250	-1.03	20250122	11130	115.63	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
23	20250122	110342	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23900	500	2	2.14	10522613600	442637	21.00	23400	24250	23150	30400	16400	23400	23772.57	11.44	-16615	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6334	11.50	1.17	12	1.67	2078.00	20378.00	24250	20250122	-1.44	11130	20240418	114.73	24250	-1.44	20250122	17100	39.77	20250106	24250	-1.44	20250122	11130	114.73	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
24	20250122	100343	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23550	150	2	0.64	8597261700	361786	17.17	23400	24250	23150	30400	16400	23400	23763.40	11.44	-13472	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6241	11.33	1.16	12	1.37	2078.00	20378.00	24250	20250122	-2.89	11130	20240418	111.59	24250	-2.89	20250122	17100	37.72	20250106	24250	-2.89	20250122	11130	111.59	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
25	20250122	090343	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23650	250	2	1.07	1220182850	51939	2.46	23400	23800	23350	30400	16400	23400	23492.63	11.44	211	25400	24400	22800	21800	20200	24900	22300	133	7000	500	17310	50	1	26500000	6267	11.38	1.16	12	0.20	2078.00	20378.00	23800	20250121	-0.63	11130	20240418	112.49	23800	0.00	20250121	17100	38.30	20250106	23800	-0.63	20250121	11130	112.49	20240418	2.02	N	023160	500	132 억	3031680	N	N	1930	N	N
26	20250121	160341	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23400	2250	2	10.64	48405299950	2097476	402.11	21400	23800	21200	27450	14850	21150	23077.58	11.13	71104	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6201	11.26	1.15	12	7.92	2078.00	20378.00	23800	20250121	-1.68	11130	20240418	110.24	23800	-1.68	20250121	17100	36.84	20250106	23800	-1.68	20250121	11130	110.24	20240418	2.10	N	023160	500	132 억	2950391	N	N	1930	N	N
27	20250121	150343	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23450	2300	2	10.87	46752610650	2026999	388.60	21400	23800	21200	27450	14850	21150	23064.94	11.13	69114	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6214	11.28	1.15	12	7.65	2078.00	20378.00	23800	20250121	-1.47	11130	20240418	110.69	23800	-1.47	20250121	17100	37.13	20250106	23800	-1.47	20250121	11130	110.69	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
28	20250121	140342	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23650	2500	2	11.82	43449267350	1886106	361.59	21400	23800	21200	27450	14850	21150	23036.50	11.13	33001	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6267	11.38	1.16	12	7.12	2078.00	20378.00	23800	20250121	-0.63	11130	20240418	112.49	23800	-0.63	20250121	17100	38.30	20250106	23800	-0.63	20250121	11130	112.49	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
29	20250121	130342	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23000	1850	2	8.75	37058118850	1613344	309.30	21400	23700	21200	27450	14850	21150	22969.76	11.13	18770	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6095	11.07	1.13	12	6.09	2078.00	20378.00	23700	20250121	-2.95	11130	20240418	106.65	23700	-2.95	20250121	17100	34.50	20250106	23700	-2.95	20250121	11130	106.65	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
30	20250121	120332	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22750	1600	2	7.57	35569599600	1548077	296.79	21400	23700	21200	27450	14850	21150	22976.64	11.13	1096	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6029	10.95	1.12	12	5.84	2078.00	20378.00	23700	20250121	-4.01	11130	20240418	104.40	23700	-4.01	20250121	17100	33.04	20250106	23700	-4.01	20250121	11130	104.40	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
31	20250121	110329	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22850	1700	2	8.04	32646986450	1419665	272.17	21400	23700	21200	27450	14850	21150	22996.27	11.13	-25030	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6055	11.00	1.12	12	5.36	2078.00	20378.00	23700	20250121	-3.59	11130	20240418	105.30	23700	-3.59	20250121	17100	33.63	20250106	23700	-3.59	20250121	11130	105.30	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
32	20250121	100325	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23050	1900	2	8.98	22618849400	988440	189.50	21400	23550	21200	27450	14850	21150	22883.39	11.13	20113	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	6108	11.09	1.13	12	3.73	2078.00	20378.00	23550	20250121	-2.12	11130	20240418	107.10	23550	-2.12	20250121	17100	34.80	20250106	23550	-2.12	20250121	11130	107.10	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
33	20250121	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	450	2	2.13	445098300	20620	3.95	21400	21800	21400	27450	14850	21150	21585.84	11.13	2586	22816	21982	21316	20482	19816	21650	20150	133	6300	500	15650	50	1	26500000	5724	10.39	1.06	12	0.08	2078.00	20378.00	22700	20250117	-4.85	11130	20240418	94.07	22700	-4.85	20250117	17100	26.32	20250106	22700	-4.85	20250117	11130	94.07	20240418	2.10	N	023160	500	132 억	2950391	N	N	346	N	N
34	20250120	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	-150	5	-0.70	11107811900	520869	86.00	21650	22150	20650	27650	14950	21300	21326.05	11.29	-51986	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5605	10.18	1.04	12	1.97	2078.00	20378.00	22700	20250117	-6.83	11130	20240418	90.03	22700	-6.83	20250117	17100	23.68	20250106	22700	-6.83	20250117	11130	90.03	20240418	2.06	N	023160	500	132 억	2991506	N	N	346	N	N
35	20250120	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-550	5	-2.58	10268902250	480967	79.41	21650	22150	20650	27650	14950	21300	21350.53	11.29	-49744	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5499	9.99	1.02	12	1.81	2078.00	20378.00	22700	20250117	-8.59	11130	20240418	86.43	22700	-8.59	20250117	17100	21.35	20250106	22700	-8.59	20250117	11130	86.43	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
36	20250120	140340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-550	5	-2.58	8535238150	397472	65.62	21650	22150	20650	27650	14950	21300	21473.81	11.29	-39214	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5499	9.99	1.02	12	1.50	2078.00	20378.00	22700	20250117	-8.59	11130	20240418	86.43	22700	-8.59	20250117	17100	21.35	20250106	22700	-8.59	20250117	11130	86.43	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
37	20250120	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	-50	5	-0.23	6609026350	305197	50.39	21650	22150	21200	27650	14950	21300	21654.95	11.29	-38621	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5631	10.23	1.04	12	1.15	2078.00	20378.00	22700	20250117	-6.39	11130	20240418	90.93	22700	-6.39	20250117	17100	24.27	20250106	22700	-6.39	20250117	11130	90.93	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
38	20250120	120341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	150	2	0.70	5990905250	276164	45.60	21650	22150	21250	27650	14950	21300	21693.29	11.29	-23536	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5684	10.32	1.05	12	1.04	2078.00	20378.00	22700	20250117	-5.51	11130	20240418	92.72	22700	-5.51	20250117	17100	25.44	20250106	22700	-5.51	20250117	11130	92.72	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
39	20250120	110341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	200	2	0.94	5604106050	258176	42.63	21650	22150	21250	27650	14950	21300	21706.53	11.29	-17362	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5698	10.35	1.06	12	0.97	2078.00	20378.00	22700	20250117	-5.29	11130	20240418	93.17	22700	-5.29	20250117	17100	25.73	20250106	22700	-5.29	20250117	11130	93.17	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
40	20250120	100341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	250	2	1.17	4848131000	222847	36.79	21650	22150	21300	27650	14950	21300	21755.42	11.29	-23133	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5711	10.37	1.06	12	0.84	2078.00	20378.00	22700	20250117	-5.07	11130	20240418	93.62	22700	-5.07	20250117	17100	26.02	20250106	22700	-5.07	20250117	11130	93.62	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
41	20250120	090341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21800	500	2	2.35	766074550	35275	5.82	21650	21900	21350	27650	14950	21300	21717.21	11.29	-10926	23600	22450	21550	20400	19500	23025	20975	133	6350	500	15760	50	1	26500000	5777	10.49	1.07	12	0.13	2078.00	20378.00	22700	20250117	-3.96	11130	20240418	95.87	22700	-3.96	20250117	17100	27.49	20250106	22700	-3.96	20250117	11130	95.87	20240418	2.06	N	023160	500	132 억	2991506	N	N	239	N	N
42	20250117	160339	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21300	0	3	0.00	13031769400	603063	155.73	21100	22700	20650	27650	14950	21300	21609.94	11.06	33280	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5645	10.25	1.05	12	2.28	2078.00	20378.00	22700	20250117	-6.17	11130	20240418	91.37	22700	-6.17	20250117	17100	24.56	20250106	22700	-6.17	20250117	11130	91.37	20240418	2.03	N	023160	500	132 억	2931478	N	N	239	N	N
43	20250117	150340	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21200	-100	5	-0.47	12444636050	575475	148.60	21100	22700	20650	27650	14950	21300	21625.25	11.06	39429	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5618	10.20	1.04	12	2.17	2078.00	20378.00	22700	20250117	-6.61	11130	20240418	90.48	22700	-6.61	20250117	17100	23.98	20250106	22700	-6.61	20250117	11130	90.48	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
44	20250117	140340	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21000	-300	5	-1.41	11692631450	539766	139.38	21100	22700	20650	27650	14950	21300	21662.72	11.06	38974	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5565	10.11	1.03	12	2.04	2078.00	20378.00	22700	20250117	-7.49	11130	20240418	88.68	22700	-7.49	20250117	17100	22.81	20250106	22700	-7.49	20250117	11130	88.68	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
45	20250117	130340	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21550	250	2	1.17	9654616800	442832	114.35	21100	22700	20650	27650	14950	21300	21802.52	11.06	7570	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5711	10.37	1.06	12	1.67	2078.00	20378.00	22700	20250117	-5.07	11130	20240418	93.62	22700	-5.07	20250117	17100	26.02	20250106	22700	-5.07	20250117	11130	93.62	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
46	20250117	120340	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21550	250	2	1.17	9115709150	417821	107.89	21100	22700	20650	27650	14950	21300	21817.84	11.06	2356	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5711	10.37	1.06	12	1.58	2078.00	20378.00	22700	20250117	-5.07	11130	20240418	93.62	22700	-5.07	20250117	17100	26.02	20250106	22700	-5.07	20250117	11130	93.62	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
47	20250117	110341	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21750	450	2	2.11	8566807450	392505	101.35	21100	22700	20650	27650	14950	21300	21826.61	11.06	4468	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5764	10.47	1.07	12	1.48	2078.00	20378.00	22700	20250117	-4.19	11130	20240418	95.42	22700	-4.19	20250117	17100	27.19	20250106	22700	-4.19	20250117	11130	95.42	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
48	20250117	100341	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21700	400	2	1.88	7427824500	339944	87.78	21100	22700	20650	27650	14950	21300	21850.90	11.06	1548	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5751	10.44	1.06	12	1.28	2078.00	20378.00	22700	20250117	-4.41	11130	20240418	94.97	22700	-4.41	20250117	17100	26.90	20250106	22700	-4.41	20250117	11130	94.97	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
49	20250117	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-550	5	-2.58	298643750	14288	3.69	21100	21100	20750	27650	14950	21300	20888.14	11.06	-769	22133	21716	21033	20616	19933	21925	20825	133	6350	500	15760	50	1	26500000	5499	9.99	1.02	12	0.05	2078.00	20378.00	21800	20250114	-4.82	11130	20240418	86.43	21800	-4.82	20250114	17100	21.35	20250106	21800	-4.82	20250114	11130	86.43	20240418	2.03	N	023160	500	132 억	2931478	N	N	527	N	N
50	20250116	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	200	2	0.95	8100107850	385119	75.00	20900	21450	20350	27400	14800	21100	21032.59	11.12	-12794	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5645	10.25	1.05	12	1.45	2078.00	20378.00	21800	20250114	-2.29	11130	20240418	91.37	21800	-2.29	20250114	17100	24.56	20250106	21800	-2.29	20250114	11130	91.37	20240418	2.03	N	023160	500	132 억	2946613	N	N	527	N	N
51	20250116	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-150	5	-0.71	6661105700	317344	61.80	20900	21450	20350	27400	14800	21100	20990.08	11.12	-15882	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5552	10.08	1.03	12	1.20	2078.00	20378.00	21800	20250114	-3.90	11130	20240418	88.23	21800	-3.90	20250114	17100	22.51	20250106	21800	-3.90	20250114	11130	88.23	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
52	20250116	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-50	5	-0.24	5714735900	272136	53.00	20900	21450	20350	27400	14800	21100	20999.46	11.12	-18622	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5578	10.13	1.03	12	1.03	2078.00	20378.00	21800	20250114	-3.44	11130	20240418	89.13	21800	-3.44	20250114	17100	23.10	20250106	21800	-3.44	20250114	11130	89.13	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
53	20250116	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-50	5	-0.24	5331813300	253984	49.47	20900	21450	20350	27400	14800	21100	20992.60	11.12	-17636	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5578	10.13	1.03	12	0.96	2078.00	20378.00	21800	20250114	-3.44	11130	20240418	89.13	21800	-3.44	20250114	17100	23.10	20250106	21800	-3.44	20250114	11130	89.13	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
54	20250116	120340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	50	2	0.24	4872082850	232190	45.22	20900	21450	20350	27400	14800	21100	20983.03	11.12	-14279	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5605	10.18	1.04	12	0.88	2078.00	20378.00	21800	20250114	-2.98	11130	20240418	90.03	21800	-2.98	20250114	17100	23.68	20250106	21800	-2.98	20250114	11130	90.03	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
55	20250116	110340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-50	5	-0.24	3949385000	188071	36.63	20900	21450	20350	27400	14800	21100	20999.29	11.12	-27136	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5578	10.13	1.03	12	0.71	2078.00	20378.00	21800	20250114	-3.44	11130	20240418	89.13	21800	-3.44	20250114	17100	23.10	20250106	21800	-3.44	20250114	11130	89.13	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
56	20250116	100340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	0	3	0.00	3290971850	156930	30.56	20900	21450	20350	27400	14800	21100	20970.73	11.12	-19968	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5592	10.15	1.04	12	0.59	2078.00	20378.00	21800	20250114	-3.21	11130	20240418	89.58	21800	-3.21	20250114	17100	23.39	20250106	21800	-3.21	20250114	11130	89.58	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
57	20250116	090340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-450	5	-2.13	591091200	28706	5.59	20900	20900	20350	27400	14800	21100	20586.30	11.12	-5106	21866	21482	20816	20432	19766	21675	20625	133	6300	500	15610	50	1	26500000	5472	9.94	1.01	12	0.11	2078.00	20378.00	21800	20250114	-5.28	11130	20240418	85.53	21800	-5.28	20250114	17100	20.76	20250106	21800	-5.28	20250114	11130	85.53	20240418	2.03	N	023160	500	132 억	2946613	N	N	762	N	N
58	20250115	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	700	2	3.43	10654400650	512296	67.69	20200	21200	20150	26500	14300	20400	20797.23	11.14	27587	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5592	10.15	1.04	12	1.93	2078.00	20378.00	21800	20250114	-3.21	11130	20240418	89.58	21800	-3.21	20250114	17100	23.39	20250106	21800	-3.21	20250114	11130	89.58	20240418	1.94	N	023160	500	132 억	2953094	N	N	762	N	N
59	20250115	150340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	550	2	2.70	9790017500	471171	62.26	20200	21200	20150	26500	14300	20400	20778.07	11.14	27473	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5552	10.08	1.03	12	1.78	2078.00	20378.00	21800	20250114	-3.90	11130	20240418	88.23	21800	-3.90	20250114	17100	22.51	20250106	21800	-3.90	20250114	11130	88.23	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
60	20250115	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	650	2	3.19	7932900350	382388	50.53	20200	21200	20150	26500	14300	20400	20745.70	11.14	9042	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5578	10.13	1.03	12	1.44	2078.00	20378.00	21800	20250114	-3.44	11130	20240418	89.13	21800	-3.44	20250114	17100	23.10	20250106	21800	-3.44	20250114	11130	89.13	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
61	20250115	130339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	200	2	0.98	5249679450	253815	33.54	20200	21000	20150	26500	14300	20400	20683.11	11.14	-17188	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5459	9.91	1.01	12	0.96	2078.00	20378.00	21800	20250114	-5.50	11130	20240418	85.09	21800	-5.50	20250114	17100	20.47	20250106	21800	-5.50	20250114	11130	85.09	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
62	20250115	120338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	200	2	0.98	4657421250	225156	29.75	20200	21000	20150	26500	14300	20400	20685.33	11.14	-11345	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5459	9.91	1.01	12	0.85	2078.00	20378.00	21800	20250114	-5.50	11130	20240418	85.09	21800	-5.50	20250114	17100	20.47	20250106	21800	-5.50	20250114	11130	85.09	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
63	20250115	110339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	300	2	1.47	3883490000	187643	24.79	20200	21000	20150	26500	14300	20400	20696.18	11.14	-4874	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5486	9.96	1.02	12	0.71	2078.00	20378.00	21800	20250114	-5.05	11130	20240418	85.98	21800	-5.05	20250114	17100	21.05	20250106	21800	-5.05	20250114	11130	85.98	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
64	20250115	100339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	400	2	1.96	2727860650	132177	17.46	20200	21000	20150	26500	14300	20400	20637.96	11.14	-3871	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5512	10.01	1.02	12	0.50	2078.00	20378.00	21800	20250114	-4.59	11130	20240418	86.88	21800	-4.59	20250114	17100	21.64	20250106	21800	-4.59	20250114	11130	86.88	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
65	20250115	090340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	50	2	0.25	269394550	13272	1.75	20200	20500	20150	26500	14300	20400	20297.85	11.14	3118	22540	21470	20730	19660	18920	22005	20195	133	6100	500	15090	50	1	26500000	5419	9.84	1.00	12	0.05	2078.00	20378.00	21800	20250114	-6.19	11130	20240418	83.74	21800	-6.19	20250114	17100	19.59	20250106	21800	-6.19	20250114	11130	83.74	20240418	1.94	N	023160	500	132 억	2953094	N	N	558	N	N
66	20250114	160337	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20400	50	2	0.25	15621214960	755100	79.41	20250	21800	19990	26450	14250	20350	20687.74	11.12	-13578	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5406	9.82	1.00	12	2.85	2078.00	20378.00	21800	20250114	-6.42	11130	20240418	83.29	21800	-6.42	20250114	17100	19.30	20250106	21800	-6.42	20250114	11130	83.29	20240418	2.20	N	023160	500	132 억	2947602	N	N	558	N	N
67	20250114	150338	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20350	0	3	0.00	15081236060	728602	76.62	20250	21800	19990	26450	14250	20350	20698.95	11.12	-18750	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5393	9.79	1.00	12	2.75	2078.00	20378.00	21800	20250114	-6.65	11130	20240418	82.84	21800	-6.65	20250114	17100	19.01	20250106	21800	-6.65	20250114	11130	82.84	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
68	20250114	140337	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20150	-200	5	-0.98	13328180500	641493	67.46	20250	21800	20100	26450	14250	20350	20776.93	11.12	-35407	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5340	9.70	0.99	12	2.42	2078.00	20378.00	21800	20250114	-7.57	11130	20240418	81.04	21800	-7.57	20250114	17100	17.84	20250106	21800	-7.57	20250114	11130	81.04	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
69	20250114	130338	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20600	250	2	1.23	11788383050	565454	59.47	20250	21800	20100	26450	14250	20350	20847.80	11.12	-33527	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5459	9.91	1.01	12	2.13	2078.00	20378.00	21800	20250114	-5.50	11130	20240418	85.09	21800	-5.50	20250114	17100	20.47	20250106	21800	-5.50	20250114	11130	85.09	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
70	20250114	120336	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20550	200	2	0.98	11079514200	530998	55.84	20250	21800	20100	26450	14250	20350	20865.63	11.12	-25700	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5446	9.89	1.01	12	2.00	2078.00	20378.00	21800	20250114	-5.73	11130	20240418	84.64	21800	-5.73	20250114	17100	20.18	20250106	21800	-5.73	20250114	11130	84.64	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
71	20250114	110338	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20450	100	2	0.49	10430712100	499240	52.50	20250	21800	20100	26450	14250	20350	20893.37	11.12	-22587	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5419	9.84	1.00	12	1.88	2078.00	20378.00	21800	20250114	-6.19	11130	20240418	83.74	21800	-6.19	20250114	17100	19.59	20250106	21800	-6.19	20250114	11130	83.74	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
72	20250114	100336	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20300	-50	5	-0.25	8542709300	406227	42.72	20250	21800	20200	26450	14250	20350	21029.69	11.12	-33778	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5380	9.77	1.00	12	1.53	2078.00	20378.00	21800	20250114	-6.88	11130	20240418	82.39	21800	-6.88	20250114	17100	18.71	20250106	21800	-6.88	20250114	11130	82.39	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
73	20250114	090336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	150	2	0.74	486918700	23907	2.51	20250	20750	20200	26450	14250	20350	20367.33	11.12	456	21716	21032	20216	19532	18716	21375	19875	133	6100	500	15050	50	1	26500000	5433	9.87	1.01	12	0.09	2078.00	20378.00	20900	20250113	-1.91	11130	20240418	84.19	20900	-1.91	20250113	17100	19.88	20250106	20900	-1.91	20250113	11130	84.19	20240418	2.20	N	023160	500	132 억	2947602	N	N	79	N	N
74	20250113	160334	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20350	670	2	3.40	19140143470	948627	76.60	19690	20900	19400	25550	13780	19680	20177.06	11.36	-77843	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	50	1	26500000	5393	9.79	1.00	12	3.58	2078.00	20378.00	20900	20250113	-2.63	11130	20240418	82.84	20900	-2.63	20250113	17100	19.01	20250106	20900	-2.63	20250113	11130	82.84	20240418	2.24	N	023160	500	132 억	3010794	N	N	30	N	N
75	20250113	150335	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20300	620	2	3.15	18022937820	894140	72.20	19690	20900	19400	25550	13780	19680	20157.15	11.36	-70619	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	50	1	26500000	5380	9.77	1.00	12	3.37	2078.00	20378.00	20900	20250113	-2.87	11130	20240418	82.39	20900	-2.87	20250113	17100	18.71	20250106	20900	-2.87	20250113	11130	82.39	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
76	20250113	140332	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20450	770	2	3.91	15130951670	754098	60.89	19690	20900	19400	25550	13780	19680	20065.37	11.36	-52798	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	50	1	26500000	5419	9.84	1.00	12	2.85	2078.00	20378.00	20900	20250113	-2.15	11130	20240418	83.74	20900	-2.15	20250113	17100	19.59	20250106	20900	-2.15	20250113	11130	83.74	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
77	20250113	130329	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20100	420	2	2.13	11197271120	562489	45.42	19690	20500	19400	25550	13780	19680	19906.97	11.36	-52322	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	50	1	26500000	5327	9.67	0.99	12	2.12	2078.00	20378.00	20500	20250113	-1.95	11130	20240418	80.59	20500	-1.95	20250113	17100	17.54	20250106	20500	-1.95	20250113	11130	80.59	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
78	20250113	120330	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20400	720	2	3.66	9350841880	471073	38.04	19690	20500	19400	25550	13780	19680	19850.38	11.36	-41473	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	50	1	26500000	5406	9.82	1.00	12	1.78	2078.00	20378.00	20500	20250113	-0.49	11130	20240418	83.29	20500	-0.49	20250113	17100	19.30	20250106	20500	-0.49	20250113	11130	83.29	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
79	20250113	110330	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19720	40	2	0.20	5941187390	301364	24.33	19690	19990	19400	25550	13780	19680	19714.41	11.36	-46105	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	10	1	26500000	5226	9.49	0.97	12	1.14	2078.00	20378.00	19990	20250113	-1.35	11130	20240418	77.18	19990	-1.35	20250113	17100	15.32	20250106	19990	-1.35	20250113	11130	77.18	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
80	20250113	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	100	2	0.51	4006044610	203813	16.46	19690	19930	19400	25550	13780	19680	19655.40	11.36	-34636	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	10	1	26500000	5242	9.52	0.97	12	0.77	2078.00	20378.00	19950	20250110	-0.85	11130	20240418	77.72	19950	-0.85	20250110	17100	15.67	20250106	19950	-0.85	20250110	11130	77.72	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
81	20250113	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19660	-20	5	-0.10	638241800	32399	2.62	19690	19900	19520	25550	13780	19680	19699.92	11.36	-9767	21166	20422	19206	18462	17246	20795	18835	133	5870	500	14560	10	1	26500000	5210	9.46	0.96	12	0.12	2078.00	20378.00	19950	20250110	-1.45	11130	20240418	76.64	19950	-1.45	20250110	17100	14.97	20250106	19950	-1.45	20250110	11130	76.64	20240418	2.24	N	023160	500	132 억	3010794	N	N	171	N	N
82	20250110	160329	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19680	1470	2	8.07	23651481770	1229742	537.05	18240	19950	17990	23650	12750	18210	19232.56	10.68	160793	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	5215	9.47	0.97	12	4.64	2078.00	20378.00	19950	20250110	-1.35	11130	20240418	76.82	19950	-1.35	20250110	17100	15.09	20250106	19950	-1.35	20250110	11130	76.82	20240418	2.27	N	023160	500	132 억	2829659	N	N	171	N	N
83	20250110	150330	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19830	1620	2	8.90	22402818410	1166617	509.48	18240	19950	17990	23650	12750	18210	19203.34	10.68	163487	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	5255	9.54	0.97	12	4.40	2078.00	20378.00	19950	20250110	-0.60	11130	20240418	78.17	19950	-0.60	20250110	17100	15.96	20250106	19950	-0.60	20250110	11130	78.17	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
84	20250110	140329	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19140	930	2	5.11	14901122610	785468	343.02	18240	19490	17990	23650	12750	18210	18971.13	10.68	138250	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	5072	9.21	0.94	12	2.96	2078.00	20378.00	19490	20250110	-1.80	11130	20240418	71.97	19490	-1.80	20250110	17100	11.93	20250106	19490	-1.80	20250110	11130	71.97	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
85	20250110	130328	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19160	950	2	5.22	13628123430	718835	313.93	18240	19490	17990	23650	12750	18210	18958.75	10.68	141993	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	5077	9.22	0.94	12	2.71	2078.00	20378.00	19490	20250110	-1.69	11130	20240418	72.15	19490	-1.69	20250110	17100	12.05	20250106	19490	-1.69	20250110	11130	72.15	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
86	20250110	120329	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19330	1120	2	6.15	12239421870	646648	282.40	18240	19490	17990	23650	12750	18210	18927.62	10.68	125069	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	5122	9.30	0.95	12	2.44	2078.00	20378.00	19490	20250110	-0.82	11130	20240418	73.67	19490	-0.82	20250110	17100	13.04	20250106	19490	-0.82	20250110	11130	73.67	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
87	20250110	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18940	730	2	4.01	5635323810	303968	132.75	18240	19090	17990	23650	12750	18210	18539.33	10.68	64111	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	5019	9.11	0.93	12	1.15	2078.00	20378.00	19170	20250102	-1.20	11130	20240418	70.17	19170	-1.20	20250102	17100	10.76	20250106	19170	-1.20	20250102	11130	70.17	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
88	20250110	100328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18090	-120	5	-0.66	1090013960	60121	26.26	18240	18350	17990	23650	12750	18210	18130.18	10.68	-10587	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	4794	8.71	0.89	12	0.23	2078.00	20378.00	19170	20250102	-5.63	11130	20240418	62.53	19170	-5.63	20250102	17100	5.79	20250106	19170	-5.63	20250102	11130	62.53	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
89	20250110	090330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18090	-120	5	-0.66	102415640	5637	2.46	18240	18270	18090	23650	12750	18210	18167.55	10.68	-2771	18576	18392	18036	17852	17496	18485	17945	133	5440	500	13470	10	1	26500000	4794	8.71	0.89	12	0.02	2078.00	20378.00	19170	20250102	-5.63	11130	20240418	62.53	19170	-5.63	20250102	17100	5.79	20250106	19170	-5.63	20250102	11130	62.53	20240418	2.27	N	023160	500	132 억	2829659	N	N	500	N	N
90	20250109	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18210	150	2	0.83	4091765110	227967	86.50	18120	18220	17680	23450	12650	18060	17948.68	10.67	1080	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4826	8.76	0.89	12	0.86	2078.00	20378.00	19170	20250102	-5.01	11130	20240418	63.61	19170	-5.01	20250102	17100	6.49	20250106	19170	-5.01	20250102	11130	63.61	20240418	2.28	N	023160	500	132 억	2827648	N	N	500	N	N
91	20250109	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18130	70	2	0.39	3815922490	212799	80.74	18120	18220	17680	23450	12650	18060	17932.04	10.67	458	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4804	8.72	0.89	12	0.80	2078.00	20378.00	19170	20250102	-5.43	11130	20240418	62.89	19170	-5.43	20250102	17100	6.02	20250106	19170	-5.43	20250102	11130	62.89	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
92	20250109	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18160	100	2	0.55	3544295330	197805	75.05	18120	18220	17680	23450	12650	18060	17918.12	10.67	3532	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4812	8.74	0.89	12	0.75	2078.00	20378.00	19170	20250102	-5.27	11130	20240418	63.16	19170	-5.27	20250102	17100	6.20	20250106	19170	-5.27	20250102	11130	63.16	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
93	20250109	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17970	-90	5	-0.50	2837318310	158822	60.26	18120	18150	17680	23450	12650	18060	17864.75	10.67	-15015	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4762	8.65	0.88	12	0.60	2078.00	20378.00	19170	20250102	-6.26	11130	20240418	61.46	19170	-6.26	20250102	17100	5.09	20250106	19170	-6.26	20250102	11130	61.46	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
94	20250109	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18030	-30	5	-0.17	2547290990	142718	54.15	18120	18150	17680	23450	12650	18060	17848.40	10.67	-12167	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4778	8.68	0.88	12	0.54	2078.00	20378.00	19170	20250102	-5.95	11130	20240418	61.99	19170	-5.95	20250102	17100	5.44	20250106	19170	-5.95	20250102	11130	61.99	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
95	20250109	110328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17930	-130	5	-0.72	2263893470	126986	48.18	18120	18150	17680	23450	12650	18060	17827.87	10.67	-14720	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4751	8.63	0.88	12	0.48	2078.00	20378.00	19170	20250102	-6.47	11130	20240418	61.10	19170	-6.47	20250102	17100	4.85	20250106	19170	-6.47	20250102	11130	61.10	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
96	20250109	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17820	-240	5	-1.33	1746011550	98060	37.21	18120	18150	17680	23450	12650	18060	17805.50	10.67	-20454	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4722	8.58	0.87	12	0.37	2078.00	20378.00	19170	20250102	-7.04	11130	20240418	60.11	19170	-7.04	20250102	17100	4.21	20250106	19170	-7.04	20250102	11130	60.11	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
97	20250109	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18030	-30	5	-0.17	123141200	6845	2.60	18120	18150	17880	23450	12650	18060	17989.77	10.67	-4009	18720	18390	18140	17810	17560	18265	17685	133	5390	500	13360	10	1	26500000	4778	8.68	0.88	12	0.03	2078.00	20378.00	19170	20250102	-5.95	11130	20240418	61.99	19170	-5.95	20250102	17100	5.44	20250106	19170	-5.95	20250102	11130	61.99	20240418	2.28	N	023160	500	132 억	2827648	N	N	3144	N	N
98	20250108	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18060	-70	5	-0.39	4753052480	262855	39.19	18200	18470	17890	23550	12700	18130	18082.39	10.80	-51455	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4786	8.69	0.89	12	0.99	2078.00	20378.00	19170	20250102	-5.79	11130	20240418	62.26	19170	-5.79	20250102	17100	5.61	20250106	19170	-5.79	20250102	11130	62.26	20240418	2.28	N	023160	500	132 억	2860842	N	N	3144	N	N
99	20250108	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18070	-60	5	-0.33	4473377610	247377	36.88	18200	18470	17890	23550	12700	18130	18083.18	10.80	-50304	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4789	8.70	0.89	12	0.93	2078.00	20378.00	19170	20250102	-5.74	11130	20240418	62.35	19170	-5.74	20250102	17100	5.67	20250106	19170	-5.74	20250102	11130	62.35	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
100	20250108	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18070	-60	5	-0.33	3820653690	211257	31.50	18200	18470	17890	23550	12700	18130	18085.27	10.80	-40305	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4789	8.70	0.89	12	0.80	2078.00	20378.00	19170	20250102	-5.74	11130	20240418	62.35	19170	-5.74	20250102	17100	5.67	20250106	19170	-5.74	20250102	11130	62.35	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
101	20250108	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18050	-80	5	-0.44	3547825730	196123	29.24	18200	18470	17890	23550	12700	18130	18089.74	10.80	-38533	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4783	8.69	0.89	12	0.74	2078.00	20378.00	19170	20250102	-5.84	11130	20240418	62.17	19170	-5.84	20250102	17100	5.56	20250106	19170	-5.84	20250102	11130	62.17	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
102	20250108	120326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17990	-140	5	-0.77	3262581190	180254	26.88	18200	18470	17890	23550	12700	18130	18099.86	10.80	-37203	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4767	8.66	0.88	12	0.68	2078.00	20378.00	19170	20250102	-6.16	11130	20240418	61.64	19170	-6.16	20250102	17100	5.20	20250106	19170	-6.16	20250102	11130	61.64	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
103	20250108	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18010	-120	5	-0.66	2672148670	147446	21.98	18200	18470	17890	23550	12700	18130	18122.88	10.80	-38091	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4773	8.67	0.88	12	0.56	2078.00	20378.00	19170	20250102	-6.05	11130	20240418	61.81	19170	-6.05	20250102	17100	5.32	20250106	19170	-6.05	20250102	11130	61.81	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
104	20250108	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18160	30	2	0.17	2000378410	110230	16.43	18200	18470	17890	23550	12700	18130	18147.36	10.80	-24693	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4812	8.74	0.89	12	0.42	2078.00	20378.00	19170	20250102	-5.27	11130	20240418	63.16	19170	-5.27	20250102	17100	6.20	20250106	19170	-5.27	20250102	11130	63.16	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
105	20250108	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18230	100	2	0.55	419270500	23040	3.44	18200	18470	18080	23550	12700	18130	18198.40	10.80	-4292	19063	18596	18103	17636	17143	18830	17870	133	5420	500	13410	10	1	26500000	4831	8.77	0.89	12	0.09	2078.00	20378.00	19170	20250102	-4.90	11130	20240418	63.79	19170	-4.90	20250102	17100	6.61	20250106	19170	-4.90	20250102	11130	63.79	20240418	2.28	N	023160	500	132 억	2860842	N	N	2750	N	N
106	20250107	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18130	430	2	2.43	12111831580	667497	183.90	17720	18570	17610	23000	12390	17700	18145.17	10.63	44444	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4804	8.72	0.89	12	2.52	2078.00	20378.00	19170	20250102	-5.43	11130	20240418	62.89	19170	-5.43	20250102	17100	6.02	20250106	19170	-5.43	20250102	11130	62.89	20240418	2.29	N	023160	500	132 억	2816451	N	N	2750	N	N
107	20250107	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18170	470	2	2.66	11633342070	641146	176.64	17720	18570	17610	23000	12390	17700	18144.61	10.63	39870	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4815	8.74	0.89	12	2.42	2078.00	20378.00	19170	20250102	-5.22	11130	20240418	63.25	19170	-5.22	20250102	17100	6.26	20250106	19170	-5.22	20250102	11130	63.25	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
108	20250107	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18150	450	2	2.54	10794104380	595027	163.93	17720	18570	17610	23000	12390	17700	18140.53	10.63	31451	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4810	8.73	0.89	12	2.25	2078.00	20378.00	19170	20250102	-5.32	11130	20240418	63.07	19170	-5.32	20250102	17100	6.14	20250106	19170	-5.32	20250102	11130	63.07	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
109	20250107	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18050	350	2	1.98	9321188230	514163	141.65	17720	18570	17610	23000	12390	17700	18128.86	10.63	22752	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4783	8.69	0.89	12	1.94	2078.00	20378.00	19170	20250102	-5.84	11130	20240418	62.17	19170	-5.84	20250102	17100	5.56	20250106	19170	-5.84	20250102	11130	62.17	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
110	20250107	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17990	290	2	1.64	8720753730	480848	132.47	17720	18570	17610	23000	12390	17700	18136.20	10.63	23769	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4767	8.66	0.88	12	1.81	2078.00	20378.00	19170	20250102	-6.16	11130	20240418	61.64	19170	-6.16	20250102	17100	5.20	20250106	19170	-6.16	20250102	11130	61.64	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
111	20250107	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17890	190	2	1.07	7960053670	438360	120.77	17720	18570	17610	23000	12390	17700	18158.71	10.63	33494	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4741	8.61	0.88	12	1.65	2078.00	20378.00	19170	20250102	-6.68	11130	20240418	60.74	19170	-6.68	20250102	17100	4.62	20250106	19170	-6.68	20250102	11130	60.74	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
112	20250107	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18170	470	2	2.66	5896262290	323997	89.26	17720	18570	17610	23000	12390	17700	18198.51	10.63	26769	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4815	8.74	0.89	12	1.22	2078.00	20378.00	19170	20250102	-5.22	11130	20240418	63.25	19170	-5.22	20250102	17100	6.26	20250106	19170	-5.22	20250102	11130	63.25	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
113	20250107	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17860	160	2	0.90	239373950	13447	3.70	17720	17860	17720	23000	12390	17700	17801.29	10.63	84	18246	17972	17536	17262	16826	18110	17400	133	5300	500	13090	10	1	26500000	4733	8.59	0.88	12	0.05	2078.00	20378.00	19170	20250102	-6.83	11130	20240418	60.47	19170	-6.83	20250102	17100	4.44	20250106	19170	-6.83	20250102	11130	60.47	20240418	2.29	N	023160	500	132 억	2816451	N	N	1429	N	N
114	20250106	160320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17700	80	2	0.45	6324599740	361822	61.35	17590	17810	17100	22900	12340	17620	17479.48	10.58	-6958	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4691	8.52	0.87	12	1.37	2078.00	20378.00	19170	20250102	-7.67	11130	20240418	59.03	19170	-7.67	20250102	17100	3.51	20250106	19170	-7.67	20250102	11130	59.03	20240418	2.56	N	023160	500	132 억	2803094	N	N	1429	N	N
115	20250106	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17650	30	2	0.17	6059840380	346854	58.81	17590	17810	17100	22900	12340	17620	17470.81	10.58	-7252	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4677	8.49	0.87	12	1.31	2078.00	20378.00	19170	20250102	-7.93	11130	20240418	58.58	19170	-7.93	20250102	17100	3.22	20250106	19170	-7.93	20250102	11130	58.58	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
116	20250106	140322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17610	-10	5	-0.06	5424800030	310876	52.71	17590	17810	17100	22900	12340	17620	17449.97	10.58	-11091	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4667	8.47	0.86	12	1.17	2078.00	20378.00	19170	20250102	-8.14	11130	20240418	58.22	19170	-8.14	20250102	17100	2.98	20250106	19170	-8.14	20250102	11130	58.22	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
117	20250106	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17760	140	2	0.79	4822498040	276679	46.91	17590	17810	17100	22900	12340	17620	17429.84	10.58	-15046	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4706	8.55	0.87	12	1.04	2078.00	20378.00	19170	20250102	-7.36	11130	20240418	59.57	19170	-7.36	20250102	17100	3.86	20250106	19170	-7.36	20250102	11130	59.57	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
118	20250106	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17550	-70	5	-0.40	3986847090	229258	38.87	17590	17660	17100	22900	12340	17620	17390.07	10.58	-24251	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4651	8.45	0.86	12	0.87	2078.00	20378.00	19170	20250102	-8.45	11130	20240418	57.68	19170	-8.45	20250102	17100	2.63	20250106	19170	-8.45	20250102	11130	57.68	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
119	20250106	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17630	10	2	0.06	3446714930	198478	33.65	17590	17660	17100	22900	12340	17620	17365.54	10.58	-18534	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4672	8.48	0.87	12	0.75	2078.00	20378.00	19170	20250102	-8.03	11130	20240418	58.40	19170	-8.03	20250102	17100	3.10	20250106	19170	-8.03	20250102	11130	58.40	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
120	20250106	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17540	-80	5	-0.45	2455838970	142092	24.09	17590	17620	17100	22900	12340	17620	17283.10	10.58	-16342	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4648	8.44	0.86	12	0.54	2078.00	20378.00	19170	20250102	-8.50	11130	20240418	57.59	19170	-8.50	20250102	17100	2.57	20250106	19170	-8.50	20250102	11130	57.59	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
121	20250106	090317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17320	-300	5	-1.70	375668560	21556	3.65	17590	17620	17310	22900	12340	17620	17426.26	10.58	-4240	19113	18366	17953	17206	16793	18160	17000	133	5280	500	13030	10	1	26500000	4590	8.33	0.85	12	0.08	2078.00	20378.00	19170	20250102	-9.65	11130	20240418	55.62	19170	-9.65	20250102	17310	0.06	20250106	19170	-9.65	20250102	11130	55.62	20240418	2.56	N	023160	500	132 억	2803094	N	N	0	N	N
122	20250103	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17620	-910	5	-4.91	10478966420	585602	82.64	18650	18700	17540	24050	12980	18530	17894.48	10.98	-119217	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4669	8.48	0.86	12	2.21	2078.00	20378.00	19170	20250102	-8.09	11130	20240418	58.31	19170	-8.09	20250102	17540	0.46	20250103	19170	-8.09	20250102	11130	58.31	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
123	20250103	150318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17730	-800	5	-4.32	10128138030	565737	79.84	18650	18700	17540	24050	12980	18530	17902.53	10.98	-115514	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4698	8.53	0.87	12	2.13	2078.00	20378.00	19170	20250102	-7.51	11130	20240418	59.30	19170	-7.51	20250102	17540	1.08	20250103	19170	-7.51	20250102	11130	59.30	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
124	20250103	140318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17640	-890	5	-4.80	8664509570	482716	68.12	18650	18700	17540	24050	12980	18530	17949.47	10.98	-115473	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4675	8.49	0.87	12	1.82	2078.00	20378.00	19170	20250102	-7.98	11130	20240418	58.49	19170	-7.98	20250102	17540	0.57	20250103	19170	-7.98	20250102	11130	58.49	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
125	20250103	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17750	-780	5	-4.21	7018325940	389502	54.97	18650	18700	17650	24050	12980	18530	18018.69	10.98	-98316	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4704	8.54	0.87	12	1.47	2078.00	20378.00	19170	20250102	-7.41	11130	20240418	59.48	19170	-7.41	20250102	17650	0.57	20250103	19170	-7.41	20250102	11130	59.48	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
126	20250103	120318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17900	-630	5	-3.40	6404582760	355032	50.10	18650	18700	17650	24050	12980	18530	18039.42	10.98	-90652	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4744	8.61	0.88	12	1.34	2078.00	20378.00	19170	20250102	-6.62	11130	20240418	60.83	19170	-6.62	20250102	17650	1.42	20250103	19170	-6.62	20250102	11130	60.83	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
127	20250103	110318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17870	-660	5	-3.56	4424801600	243567	34.37	18650	18700	17860	24050	12980	18530	18166.64	10.98	-81168	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4736	8.60	0.88	12	0.92	2078.00	20378.00	19170	20250102	-6.78	11130	20240418	60.56	19170	-6.78	20250102	17740	0.73	20250102	19170	-6.78	20250102	11130	60.56	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
128	20250103	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18190	-340	5	-1.83	2110482540	115030	16.23	18650	18700	18130	24050	12980	18530	18347.20	10.98	-47433	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4820	8.75	0.89	12	0.43	2078.00	20378.00	19170	20250102	-5.11	11130	20240418	63.43	19170	-5.11	20250102	17740	2.54	20250102	19170	-5.11	20250102	11130	63.43	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
129	20250103	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18550	20	2	0.11	402716340	21663	3.06	18650	18700	18450	24050	12980	18530	18590.12	10.98	-14416	19910	19220	18480	17790	17050	19565	18135	133	5520	500	13710	10	1	26500000	4916	8.93	0.91	12	0.08	2078.00	20378.00	19170	20250102	-3.23	11130	20240418	66.67	19170	-3.23	20250102	17740	4.57	20250102	19170	-3.23	20250102	11130	66.67	20240418	2.60	N	023160	500	132 억	2910907	N	N	209	N	N
130	20250102	160316	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18530	870	2	4.93	13102412720	703195	353.05	17820	19170	17740	22950	12370	17660	18633.06	10.67	94286	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4910	8.92	0.91	12	2.65	2078.00	20378.00	19170	20250102	-3.34	11130	20240418	66.49	19170	-3.34	20250102	17740	4.45	20250102	19170	-3.34	20250102	11130	66.49	20240418	2.70	N	023160	500	132 억	2828534	N	N	209	N	N
131	20250102	150318	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18630	970	2	5.49	12339174760	662085	332.41	17820	19170	17740	22950	12370	17660	18636.86	10.67	107745	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4937	8.97	0.91	12	2.50	2078.00	20378.00	19170	20250102	-2.82	11130	20240418	67.39	19170	-2.82	20250102	17740	5.02	20250102	19170	-2.82	20250102	11130	67.39	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N
132	20250102	140315	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18670	1010	2	5.72	11849663690	635818	319.22	17820	19170	17740	22950	12370	17660	18636.90	10.67	115759	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4948	8.98	0.92	12	2.40	2078.00	20378.00	19170	20250102	-2.61	11130	20240418	67.74	19170	-2.61	20250102	17740	5.24	20250102	19170	-2.61	20250102	11130	67.74	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N
133	20250102	130316	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18710	1050	2	5.95	11333692570	608190	305.35	17820	19170	17740	22950	12370	17660	18635.13	10.67	116912	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4958	9.00	0.92	12	2.30	2078.00	20378.00	19170	20250102	-2.40	11130	20240418	68.10	19170	-2.40	20250102	17740	5.47	20250102	19170	-2.40	20250102	11130	68.10	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N
134	20250102	120316	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18780	1120	2	6.34	10804468240	579942	291.17	17820	19170	17740	22950	12370	17660	18630.27	10.67	118898	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4977	9.04	0.92	12	2.19	2078.00	20378.00	19170	20250102	-2.03	11130	20240418	68.73	19170	-2.03	20250102	17740	5.86	20250102	19170	-2.03	20250102	11130	68.73	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N
135	20250102	110308	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18950	1290	2	7.30	7949708720	428105	214.94	17820	19170	17740	22950	12370	17660	18569.55	10.67	101569	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	5022	9.12	0.93	12	1.62	2078.00	20378.00	19170	20250102	-1.15	11130	20240418	70.26	19170	-1.15	20250102	17740	6.82	20250102	19170	-1.15	20250102	11130	70.26	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N
136	20250102	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17800	140	2	0.79	325514940	18274	9.17	17820	17880	17750	22950	12370	17660	17813.09	10.67	-833	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4717	8.57	0.87	12	0.07	2078.00	20378.00	18650	20241224	-4.56	11130	20240418	59.93	17880	-0.45	20250102	17750	0.28	20250102	18650	-4.56	20241224	11130	59.93	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N
137	20250102	090313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17660	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17660	0.00	10.67	0	18246	17952	17626	17332	17006	18100	17480	133	5290	500	13060	10	1	26500000	4680	8.50	0.87	12	0.00	2078.00	20378.00	18650	20241224	-5.31	11130	20240418	58.67	0	0.00	0	0	0.00	0	18650	-5.31	20241224	11130	58.67	20240418	2.70	N	023160	500	132 억	2828534	N	N	53	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History