KissMeData/192390/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160940	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-55	5	-1.28	281444690	65589	49.57	4285	4385	4170	5570	3000	4285	4291.04	1.76	-6368	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	467	7.07	0.66	12	0.59	598.00	6383.00	5880	20241119	-28.06	3050	20240530	38.69	4550	-7.03	20250120	3725	13.56	20250102	5880	-28.06	20241119	3050	38.69	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
3	20250124	150938	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	-25	5	-0.58	264437845	61561	46.53	4285	4385	4170	5570	3000	4285	4295.54	1.76	-4714	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	470	7.12	0.67	12	0.56	598.00	6383.00	5880	20241119	-27.55	3050	20240530	39.67	4550	-6.37	20250120	3725	14.36	20250102	5880	-27.55	20241119	3050	39.67	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
4	20250124	140937	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	15	2	0.35	217597495	50529	38.19	4285	4385	4170	5570	3000	4285	4306.39	1.76	-4487	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	474	7.19	0.67	12	0.46	598.00	6383.00	5880	20241119	-26.87	3050	20240530	40.98	4550	-5.49	20250120	3725	15.44	20250102	5880	-26.87	20241119	3050	40.98	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
5	20250124	130939	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	25	2	0.58	187197415	43418	32.81	4285	4385	4170	5570	3000	4285	4311.52	1.76	-5085	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	475	7.21	0.68	12	0.39	598.00	6383.00	5880	20241119	-26.70	3050	20240530	41.31	4550	-5.27	20250120	3725	15.70	20250102	5880	-26.70	20241119	3050	41.31	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
6	20250124	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	0	3	0.00	169713905	39349	29.74	4285	4385	4170	5570	3000	4285	4313.04	1.76	-4862	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	473	7.17	0.67	12	0.36	598.00	6383.00	5880	20241119	-27.13	3050	20240530	40.49	4550	-5.82	20250120	3725	15.03	20250102	5880	-27.13	20241119	3050	40.49	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
7	20250124	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	40	2	0.93	139180020	32227	24.36	4285	4385	4170	5570	3000	4285	4318.74	1.76	-3026	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	477	7.23	0.68	12	0.29	598.00	6383.00	5880	20241119	-26.45	3050	20240530	41.80	4550	-4.95	20250120	3725	16.11	20250102	5880	-26.45	20241119	3050	41.80	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
8	20250124	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	45	2	1.05	116630545	27007	20.41	4285	4385	4170	5570	3000	4285	4318.53	1.76	-2747	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	478	7.24	0.68	12	0.24	598.00	6383.00	5880	20241119	-26.36	3050	20240530	41.97	4550	-4.84	20250120	3725	16.24	20250102	5880	-26.36	20241119	3050	41.97	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
9	20250124	090940	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	30	2	0.70	16756665	3885	2.94	4285	4385	4285	5570	3000	4285	4313.17	1.76	-1023	4501	4392	4261	4152	4021	4327	4087	55	1285	500	2820	5	1	11032229	476	7.22	0.68	12	0.04	598.00	6383.00	5880	20241119	-26.62	3050	20240530	41.48	4550	-5.16	20250120	3725	15.84	20250102	5880	-26.62	20241119	3050	41.48	20240530	5.74	N	192390	500	55 억	194000	N	N	N	N
10	20250123	160934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-85	5	-1.95	565728700	132313	115.86	4345	4370	4130	5680	3060	4370	4275.68	1.46	32977	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	473	7.17	0.67	12	1.20	598.00	6383.00	5880	20241119	-27.13	3050	20240530	40.49	4550	-5.82	20250120	3725	15.03	20250102	5880	-27.13	20241119	3050	40.49	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
11	20250123	150932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-65	5	-1.49	540558610	126438	110.71	4345	4370	4130	5680	3060	4370	4275.29	1.46	32641	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	475	7.20	0.67	12	1.15	598.00	6383.00	5880	20241119	-26.79	3050	20240530	41.15	4550	-5.38	20250120	3725	15.57	20250102	5880	-26.79	20241119	3050	41.15	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
12	20250123	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	-35	5	-0.80	487981415	114223	100.02	4345	4370	4130	5680	3060	4370	4272.18	1.46	32130	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	478	7.25	0.68	12	1.04	598.00	6383.00	5880	20241119	-26.28	3050	20240530	42.13	4550	-4.73	20250120	3725	16.38	20250102	5880	-26.28	20241119	3050	42.13	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
13	20250123	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-25	5	-0.57	413023135	96901	84.85	4345	4370	4130	5680	3060	4370	4262.32	1.46	25852	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	479	7.27	0.68	12	0.88	598.00	6383.00	5880	20241119	-26.11	3050	20240530	42.46	4550	-4.51	20250120	3725	16.64	20250102	5880	-26.11	20241119	3050	42.46	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
14	20250123	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-90	5	-2.06	370850225	87116	76.28	4345	4370	4130	5680	3060	4370	4256.97	1.46	22503	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	472	7.16	0.67	12	0.79	598.00	6383.00	5880	20241119	-27.21	3050	20240530	40.33	4550	-5.93	20250120	3725	14.90	20250102	5880	-27.21	20241119	3050	40.33	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
15	20250123	110924	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-115	5	-2.63	330759590	77673	68.01	4345	4370	4130	5680	3060	4370	4258.36	1.46	20076	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	469	7.12	0.67	12	0.70	598.00	6383.00	5880	20241119	-27.64	3050	20240530	39.51	4550	-6.48	20250120	3725	14.23	20250102	5880	-27.64	20241119	3050	39.51	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
16	20250123	100932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	-65	5	-1.49	147044460	34115	29.87	4345	4370	4270	5680	3060	4370	4310.26	1.46	-893	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	475	7.20	0.67	12	0.31	598.00	6383.00	5880	20241119	-26.79	3050	20240530	41.15	4550	-5.38	20250120	3725	15.57	20250102	5880	-26.79	20241119	3050	41.15	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
17	20250123	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-25	5	-0.57	38808500	8969	7.85	4345	4370	4305	5680	3060	4370	4326.96	1.46	-1792	4543	4456	4403	4316	4263	4430	4290	55	1310	500	2880	5	1	11032229	479	7.27	0.68	12	0.08	598.00	6383.00	5880	20241119	-26.11	3050	20240530	42.46	4550	-4.51	20250120	3725	16.64	20250102	5880	-26.11	20241119	3050	42.46	20240530	5.62	N	192390	500	55 억	161009	N	N	N	N
18	20250122	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	-70	5	-1.58	493247430	112305	91.82	4440	4490	4350	5770	3110	4440	4392.03	1.30	15769	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	482	7.31	0.68	12	1.02	598.00	6383.00	5880	20241119	-25.68	3050	20240530	43.28	4550	-3.96	20250120	3725	17.32	20250102	5880	-25.68	20241119	3050	43.28	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
19	20250122	150926	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-35	5	-0.79	457744895	104165	85.17	4440	4490	4355	5770	3110	4440	4394.42	1.30	19993	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	486	7.37	0.69	12	0.94	598.00	6383.00	5880	20241119	-25.09	3050	20240530	44.43	4550	-3.19	20250120	3725	18.26	20250102	5880	-25.09	20241119	3050	44.43	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
20	20250122	140924	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	-20	5	-0.45	359522795	81703	66.80	4440	4490	4360	5770	3110	4440	4400.36	1.30	16048	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	488	7.39	0.69	12	0.74	598.00	6383.00	5880	20241119	-24.83	3050	20240530	44.92	4550	-2.86	20250120	3725	18.66	20250102	5880	-24.83	20241119	3050	44.92	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
21	20250122	130927	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	-35	5	-0.79	336720750	76533	62.58	4440	4490	4360	5770	3110	4440	4399.68	1.30	14325	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	486	7.37	0.69	12	0.69	598.00	6383.00	5880	20241119	-25.09	3050	20240530	44.43	4550	-3.19	20250120	3725	18.26	20250102	5880	-25.09	20241119	3050	44.43	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
22	20250122	120923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	-20	5	-0.45	246137365	55893	45.70	4440	4490	4360	5770	3110	4440	4403.72	1.30	12955	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	488	7.39	0.69	12	0.51	598.00	6383.00	5880	20241119	-24.83	3050	20240530	44.92	4550	-2.86	20250120	3725	18.66	20250102	5880	-24.83	20241119	3050	44.92	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
23	20250122	110926	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-50	5	-1.13	201402495	45765	37.42	4440	4490	4360	5770	3110	4440	4400.80	1.30	10229	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	484	7.34	0.69	12	0.41	598.00	6383.00	5880	20241119	-25.34	3050	20240530	43.93	4550	-3.52	20250120	3725	17.85	20250102	5880	-25.34	20241119	3050	43.93	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
24	20250122	100925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-50	5	-1.13	150444520	34149	27.92	4440	4490	4360	5770	3110	4440	4405.53	1.30	6024	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	484	7.34	0.69	12	0.31	598.00	6383.00	5880	20241119	-25.34	3050	20240530	43.93	4550	-3.52	20250120	3725	17.85	20250102	5880	-25.34	20241119	3050	43.93	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
25	20250122	090927	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	10	2	0.23	8934940	2012	1.65	4440	4490	4415	5770	3110	4440	4440.83	1.30	-355	4570	4505	4430	4365	4290	4537	4397	55	1330	500	2930	5	1	11032229	491	7.44	0.70	12	0.02	598.00	6383.00	5880	20241119	-24.32	3050	20240530	45.90	4550	-2.20	20250120	3725	19.46	20250102	5880	-24.32	20241119	3050	45.90	20240530	5.69	N	192390	500	55 억	143251	N	N	N	N
26	20250121	160919	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	35	2	0.79	516016830	116589	34.09	4420	4495	4355	5720	3085	4405	4425.95	1.32	-2579	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	490	7.42	0.70	12	1.06	598.00	6383.00	5880	20241119	-24.49	3050	20240530	45.57	4550	-2.42	20250120	3725	19.19	20250102	5880	-24.49	20241119	3050	45.57	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
27	20250121	150920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	30	2	0.68	502859145	113624	33.23	4420	4495	4355	5720	3085	4405	4425.64	1.32	-2395	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	489	7.42	0.69	12	1.03	598.00	6383.00	5880	20241119	-24.57	3050	20240530	45.41	4550	-2.53	20250120	3725	19.06	20250102	5880	-24.57	20241119	3050	45.41	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
28	20250121	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	80	2	1.82	436034985	98653	28.85	4420	4495	4355	5720	3085	4405	4419.89	1.32	-3655	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	495	7.50	0.70	12	0.89	598.00	6383.00	5880	20241119	-23.72	3050	20240530	47.05	4550	-1.43	20250120	3725	20.40	20250102	5880	-23.72	20241119	3050	47.05	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
29	20250121	130920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	30	2	0.68	370491180	83948	24.55	4420	4460	4355	5720	3085	4405	4413.34	1.32	-4323	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	489	7.42	0.69	12	0.76	598.00	6383.00	5880	20241119	-24.57	3050	20240530	45.41	4550	-2.53	20250120	3725	19.06	20250102	5880	-24.57	20241119	3050	45.41	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
30	20250121	120904	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	40	2	0.91	346527445	78508	22.96	4420	4460	4355	5720	3085	4405	4413.91	1.32	-4441	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	490	7.43	0.70	12	0.71	598.00	6383.00	5880	20241119	-24.40	3050	20240530	45.74	4550	-2.31	20250120	3725	19.33	20250102	5880	-24.40	20241119	3050	45.74	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
31	20250121	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	40	2	0.91	312004805	70722	20.68	4420	4460	4355	5720	3085	4405	4411.71	1.32	-4540	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	490	7.43	0.70	12	0.64	598.00	6383.00	5880	20241119	-24.40	3050	20240530	45.74	4550	-2.31	20250120	3725	19.33	20250102	5880	-24.40	20241119	3050	45.74	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
32	20250121	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	4445	40	2	0.91	155205090	35168	10.28	4420	4460	4355	5720	3085	4405	4413.25	1.32	-4243	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	490	7.43	0.70	12	0.32	598.00	6383.00	5880	20241119	-24.40	3050	20240530	45.74	4550	-2.31	20250120	3725	19.33	20250102	5880	-24.40	20241119	3050	45.74	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
33	20250121	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	-25	5	-0.57	9193755	2092	0.61	4420	4420	4365	5720	3085	4405	4394.72	1.32	-941	4655	4530	4425	4300	4195	4592	4362	55	1315	500	2900	5	1	11032229	483	7.32	0.69	12	0.02	598.00	6383.00	5880	20241119	-25.51	3050	20240530	43.61	4550	-3.74	20250120	3725	17.58	20250102	5880	-25.51	20241119	3050	43.61	20240530	5.56	N	192390	500	55 억	146160	N	N	N	N
34	20250120	160908	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	55	2	1.26	1521499535	341266	191.52	4390	4550	4320	5650	3045	4350	4458.44	1.30	482	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	486	7.37	0.69	12	3.09	598.00	6383.00	5880	20241119	-25.09	3050	20240530	44.43	4550	-3.19	20250120	3725	18.26	20250102	5880	-25.09	20241119	3050	44.43	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
35	20250120	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	90	2	2.07	1468283630	329226	184.76	4390	4550	4320	5650	3045	4350	4459.80	1.30	1056	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	490	7.42	0.70	12	2.98	598.00	6383.00	5880	20241119	-24.49	3050	20240530	45.57	4550	-2.42	20250120	3725	19.19	20250102	5880	-24.49	20241119	3050	45.57	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
36	20250120	140918	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	75	2	1.72	1288319740	288373	161.83	4390	4550	4320	5650	3045	4350	4467.55	1.30	836	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	488	7.40	0.69	12	2.61	598.00	6383.00	5880	20241119	-24.74	3050	20240530	45.08	4550	-2.75	20250120	3725	18.79	20250102	5880	-24.74	20241119	3050	45.08	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
37	20250120	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	150	2	3.45	998870285	223640	125.51	4390	4550	4320	5650	3045	4350	4466.42	1.30	-5973	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	496	7.53	0.70	12	2.03	598.00	6383.00	5880	20241119	-23.47	3050	20240530	47.54	4550	-1.10	20250120	3725	20.81	20250102	5880	-23.47	20241119	3050	47.54	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
38	20250120	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4475	125	2	2.87	730604765	163731	91.88	4390	4545	4320	5650	3045	4350	4462.23	1.30	-9710	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	494	7.48	0.70	12	1.48	598.00	6383.00	5880	20241119	-23.89	3050	20240530	46.72	4545	-1.54	20250120	3725	20.13	20250102	5880	-23.89	20241119	3050	46.72	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
39	20250120	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	130	2	2.99	527870395	118461	66.48	4390	4545	4320	5650	3045	4350	4456.07	1.30	971	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	494	7.49	0.70	12	1.07	598.00	6383.00	5880	20241119	-23.81	3050	20240530	46.89	4545	-1.43	20250120	3725	20.27	20250102	5880	-23.81	20241119	3050	46.89	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
40	20250120	100919	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	145	2	3.33	257248345	58291	32.71	4390	4520	4320	5650	3045	4350	4413.17	1.30	5817	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	496	7.52	0.70	12	0.53	598.00	6383.00	5880	20241119	-23.55	3050	20240530	47.38	4520	-0.55	20250120	3725	20.67	20250102	5880	-23.55	20241119	3050	47.38	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
41	20250120	090921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-10	5	-0.23	21744345	4982	2.80	4390	4390	4320	5650	3045	4350	4364.58	1.30	-1433	4476	4412	4316	4252	4156	4445	4285	55	1300	500	2870	5	1	11032229	479	7.26	0.68	12	0.05	598.00	6383.00	5880	20241119	-26.19	3050	20240530	42.30	4390	-1.14	20250120	3725	16.51	20250102	5880	-26.19	20241119	3050	42.30	20240530	5.57	N	192390	500	55 억	143944	N	N	N	N
42	20250117	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	70	2	1.64	760541390	176687	172.83	4260	4380	4220	5560	3000	4280	4304.34	1.06	26838	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	480	7.27	0.68	12	1.60	598.00	6383.00	5880	20241119	-26.02	3050	20240530	42.62	4380	-0.68	20250117	3725	16.78	20250102	5880	-26.02	20241119	3050	42.62	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
43	20250117	150919	57	100.00	KOSDAQ	금속	N	N	N	N	N	4375	95	2	2.22	731669755	170061	166.35	4260	4380	4220	5560	3000	4280	4302.40	1.06	26495	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	483	7.32	0.69	12	1.54	598.00	6383.00	5880	20241119	-25.60	3050	20240530	43.44	4380	-0.11	20250117	3725	17.45	20250102	5880	-25.60	20241119	3050	43.44	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
44	20250117	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	40	2	0.93	600560355	139867	136.82	4260	4360	4220	5560	3000	4280	4293.80	1.06	26095	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	477	7.22	0.68	12	1.27	598.00	6383.00	5880	20241119	-26.53	3050	20240530	41.64	4370	-1.14	20250115	3725	15.97	20250102	5880	-26.53	20241119	3050	41.64	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
45	20250117	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	20	2	0.47	562988260	131153	128.29	4260	4360	4220	5560	3000	4280	4292.61	1.06	27197	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	474	7.19	0.67	12	1.19	598.00	6383.00	5880	20241119	-26.87	3050	20240530	40.98	4370	-1.60	20250115	3725	15.44	20250102	5880	-26.87	20241119	3050	40.98	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
46	20250117	120919	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	65	2	1.52	496113795	115684	113.16	4260	4360	4220	5560	3000	4280	4288.53	1.06	26216	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	479	7.27	0.68	12	1.05	598.00	6383.00	5880	20241119	-26.11	3050	20240530	42.46	4370	-0.57	20250115	3725	16.64	20250102	5880	-26.11	20241119	3050	42.46	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
47	20250117	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	30	2	0.70	452221930	105523	103.22	4260	4360	4220	5560	3000	4280	4285.53	1.06	26651	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	475	7.21	0.68	12	0.96	598.00	6383.00	5880	20241119	-26.70	3050	20240530	41.31	4370	-1.37	20250115	3725	15.70	20250102	5880	-26.70	20241119	3050	41.31	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
48	20250117	100920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	15	2	0.35	210415350	49377	48.30	4260	4330	4220	5560	3000	4280	4261.40	1.06	14481	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	474	7.18	0.67	12	0.45	598.00	6383.00	5880	20241119	-26.96	3050	20240530	40.82	4370	-1.72	20250115	3725	15.30	20250102	5880	-26.96	20241119	3050	40.82	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
49	20250117	090920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	-55	5	-1.29	81335190	19124	18.71	4260	4290	4225	5560	3000	4280	4253.04	1.06	6067	4376	4327	4271	4222	4166	4352	4247	55	1280	500	2820	5	1	11032229	466	7.07	0.66	12	0.17	598.00	6383.00	5880	20241119	-28.15	3050	20240530	38.52	4370	-3.32	20250115	3725	13.42	20250102	5880	-28.15	20241119	3050	38.52	20240530	5.40	N	192390	500	55 억	117106	N	N	N	N
50	20250116	160912	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-50	5	-1.15	435600725	102171	51.43	4270	4320	4215	5620	3035	4330	4263.37	1.04	2369	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	472	7.16	0.67	12	0.93	598.00	6383.00	5880	20241119	-27.21	3050	20240530	40.33	4370	-2.06	20250115	3725	14.90	20250102	5880	-27.21	20241119	3050	40.33	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
51	20250116	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-50	5	-1.15	423222540	99278	49.97	4270	4320	4215	5620	3035	4330	4263.00	1.04	2903	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	472	7.16	0.67	12	0.90	598.00	6383.00	5880	20241119	-27.21	3050	20240530	40.33	4370	-2.06	20250115	3725	14.90	20250102	5880	-27.21	20241119	3050	40.33	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
52	20250116	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-30	5	-0.69	318818385	74663	37.58	4270	4320	4230	5620	3035	4330	4270.09	1.04	2193	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	474	7.19	0.67	12	0.68	598.00	6383.00	5880	20241119	-26.87	3050	20240530	40.98	4370	-1.60	20250115	3725	15.44	20250102	5880	-26.87	20241119	3050	40.98	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
53	20250116	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-85	5	-1.96	288202685	67509	33.98	4270	4320	4230	5620	3035	4330	4269.10	1.04	-245	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	468	7.10	0.67	12	0.61	598.00	6383.00	5880	20241119	-27.81	3050	20240530	39.18	4370	-2.86	20250115	3725	13.96	20250102	5880	-27.81	20241119	3050	39.18	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
54	20250116	120916	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	-80	5	-1.85	253397265	59361	29.88	4270	4320	4230	5620	3035	4330	4268.74	1.04	192	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	469	7.11	0.67	12	0.54	598.00	6383.00	5880	20241119	-27.72	3050	20240530	39.34	4370	-2.75	20250115	3725	14.09	20250102	5880	-27.72	20241119	3050	39.34	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
55	20250116	110917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	-60	5	-1.39	188068215	44023	22.16	4270	4320	4230	5620	3035	4330	4272.04	1.04	-1853	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	471	7.14	0.67	12	0.40	598.00	6383.00	5880	20241119	-27.38	3050	20240530	40.00	4370	-2.29	20250115	3725	14.63	20250102	5880	-27.38	20241119	3050	40.00	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
56	20250116	100917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-40	5	-0.92	125224555	29300	14.75	4270	4320	4230	5620	3035	4330	4273.87	1.04	-2285	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	473	7.17	0.67	12	0.27	598.00	6383.00	5880	20241119	-27.04	3050	20240530	40.66	4370	-1.83	20250115	3725	15.17	20250102	5880	-27.04	20241119	3050	40.66	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
57	20250116	090919	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-10	5	-0.23	42979320	10030	5.05	4270	4320	4270	5620	3035	4330	4285.05	1.04	-917	4553	4441	4258	4146	3963	4497	4202	55	1290	500	2850	5	1	11032229	477	7.22	0.68	12	0.09	598.00	6383.00	5880	20241119	-26.53	3050	20240530	41.64	4370	-1.14	20250115	3725	15.97	20250102	5880	-26.53	20241119	3050	41.64	20240530	5.34	N	192390	500	55 억	114737	N	N	N	N
58	20250115	160914	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	190	2	4.59	834273805	196370	165.47	4110	4370	4075	5380	2900	4140	4248.42	1.09	-5401	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	478	7.24	0.68	12	1.78	598.00	6383.00	5880	20241119	-26.36	3050	20240530	41.97	4370	-0.92	20250115	3725	16.24	20250102	5880	-26.36	20241119	3050	41.97	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
59	20250115	150915	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	175	2	4.23	749056385	176635	148.84	4110	4370	4075	5380	2900	4140	4240.70	1.09	28	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	476	7.22	0.68	12	1.60	598.00	6383.00	5880	20241119	-26.62	3050	20240530	41.48	4370	-1.26	20250115	3725	15.84	20250102	5880	-26.62	20241119	3050	41.48	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
60	20250115	140908	57	100.00	KOSDAQ	금속	N	N	N	N	N	4210	70	2	1.69	326501305	78398	66.06	4110	4240	4075	5380	2900	4140	4164.66	1.09	12852	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	464	7.04	0.66	12	0.71	598.00	6383.00	5880	20241119	-28.40	3050	20240530	38.03	4270	-1.41	20250114	3725	13.02	20250102	5880	-28.40	20241119	3050	38.03	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
61	20250115	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	30	2	0.72	209468765	50574	42.62	4110	4195	4075	5380	2900	4140	4141.83	1.09	9561	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	460	6.97	0.65	12	0.46	598.00	6383.00	5880	20241119	-29.08	3050	20240530	36.72	4270	-2.34	20250114	3725	11.95	20250102	5880	-29.08	20241119	3050	36.72	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
62	20250115	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	20	2	0.48	194094565	46880	39.50	4110	4195	4075	5380	2900	4140	4140.24	1.09	9920	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	459	6.96	0.65	12	0.42	598.00	6383.00	5880	20241119	-29.25	3050	20240530	36.39	4270	-2.58	20250114	3725	11.68	20250102	5880	-29.25	20241119	3050	36.39	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
63	20250115	110915	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	35	2	0.85	162912575	39384	33.19	4110	4195	4075	5380	2900	4140	4136.52	1.09	9538	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	461	6.98	0.65	12	0.36	598.00	6383.00	5880	20241119	-29.00	3050	20240530	36.89	4270	-2.22	20250114	3725	12.08	20250102	5880	-29.00	20241119	3050	36.89	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
64	20250115	100914	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	10	2	0.24	86890900	21134	17.81	4110	4160	4075	5380	2900	4140	4111.43	1.09	6077	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	458	6.94	0.65	12	0.19	598.00	6383.00	5880	20241119	-29.42	3050	20240530	36.07	4270	-2.81	20250114	3725	11.41	20250102	5880	-29.42	20241119	3050	36.07	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
65	20250115	090918	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	5	2	0.12	9726250	2361	1.99	4110	4160	4110	5380	2900	4140	4119.55	1.09	1160	4346	4242	4166	4062	3986	4205	4025	55	1240	500	2730	5	1	11032229	457	6.93	0.65	12	0.02	598.00	6383.00	5880	20241119	-29.51	3050	20240530	35.90	4270	-2.93	20250114	3725	11.28	20250102	5880	-29.51	20241119	3050	35.90	20240530	5.26	N	192390	500	55 억	120448	N	N	N	N
66	20250114	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-10	5	-0.24	490472030	117952	202.17	4250	4270	4090	5390	2905	4150	4158.26	1.24	-16188	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	457	6.92	0.65	12	1.07	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	4270	-3.04	20250114	3725	11.14	20250102	5880	-29.59	20241119	3050	35.74	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
67	20250114	150912	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-25	5	-0.60	472572835	113633	194.76	4250	4270	4090	5390	2905	4150	4158.76	1.24	-12939	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	455	6.90	0.65	12	1.03	598.00	6383.00	5880	20241119	-29.85	3050	20240530	35.25	4270	-3.40	20250114	3725	10.74	20250102	5880	-29.85	20241119	3050	35.25	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
68	20250114	140910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	10	2	0.24	410360980	98581	168.97	4250	4270	4090	5390	2905	4150	4162.68	1.24	-9538	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	459	6.96	0.65	12	0.89	598.00	6383.00	5880	20241119	-29.25	3050	20240530	36.39	4270	-2.58	20250114	3725	11.68	20250102	5880	-29.25	20241119	3050	36.39	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
69	20250114	130909	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	45	2	1.08	362302090	87020	149.15	4250	4270	4090	5390	2905	4150	4163.43	1.24	-8281	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	463	7.02	0.66	12	0.79	598.00	6383.00	5880	20241119	-28.66	3050	20240530	37.54	4270	-1.76	20250114	3725	12.62	20250102	5880	-28.66	20241119	3050	37.54	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
70	20250114	120905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-10	5	-0.24	303862010	73019	125.15	4250	4270	4090	5390	2905	4150	4161.41	1.24	-7392	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	457	6.92	0.65	12	0.66	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	4270	-3.04	20250114	3725	11.14	20250102	5880	-29.59	20241119	3050	35.74	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
71	20250114	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-5	5	-0.12	284810930	68437	117.30	4250	4270	4090	5390	2905	4150	4161.65	1.24	-6193	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	457	6.93	0.65	12	0.62	598.00	6383.00	5880	20241119	-29.51	3050	20240530	35.90	4270	-2.93	20250114	3725	11.28	20250102	5880	-29.51	20241119	3050	35.90	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
72	20250114	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-5	5	-0.12	207880960	49903	85.53	4250	4270	4090	5390	2905	4150	4165.70	1.24	-7791	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	457	6.93	0.65	12	0.45	598.00	6383.00	5880	20241119	-29.51	3050	20240530	35.90	4270	-2.93	20250114	3725	11.28	20250102	5880	-29.51	20241119	3050	35.90	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
73	20250114	090909	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-20	5	-0.48	105972120	25180	43.16	4250	4270	4100	5390	2905	4150	4208.58	1.24	1450	4256	4202	4136	4082	4016	4230	4110	55	1240	500	2730	5	1	11032229	456	6.91	0.65	12	0.23	598.00	6383.00	5880	20241119	-29.76	3050	20240530	35.41	4270	-3.28	20250114	3725	10.87	20250102	5880	-29.76	20241119	3050	35.41	20240530	5.14	N	192390	500	55 억	136636	N	N	N	N
74	20250113	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	5	2	0.12	207031285	50303	43.49	4125	4190	4070	5380	2905	4145	4114.01	1.30	-7204	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	458	6.94	0.65	12	0.46	598.00	6383.00	5880	20241119	-29.42	3050	20240530	36.07	4200	-1.19	20250110	3725	11.41	20250102	5880	-29.42	20241119	3050	36.07	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
75	20250113	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-20	5	-0.48	188291185	45776	39.58	4125	4190	4070	5380	2905	4145	4113.32	1.30	-6346	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	455	6.90	0.65	12	0.41	598.00	6383.00	5880	20241119	-29.85	3050	20240530	35.25	4200	-1.79	20250110	3725	10.74	20250102	5880	-29.85	20241119	3050	35.25	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
76	20250113	140838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-35	5	-0.84	139446300	33935	29.34	4125	4145	4070	5380	2905	4145	4109.22	1.30	-2881	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	453	6.87	0.64	12	0.31	598.00	6383.00	5880	20241119	-30.10	3050	20240530	34.75	4200	-2.14	20250110	3725	10.34	20250102	5880	-30.10	20241119	3050	34.75	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
77	20250113	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-50	5	-1.21	130434600	31745	27.44	4125	4145	4070	5380	2905	4145	4108.82	1.30	-2646	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	452	6.85	0.64	12	0.29	598.00	6383.00	5880	20241119	-30.36	3050	20240530	34.26	4200	-2.50	20250110	3725	9.93	20250102	5880	-30.36	20241119	3050	34.26	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
78	20250113	120851	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-5	5	-0.12	116875050	28442	24.59	4125	4145	4070	5380	2905	4145	4109.24	1.30	-2143	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	457	6.92	0.65	12	0.26	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	4200	-1.43	20250110	3725	11.14	20250102	5880	-29.59	20241119	3050	35.74	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
79	20250113	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-75	5	-1.81	110113905	26790	23.16	4125	4145	4070	5380	2905	4145	4110.26	1.30	-3274	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	449	6.81	0.64	12	0.24	598.00	6383.00	5880	20241119	-30.78	3050	20240530	33.44	4200	-3.10	20250110	3725	9.26	20250102	5880	-30.78	20241119	3050	33.44	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
80	20250113	100848	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-30	5	-0.72	73767660	17906	15.48	4125	4145	4080	5380	2905	4145	4119.72	1.30	-986	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	454	6.88	0.64	12	0.16	598.00	6383.00	5880	20241119	-30.02	3050	20240530	34.92	4200	-2.02	20250110	3725	10.47	20250102	5880	-30.02	20241119	3050	34.92	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
81	20250113	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-20	5	-0.48	32428125	7855	6.79	4125	4145	4105	5380	2905	4145	4128.34	1.30	1302	4288	4216	4128	4056	3968	4252	4092	55	1235	500	2730	5	1	11032229	455	6.90	0.65	12	0.07	598.00	6383.00	5880	20241119	-29.85	3050	20240530	35.25	4200	-1.79	20250110	3725	10.74	20250102	5880	-29.85	20241119	3050	35.25	20240530	4.77	N	192390	500	55 억	143958	N	N	N	N
82	20250110	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	70	2	1.72	473986105	115198	144.19	4095	4200	4040	5290	2855	4075	4114.53	1.42	-12224	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	457	6.93	0.65	12	1.04	598.00	6383.00	5880	20241119	-29.51	3050	20240530	35.90	4200	-1.31	20250110	3725	11.28	20250102	5880	-29.51	20241119	3050	35.90	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
83	20250110	150840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	60	2	1.47	451532380	109761	137.38	4095	4200	4040	5290	2855	4075	4113.78	1.42	-12553	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	456	6.91	0.65	12	0.99	598.00	6383.00	5880	20241119	-29.68	3050	20240530	35.57	4200	-1.55	20250110	3725	11.01	20250102	5880	-29.68	20241119	3050	35.57	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
84	20250110	140844	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	25	2	0.61	434382570	105589	132.16	4095	4200	4040	5290	2855	4075	4113.90	1.42	-14511	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	452	6.86	0.64	12	0.96	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	4200	-2.38	20250110	3725	10.07	20250102	5880	-30.27	20241119	3050	34.43	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
85	20250110	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	35	2	0.86	418356505	101681	127.27	4095	4200	4040	5290	2855	4075	4114.40	1.42	-14264	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	453	6.87	0.64	12	0.92	598.00	6383.00	5880	20241119	-30.10	3050	20240530	34.75	4200	-2.14	20250110	3725	10.34	20250102	5880	-30.10	20241119	3050	34.75	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
86	20250110	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	384779645	93482	117.01	4095	4200	4040	5290	2855	4075	4116.08	1.42	-14788	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	450	6.82	0.64	12	0.85	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	4200	-2.86	20250110	3725	9.53	20250102	5880	-30.61	20241119	3050	33.77	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
87	20250110	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	65	2	1.60	334621340	81247	101.69	4095	4200	4040	5290	2855	4075	4118.57	1.42	-11301	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	457	6.92	0.65	12	0.74	598.00	6383.00	5880	20241119	-29.59	3050	20240530	35.74	4200	-1.43	20250110	3725	11.14	20250102	5880	-29.59	20241119	3050	35.74	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
88	20250110	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	25	2	0.61	155231835	38115	47.71	4095	4100	4040	5290	2855	4075	4072.72	1.42	636	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	452	6.86	0.64	12	0.35	598.00	6383.00	5880	20241119	-30.27	3050	20240530	34.43	4135	-0.85	20250103	3725	10.07	20250102	5880	-30.27	20241119	3050	34.43	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
89	20250110	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	20	2	0.49	12974945	3178	3.98	4095	4100	4050	5290	2855	4075	4082.74	1.42	-2453	4175	4125	4040	3990	3905	4150	4015	55	1215	500	2680	5	1	11032229	452	6.85	0.64	12	0.03	598.00	6383.00	5880	20241119	-30.36	3050	20240530	34.26	4135	-0.97	20250103	3725	9.93	20250102	5880	-30.36	20241119	3050	34.26	20240530	4.67	N	192390	500	55 억	156523	N	N	N	N
90	20250109	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	70	2	1.75	320024905	79293	118.91	3985	4090	3955	5200	2805	4005	4035.96	1.40	2073	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	450	6.81	0.64	12	0.72	598.00	6383.00	5880	20241119	-30.70	3050	20240530	33.61	4135	-1.45	20250103	3725	9.40	20250102	5880	-30.70	20241119	3050	33.61	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
91	20250109	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	60	2	1.50	296684895	73565	110.32	3985	4090	3955	5200	2805	4005	4032.96	1.40	898	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	448	6.80	0.64	12	0.67	598.00	6383.00	5880	20241119	-30.87	3050	20240530	33.28	4135	-1.69	20250103	3725	9.13	20250102	5880	-30.87	20241119	3050	33.28	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
92	20250109	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	75	2	1.87	270485930	67124	100.66	3985	4080	3955	5200	2805	4005	4029.65	1.40	-433	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	450	6.82	0.64	12	0.61	598.00	6383.00	5880	20241119	-30.61	3050	20240530	33.77	4135	-1.33	20250103	3725	9.53	20250102	5880	-30.61	20241119	3050	33.77	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
93	20250109	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	55	2	1.37	213689345	53146	79.70	3985	4075	3955	5200	2805	4005	4020.80	1.40	-1875	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	448	6.79	0.64	12	0.48	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	4135	-1.81	20250103	3725	8.99	20250102	5880	-30.95	20241119	3050	33.11	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
94	20250109	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	15	2	0.37	165742460	41325	61.97	3985	4050	3955	5200	2805	4005	4010.71	1.40	-5526	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	443	6.72	0.63	12	0.37	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4135	-2.78	20250103	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
95	20250109	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	15	2	0.37	125133425	31256	46.87	3985	4050	3955	5200	2805	4005	4003.50	1.40	-4891	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	443	6.72	0.63	12	0.28	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4135	-2.78	20250103	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
96	20250109	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	5	2	0.12	59699180	15023	22.53	3985	4015	3955	5200	2805	4005	3973.85	1.40	-4288	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	442	6.71	0.63	12	0.14	598.00	6383.00	5880	20241119	-31.80	3050	20240530	31.48	4135	-3.02	20250103	3725	7.65	20250102	5880	-31.80	20241119	3050	31.48	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
97	20250109	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-10	5	-0.25	3877885	974	1.46	3985	3995	3970	5200	2805	4005	3981.40	1.40	318	4168	4086	4018	3936	3868	4127	3977	55	1195	500	2640	5	1	11032229	441	6.68	0.63	12	0.01	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4135	-3.39	20250103	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	4.65	N	192390	500	55 억	154323	N	N	N	N
98	20250108	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	0	3	0.00	258042550	64721	95.99	3970	4100	3950	5200	2805	4005	3986.57	1.34	6437	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	442	6.70	0.63	12	0.59	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4135	-3.14	20250103	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
99	20250108	150835	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	10	2	0.25	238695955	59891	88.83	3970	4100	3950	5200	2805	4005	3985.00	1.34	6952	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	443	6.71	0.63	12	0.54	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4135	-2.90	20250103	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
100	20250108	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-5	5	-0.12	170568810	42871	63.58	3970	4100	3950	5200	2805	4005	3977.69	1.34	4717	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	441	6.69	0.63	12	0.39	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4135	-3.26	20250103	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
101	20250108	130836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-15	5	-0.37	160608270	40372	59.88	3970	4100	3950	5200	2805	4005	3977.17	1.34	5658	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	440	6.67	0.63	12	0.37	598.00	6383.00	5880	20241119	-32.14	3050	20240530	30.82	4135	-3.51	20250103	3725	7.11	20250102	5880	-32.14	20241119	3050	30.82	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
102	20250108	120833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-30	5	-0.75	146093120	36718	54.46	3970	4100	3950	5200	2805	4005	3977.66	1.34	7432	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	439	6.65	0.62	12	0.33	598.00	6383.00	5880	20241119	-32.40	3050	20240530	30.33	4135	-3.87	20250103	3725	6.71	20250102	5880	-32.40	20241119	3050	30.33	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
103	20250108	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-10	5	-0.25	100086310	25187	37.36	3970	4100	3950	5200	2805	4005	3971.73	1.34	1728	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	441	6.68	0.63	12	0.23	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4135	-3.39	20250103	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
104	20250108	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-50	5	-1.25	76114695	19143	28.39	3970	4100	3950	5200	2805	4005	3973.64	1.34	-760	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	436	6.61	0.62	12	0.17	598.00	6383.00	5880	20241119	-32.74	3050	20240530	29.67	4135	-4.35	20250103	3725	6.17	20250102	5880	-32.74	20241119	3050	29.67	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
105	20250108	090836	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	40	2	1.00	15362270	3846	5.70	3970	4100	3970	5200	2805	4005	3987.46	1.34	151	4091	4047	3996	3952	3901	4070	3975	55	1195	500	2640	5	1	11032229	446	6.76	0.63	12	0.03	598.00	6383.00	5880	20241119	-31.21	3050	20240530	32.62	4135	-2.18	20250103	3725	8.59	20250102	5880	-31.21	20241119	3050	32.62	20240530	4.70	N	192390	500	55 억	147886	N	N	N	N
106	20250107	160828	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	55	2	1.39	260678525	65224	82.52	3955	4040	3945	5130	2765	3950	3997.03	1.20	15503	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	442	6.70	0.63	12	0.59	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4135	-3.14	20250103	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
107	20250107	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	55	2	1.39	252280555	63127	79.87	3955	4040	3945	5130	2765	3950	3996.77	1.20	15109	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	442	6.70	0.63	12	0.57	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4135	-3.14	20250103	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
108	20250107	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	70	2	1.77	223873535	56011	70.87	3955	4040	3945	5130	2765	3950	3997.38	1.20	11260	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	443	6.72	0.63	12	0.51	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4135	-2.78	20250103	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
109	20250107	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	65	2	1.65	213190900	53339	67.49	3955	4040	3945	5130	2765	3950	3997.35	1.20	10053	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	443	6.71	0.63	12	0.48	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4135	-2.90	20250103	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
110	20250107	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	50	2	1.27	176145290	44068	55.76	3955	4040	3945	5130	2765	3950	3997.67	1.20	4163	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	441	6.69	0.63	12	0.40	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4135	-3.26	20250103	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
111	20250107	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	65	2	1.65	158098335	39573	50.07	3955	4040	3945	5130	2765	3950	3995.68	1.20	2914	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	443	6.71	0.63	12	0.36	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4135	-2.90	20250103	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
112	20250107	100831	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	70	2	1.77	144869080	36270	45.89	3955	4040	3945	5130	2765	3950	3994.80	1.20	2715	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	443	6.72	0.63	12	0.33	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4135	-2.78	20250103	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
113	20250107	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	65	2	1.65	44909900	11302	14.30	3955	4015	3945	5130	2765	3950	3974.72	1.20	4990	4040	3995	3970	3925	3900	3982	3912	55	1180	500	2600	5	1	11032229	443	6.71	0.63	12	0.10	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4135	-2.90	20250103	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	4.70	N	192390	500	55 억	132366	N	N	N	N
114	20250106	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-90	5	-2.23	312256400	78652	40.58	3985	4015	3945	5250	2830	4040	3969.64	1.13	6997	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	436	6.61	0.62	12	0.71	598.00	6383.00	5880	20241119	-32.82	3050	20240530	29.51	4135	-4.47	20250103	3725	6.04	20250102	5880	-32.82	20241119	3050	29.51	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
115	20250106	150818	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-85	5	-2.10	293920465	74012	38.19	3985	4015	3945	5250	2830	4040	3970.31	1.13	7494	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	436	6.61	0.62	12	0.67	598.00	6383.00	5880	20241119	-32.74	3050	20240530	29.67	4135	-4.35	20250103	3725	6.17	20250102	5880	-32.74	20241119	3050	29.67	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
116	20250106	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-40	5	-0.99	224810715	56546	29.18	3985	4015	3950	5250	2830	4040	3974.55	1.13	5936	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	441	6.69	0.63	12	0.51	598.00	6383.00	5880	20241119	-31.97	3050	20240530	31.15	4135	-3.26	20250103	3725	7.38	20250102	5880	-31.97	20241119	3050	31.15	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
117	20250106	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-45	5	-1.11	179010975	45010	23.22	3985	4015	3950	5250	2830	4040	3975.70	1.13	5561	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	441	6.68	0.63	12	0.41	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4135	-3.39	20250103	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
118	20250106	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-45	5	-1.11	169049910	42508	21.93	3985	4015	3950	5250	2830	4040	3975.37	1.13	4909	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	441	6.68	0.63	12	0.39	598.00	6383.00	5880	20241119	-32.06	3050	20240530	30.98	4135	-3.39	20250103	3725	7.25	20250102	5880	-32.06	20241119	3050	30.98	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
119	20250106	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-70	5	-1.73	135281085	34018	17.55	3985	4015	3950	5250	2830	4040	3974.82	1.13	4833	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	438	6.64	0.62	12	0.31	598.00	6383.00	5880	20241119	-32.48	3050	20240530	30.16	4135	-3.99	20250103	3725	6.58	20250102	5880	-32.48	20241119	3050	30.16	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
120	20250106	100812	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	-80	5	-1.98	97363460	24462	12.62	3985	4015	3950	5250	2830	4040	3977.63	1.13	2440	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	437	6.62	0.62	12	0.22	598.00	6383.00	5880	20241119	-32.65	3050	20240530	29.84	4135	-4.23	20250103	3725	6.31	20250102	5880	-32.65	20241119	3050	29.84	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
121	20250106	090812	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-25	5	-0.62	55318190	13871	7.16	3985	4015	3950	5250	2830	4040	3983.99	1.13	398	4226	4132	4041	3947	3856	4180	3995	55	1210	500	2660	5	1	11032229	443	6.71	0.63	12	0.13	598.00	6383.00	5880	20241119	-31.72	3050	20240530	31.64	4135	-2.90	20250103	3725	7.79	20250102	5880	-31.72	20241119	3050	31.64	20240530	4.75	N	192390	500	55 억	125042	N	N	N	N
122	20250103	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	75	2	1.89	768147505	190097	147.45	3965	4135	3950	5150	2780	3965	4041.00	0.82	34801	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	446	6.76	0.63	12	1.72	598.00	6383.00	5880	20241119	-31.29	3050	20240530	32.46	4135	-2.30	20250103	3725	8.46	20250102	5880	-31.29	20241119	3050	32.46	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
123	20250103	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	55	2	1.39	754724405	186768	144.87	3965	4135	3950	5150	2780	3965	4041.16	0.82	36179	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	443	6.72	0.63	12	1.69	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4135	-2.78	20250103	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
124	20250103	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	40	2	1.01	663809355	164020	127.22	3965	4135	3950	5150	2780	3965	4047.35	0.82	31658	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	442	6.70	0.63	12	1.49	598.00	6383.00	5880	20241119	-31.89	3050	20240530	31.31	4135	-3.14	20250103	3725	7.52	20250102	5880	-31.89	20241119	3050	31.31	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
125	20250103	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	55	2	1.39	629667530	155536	120.64	3965	4135	3950	5150	2780	3965	4048.61	0.82	30315	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	443	6.72	0.63	12	1.41	598.00	6383.00	5880	20241119	-31.63	3050	20240530	31.80	4135	-2.78	20250103	3725	7.92	20250102	5880	-31.63	20241119	3050	31.80	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
126	20250103	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	60	2	1.51	621818620	153584	119.13	3965	4135	3950	5150	2780	3965	4048.96	0.82	30155	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	444	6.73	0.63	12	1.39	598.00	6383.00	5880	20241119	-31.55	3050	20240530	31.97	4135	-2.66	20250103	3725	8.05	20250102	5880	-31.55	20241119	3050	31.97	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
127	20250103	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	85	2	2.14	563422260	138976	107.80	3965	4135	3950	5150	2780	3965	4054.39	0.82	23700	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	447	6.77	0.63	12	1.26	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	4135	-2.06	20250103	3725	8.72	20250102	5880	-31.12	20241119	3050	32.79	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
128	20250103	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	85	2	2.14	472196005	116444	90.32	3965	4135	3950	5150	2780	3965	4055.48	0.82	27497	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	447	6.77	0.63	12	1.06	598.00	6383.00	5880	20241119	-31.12	3050	20240530	32.79	4135	-2.06	20250103	3725	8.72	20250102	5880	-31.12	20241119	3050	32.79	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
129	20250103	090811	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	95	2	2.40	120752825	29899	23.19	3965	4060	3950	5150	2780	3965	4039.81	0.82	2099	4145	4055	3890	3800	3635	4100	3845	55	1185	500	2610	5	1	11032229	448	6.79	0.64	12	0.27	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	4060	0.00	20250103	3725	8.99	20250102	5880	-30.95	20241119	3050	33.11	20240530	4.85	N	192390	500	55 억	90432	N	N	N	N
130	20250102	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	215	2	5.73	474910025	122323	165.77	3755	3980	3725	4875	2625	3750	3882.81	0.77	5233	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	437	6.63	0.62	12	1.11	598.00	6383.00	5880	20241119	-32.57	3050	20240530	30.00	3980	-0.38	20250102	3725	6.44	20250102	5880	-32.57	20241119	3050	30.00	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
131	20250102	150803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	190	2	5.07	412105390	106461	144.28	3755	3955	3725	4875	2625	3750	3871.61	0.77	4587	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	435	6.59	0.62	12	0.96	598.00	6383.00	5880	20241119	-32.99	3050	20240530	29.18	3955	-0.38	20250102	3725	5.77	20250102	5880	-32.99	20241119	3050	29.18	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
132	20250102	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	3895	145	2	3.87	353995250	91677	124.24	3755	3950	3725	4875	2625	3750	3862.03	0.77	2121	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	430	6.51	0.61	12	0.83	598.00	6383.00	5880	20241119	-33.76	3050	20240530	27.70	3950	-1.39	20250102	3725	4.56	20250102	5880	-33.76	20241119	3050	27.70	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
133	20250102	130802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	175	2	4.67	307797275	79849	108.21	3755	3950	3725	4875	2625	3750	3855.50	0.77	2262	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	433	6.56	0.61	12	0.72	598.00	6383.00	5880	20241119	-33.25	3050	20240530	28.69	3950	-0.63	20250102	3725	5.37	20250102	5880	-33.25	20241119	3050	28.69	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
134	20250102	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	115	2	3.07	223495900	58257	78.95	3755	3950	3725	4875	2625	3750	3837.24	0.77	3656	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	426	6.46	0.61	12	0.53	598.00	6383.00	5880	20241119	-34.27	3050	20240530	26.72	3950	-2.15	20250102	3725	3.76	20250102	5880	-34.27	20241119	3050	26.72	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
135	20250102	110751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	175	2	4.67	172660495	45191	61.24	3755	3950	3725	4875	2625	3750	3821.59	0.77	8160	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	433	6.56	0.61	12	0.41	598.00	6383.00	5880	20241119	-33.25	3050	20240530	28.69	3950	-0.63	20250102	3725	5.37	20250102	5880	-33.25	20241119	3050	28.69	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
136	20250102	100759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	-25	5	-0.67	22062230	5891	7.98	3755	3770	3725	4875	2625	3750	3744.54	0.77	-1758	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	411	6.23	0.58	12	0.05	598.00	6383.00	5880	20241119	-36.65	3050	20240530	22.13	3770	-1.19	20250102	3725	0.00	20250102	5880	-36.65	20241119	3050	22.13	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N
137	20250102	090751	57	100.00	KOSDAQ	금속	N	N	N	N	N	3750	0	3	0.00	0	0	0.00	0	0	0	4875	2625	3750	0.00	0.77	0	3870	3810	3740	3680	3610	3840	3710	55	1125	500	2470	5	1	11032229	414	6.27	0.59	12	0.00	598.00	6383.00	5880	20241119	-36.22	3050	20240530	22.95	0	0.00	0	0	0.00	0	5880	-36.22	20241119	3050	22.95	20240530	4.94	N	192390	500	55 억	85343	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History