KissMeData/396300/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	161301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-10	5	-0.42	128694525	55019	148.75	2340	2375	2280	3060	1650	2355	2339.08	1.17	-1815	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	621	9.77	0.88	12	0.21	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	2640	-11.17	20250114	2280	2.85	20250124	4360	-46.22	20240216	2000	17.25	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
3	20250124	151300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-15	5	-0.64	112305745	47987	129.74	2340	2375	2280	3060	1650	2355	2340.34	1.17	-2277	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	620	9.75	0.88	12	0.18	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2280	2.63	20250124	4360	-46.33	20240216	2000	17.00	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
4	20250124	141259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-15	5	-0.64	107514310	45932	124.18	2340	2375	2280	3060	1650	2355	2340.73	1.17	-2178	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	620	9.75	0.88	12	0.17	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2280	2.63	20250124	4360	-46.33	20240216	2000	17.00	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
5	20250124	131302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-5	5	-0.21	96942655	41399	111.93	2340	2375	2280	3060	1650	2355	2341.67	1.17	-2233	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	623	9.79	0.89	12	0.16	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	2640	-10.98	20250114	2280	3.07	20250124	4360	-46.10	20240216	2000	17.50	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
6	20250124	121257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-5	5	-0.21	93670885	40003	108.15	2340	2375	2280	3060	1650	2355	2341.60	1.17	-2303	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	623	9.79	0.89	12	0.15	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	2640	-10.98	20250114	2280	3.07	20250124	4360	-46.10	20240216	2000	17.50	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
7	20250124	111259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	10	2	0.42	61858205	26286	71.07	2340	2375	2335	3060	1650	2355	2353.28	1.17	-4494	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	626	9.85	0.89	12	0.10	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	2640	-10.42	20250114	2280	3.73	20250102	4360	-45.76	20240216	2000	18.25	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
8	20250124	101255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	5	2	0.21	52122785	22154	59.90	2340	2375	2335	3060	1650	2355	2352.75	1.17	-3481	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	625	9.83	0.89	12	0.08	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	2640	-10.61	20250114	2280	3.51	20250102	4360	-45.87	20240216	2000	18.00	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
9	20250124	091304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	0	3	0.00	16977890	7243	19.58	2340	2370	2340	3060	1650	2355	2344.04	1.17	194	2421	2387	2356	2322	2291	2372	2307	26	705	100	1640	5	1	26489500	624	9.81	0.89	12	0.03	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	2640	-10.80	20250114	2280	3.29	20250102	4360	-45.99	20240216	2000	17.75	20241210	3.25	N	396300	100	26 억	310906	N	N	N	N
10	20250123	161254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-35	5	-1.46	86897230	36961	38.63	2365	2390	2325	3105	1675	2390	2351.03	1.23	-15197	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	624	9.81	0.89	12	0.14	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	2640	-10.80	20250114	2280	3.29	20250102	4360	-45.99	20240216	2000	17.75	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
11	20250123	151252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-45	5	-1.88	79548330	33838	35.37	2365	2390	2325	3105	1675	2390	2350.86	1.23	-14971	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	621	9.77	0.88	12	0.13	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	2640	-11.17	20250114	2280	2.85	20250102	4360	-46.22	20240216	2000	17.25	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
12	20250123	141249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-35	5	-1.46	69910510	29735	31.08	2365	2390	2325	3105	1675	2390	2351.12	1.23	-13232	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	624	9.81	0.89	12	0.11	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	2640	-10.80	20250114	2280	3.29	20250102	4360	-45.99	20240216	2000	17.75	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
13	20250123	131251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-50	5	-2.09	64028750	27224	28.46	2365	2390	2325	3105	1675	2390	2351.92	1.23	-13581	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	620	9.75	0.88	12	0.10	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2640	-11.36	20250114	2280	2.63	20250102	4360	-46.33	20240216	2000	17.00	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
14	20250123	121253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-30	5	-1.26	49600300	21059	22.01	2365	2390	2335	3105	1675	2390	2355.30	1.23	-8829	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	625	9.83	0.89	12	0.08	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	2640	-10.61	20250114	2280	3.51	20250102	4360	-45.87	20240216	2000	18.00	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
15	20250123	111242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-25	5	-1.05	35690630	15140	15.83	2365	2390	2335	3105	1675	2390	2357.37	1.23	-6555	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	626	9.85	0.89	12	0.06	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	2640	-10.42	20250114	2280	3.73	20250102	4360	-45.76	20240216	2000	18.25	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
16	20250123	101250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-25	5	-1.05	27351705	11597	12.12	2365	2390	2335	3105	1675	2390	2358.52	1.23	-4992	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	626	9.85	0.89	12	0.04	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	2640	-10.42	20250114	2280	3.73	20250102	4360	-45.76	20240216	2000	18.25	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
17	20250123	091253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-30	5	-1.26	13993645	5924	6.19	2365	2390	2350	3105	1675	2390	2362.20	1.23	-4137	2520	2455	2405	2340	2290	2430	2315	26	715	100	1670	5	1	26489500	625	9.83	0.89	12	0.02	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	2640	-10.61	20250114	2280	3.51	20250102	4360	-45.87	20240216	2000	18.00	20241210	3.23	N	396300	100	26 억	326079	N	N	N	N
18	20250122	161242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-60	5	-2.45	229536400	95549	188.00	2465	2470	2355	3185	1715	2450	2402.34	1.21	5725	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	633	9.96	0.90	12	0.36	240.00	2653.00	4360	20240216	-45.18	2000	20241210	19.50	2640	-9.47	20250114	2280	4.82	20250102	4360	-45.18	20240216	2000	19.50	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
19	20250122	151244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-60	5	-2.45	217976205	90710	178.48	2465	2470	2355	3185	1715	2450	2403.00	1.21	6419	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	633	9.96	0.90	12	0.34	240.00	2653.00	4360	20240216	-45.18	2000	20241210	19.50	2640	-9.47	20250114	2280	4.82	20250102	4360	-45.18	20240216	2000	19.50	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
20	20250122	141242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-60	5	-2.45	210944345	87768	172.69	2465	2470	2355	3185	1715	2450	2403.43	1.21	6409	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	633	9.96	0.90	12	0.33	240.00	2653.00	4360	20240216	-45.18	2000	20241210	19.50	2640	-9.47	20250114	2280	4.82	20250102	4360	-45.18	20240216	2000	19.50	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
21	20250122	131243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-25	5	-1.02	99759645	41318	81.29	2465	2470	2355	3185	1715	2450	2414.44	1.21	7645	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	642	10.10	0.91	12	0.16	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	2640	-8.14	20250114	2280	6.36	20250102	4360	-44.38	20240216	2000	21.25	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
22	20250122	121242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-10	5	-0.41	86951115	36013	70.86	2465	2470	2355	3185	1715	2450	2414.44	1.21	6064	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	646	10.17	0.92	12	0.14	240.00	2653.00	4360	20240216	-44.04	2000	20241210	22.00	2640	-7.58	20250114	2280	7.02	20250102	4360	-44.04	20240216	2000	22.00	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
23	20250122	111244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	5	2	0.20	80626135	33420	65.76	2465	2470	2355	3185	1715	2450	2412.51	1.21	6068	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	650	10.23	0.93	12	0.13	240.00	2653.00	4360	20240216	-43.69	2000	20241210	22.75	2640	-7.01	20250114	2280	7.68	20250102	4360	-43.69	20240216	2000	22.75	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
24	20250122	101241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-10	5	-0.41	68480185	28460	56.00	2465	2470	2355	3185	1715	2450	2406.19	1.21	7694	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	646	10.17	0.92	12	0.11	240.00	2653.00	4360	20240216	-44.04	2000	20241210	22.00	2640	-7.58	20250114	2280	7.02	20250102	4360	-44.04	20240216	2000	22.00	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
25	20250122	091245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-5	5	-0.20	5399135	2219	4.37	2465	2470	2400	3185	1715	2450	2433.14	1.21	825	2566	2507	2461	2402	2356	2485	2380	26	735	100	1710	5	1	26489500	648	10.19	0.92	12	0.01	240.00	2653.00	4360	20240216	-43.92	2000	20241210	22.25	2640	-7.39	20250114	2280	7.24	20250102	4360	-43.92	20240216	2000	22.25	20241210	3.24	N	396300	100	26 억	320357	N	N	N	N
26	20250121	161233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-55	5	-2.20	124643165	50823	215.07	2485	2520	2415	3255	1755	2505	2452.49	1.28	-18928	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	649	10.21	0.92	12	0.19	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2640	-7.20	20250114	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
27	20250121	151237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-55	5	-2.20	120717015	49214	208.26	2485	2520	2415	3255	1755	2505	2452.90	1.28	-18949	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	649	10.21	0.92	12	0.19	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2640	-7.20	20250114	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
28	20250121	141238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-55	5	-2.20	113844950	46404	196.37	2485	2520	2415	3255	1755	2505	2453.34	1.28	-18670	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	649	10.21	0.92	12	0.18	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2640	-7.20	20250114	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
29	20250121	131236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-60	5	-2.40	104911405	42739	180.86	2485	2520	2415	3255	1755	2505	2454.70	1.28	-18884	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	648	10.19	0.92	12	0.16	240.00	2653.00	4360	20240216	-43.92	2000	20241210	22.25	2640	-7.39	20250114	2280	7.24	20250102	4360	-43.92	20240216	2000	22.25	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
30	20250121	121218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-60	5	-2.40	100105345	40767	172.51	2485	2520	2415	3255	1755	2505	2455.55	1.28	-19055	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	648	10.19	0.92	12	0.15	240.00	2653.00	4360	20240216	-43.92	2000	20241210	22.25	2640	-7.39	20250114	2280	7.24	20250102	4360	-43.92	20240216	2000	22.25	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
31	20250121	111132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-75	5	-2.99	98937875	40288	170.49	2485	2520	2415	3255	1755	2505	2455.77	1.28	-19115	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	644	10.12	0.92	12	0.15	240.00	2653.00	4360	20240216	-44.27	2000	20241210	21.50	2640	-7.95	20250114	2280	6.58	20250102	4360	-44.27	20240216	2000	21.50	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
32	20250121	101124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-50	5	-2.00	58851110	23817	100.79	2485	2520	2440	3255	1755	2505	2470.97	1.28	-8424	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	650	10.23	0.93	12	0.09	240.00	2653.00	4360	20240216	-43.69	2000	20241210	22.75	2640	-7.01	20250114	2280	7.68	20250102	4360	-43.69	20240216	2000	22.75	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
33	20250121	091237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	0	3	0.00	10940260	4392	18.59	2485	2505	2485	3255	1755	2505	2490.95	1.28	1160	2548	2526	2498	2476	2448	2537	2487	26	750	100	1750	5	1	26489500	664	10.44	0.94	12	0.02	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2640	-5.11	20250114	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.26	N	396300	100	26 억	339277	N	N	N	N
34	20250120	161223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	10	2	0.40	58853550	23571	63.32	2470	2520	2470	3240	1750	2495	2496.86	1.27	2189	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	664	10.44	0.94	12	0.09	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2640	-5.11	20250114	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
35	20250120	151237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	5	2	0.20	57255655	22933	61.60	2470	2520	2470	3240	1750	2495	2496.65	1.27	2208	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	662	10.42	0.94	12	0.09	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2640	-5.30	20250114	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
36	20250120	141234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	0	3	0.00	50972650	20416	54.84	2470	2520	2470	3240	1750	2495	2496.70	1.27	2309	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	661	10.40	0.94	12	0.08	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
37	20250120	131233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	0	3	0.00	48150790	19285	51.81	2470	2520	2470	3240	1750	2495	2496.80	1.27	2829	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	661	10.40	0.94	12	0.07	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
38	20250120	121237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	20	2	0.80	41685050	16703	44.87	2470	2520	2470	3240	1750	2495	2495.66	1.27	2178	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	666	10.48	0.95	12	0.06	240.00	2653.00	4360	20240216	-42.32	2000	20241210	25.75	2640	-4.73	20250114	2280	10.31	20250102	4360	-42.32	20240216	2000	25.75	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
39	20250120	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	0	3	0.00	25880620	10363	27.84	2470	2520	2470	3240	1750	2495	2497.41	1.27	725	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	661	10.40	0.94	12	0.04	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
40	20250120	101235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	10	2	0.40	17236005	6901	18.54	2470	2520	2470	3240	1750	2495	2497.61	1.27	1584	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	664	10.44	0.94	12	0.03	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2640	-5.11	20250114	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
41	20250120	091236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-5	5	-0.20	899090	363	0.98	2470	2490	2470	3240	1750	2495	2476.83	1.27	169	2548	2521	2498	2471	2448	2535	2485	26	745	100	1740	5	1	26489500	660	10.38	0.94	12	0.00	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2640	-5.68	20250114	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.27	N	396300	100	26 억	337010	N	N	N	N
42	20250117	161229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	5	2	0.20	91554235	36639	119.47	2490	2525	2475	3235	1745	2490	2498.82	1.26	3441	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	661	10.40	0.94	12	0.14	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
43	20250117	151226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	5	2	0.20	86443240	34585	112.77	2490	2525	2475	3235	1745	2490	2499.44	1.26	2066	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	661	10.40	0.94	12	0.13	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
44	20250117	141234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	15	2	0.60	76055465	30418	99.18	2490	2525	2475	3235	1745	2490	2500.34	1.26	954	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	664	10.44	0.94	12	0.11	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2640	-5.11	20250114	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
45	20250117	131233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	10	2	0.40	74271275	29701	96.84	2490	2525	2475	3235	1745	2490	2500.63	1.26	676	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	662	10.42	0.94	12	0.11	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2640	-5.30	20250114	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
46	20250117	121234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	20	2	0.80	55232115	22068	71.96	2490	2525	2475	3235	1745	2490	2502.81	1.26	3907	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	665	10.46	0.95	12	0.08	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2640	-4.92	20250114	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
47	20250117	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	15	2	0.60	47034090	18810	61.33	2490	2520	2475	3235	1745	2490	2500.48	1.26	4816	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	664	10.44	0.94	12	0.07	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2640	-5.11	20250114	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
48	20250117	101234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	5	2	0.20	29546520	11823	38.55	2490	2520	2475	3235	1745	2490	2499.07	1.26	2109	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	661	10.40	0.94	12	0.04	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
49	20250117	091234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	10	2	0.40	14948740	6000	19.56	2490	2505	2475	3235	1745	2490	2491.46	1.26	-1434	2533	2511	2498	2476	2463	2522	2487	26	745	100	1740	5	1	26489500	662	10.42	0.94	12	0.02	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2640	-5.30	20250114	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.26	N	396300	100	26 억	333569	N	N	N	N
50	20250116	161225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	10	2	0.40	76187365	30466	44.55	2485	2520	2485	3220	1740	2480	2500.74	1.25	1571	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	660	10.38	0.94	12	0.12	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2640	-5.68	20250114	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
51	20250116	151124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	20	2	0.81	74922840	29959	43.81	2485	2520	2485	3220	1740	2480	2500.85	1.25	1546	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	662	10.42	0.94	12	0.11	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2640	-5.30	20250114	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
52	20250116	141230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	57313350	22887	33.47	2485	2520	2485	3220	1740	2480	2504.19	1.25	-320	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	661	10.40	0.94	12	0.09	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
53	20250116	131230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	56605150	22603	33.05	2485	2520	2485	3220	1740	2480	2504.32	1.25	-396	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	664	10.44	0.94	12	0.09	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2640	-5.11	20250114	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
54	20250116	121230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	20	2	0.81	50317025	20088	29.37	2485	2520	2485	3220	1740	2480	2504.83	1.25	1917	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	662	10.42	0.94	12	0.08	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2640	-5.30	20250114	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
55	20250116	111231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	48089025	19196	28.07	2485	2520	2485	3220	1740	2480	2505.16	1.25	1824	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	661	10.40	0.94	12	0.07	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2640	-5.49	20250114	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
56	20250116	101233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	35	2	1.41	29639440	11822	17.29	2485	2520	2485	3220	1740	2480	2507.14	1.25	1648	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	666	10.48	0.95	12	0.04	240.00	2653.00	4360	20240216	-42.32	2000	20241210	25.75	2640	-4.73	20250114	2280	10.31	20250102	4360	-42.32	20240216	2000	25.75	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
57	20250116	091234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	40	2	1.61	7736250	3086	4.51	2485	2520	2485	3220	1740	2480	2506.89	1.25	2063	2603	2541	2503	2441	2403	2522	2422	26	740	100	1730	5	1	26489500	668	10.50	0.95	12	0.01	240.00	2653.00	4360	20240216	-42.20	2000	20241210	26.00	2640	-4.55	20250114	2280	10.53	20250102	4360	-42.20	20240216	2000	26.00	20241210	3.33	N	396300	100	26 억	331959	N	N	N	N
58	20250115	161227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-80	5	-3.12	169538010	67975	60.20	2535	2565	2465	3325	1795	2560	2494.12	1.29	-10395	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	657	10.33	0.93	12	0.26	240.00	2653.00	4360	20240216	-43.12	2000	20241210	24.00	2640	-6.06	20250114	2280	8.77	20250102	4360	-43.12	20240216	2000	24.00	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
59	20250115	151228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-70	5	-2.73	156034755	62515	55.36	2535	2565	2465	3325	1795	2560	2495.96	1.29	-9501	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	660	10.38	0.94	12	0.24	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2640	-5.68	20250114	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
60	20250115	141222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-85	5	-3.32	133516895	53396	47.29	2535	2565	2465	3325	1795	2560	2500.50	1.29	-8901	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	656	10.31	0.93	12	0.20	240.00	2653.00	4360	20240216	-43.23	2000	20241210	23.75	2640	-6.25	20250114	2280	8.55	20250102	4360	-43.23	20240216	2000	23.75	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
61	20250115	131230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-75	5	-2.93	107678230	42943	38.03	2535	2565	2470	3325	1795	2560	2507.47	1.29	-9258	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	658	10.35	0.94	12	0.16	240.00	2653.00	4360	20240216	-43.00	2000	20241210	24.25	2640	-5.87	20250114	2280	8.99	20250102	4360	-43.00	20240216	2000	24.25	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
62	20250115	121214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-80	5	-3.12	98100080	39080	34.61	2535	2565	2470	3325	1795	2560	2510.24	1.29	-11425	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	657	10.33	0.93	12	0.15	240.00	2653.00	4360	20240216	-43.12	2000	20241210	24.00	2640	-6.06	20250114	2280	8.77	20250102	4360	-43.12	20240216	2000	24.00	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
63	20250115	111226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-75	5	-2.93	88008090	35016	31.01	2535	2565	2470	3325	1795	2560	2513.37	1.29	-10611	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	658	10.35	0.94	12	0.13	240.00	2653.00	4360	20240216	-43.00	2000	20241210	24.25	2640	-5.87	20250114	2280	8.99	20250102	4360	-43.00	20240216	2000	24.25	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
64	20250115	101225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-45	5	-1.76	50239075	19855	17.58	2535	2565	2505	3325	1795	2560	2530.30	1.29	-1312	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	666	10.48	0.95	12	0.07	240.00	2653.00	4360	20240216	-42.32	2000	20241210	25.75	2640	-4.73	20250114	2280	10.31	20250102	4360	-42.32	20240216	2000	25.75	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
65	20250115	091231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-15	5	-0.59	22243805	8755	7.75	2535	2565	2530	3325	1795	2560	2540.70	1.29	4196	2756	2657	2541	2442	2326	2707	2492	26	765	100	1790	5	1	26489500	674	10.60	0.96	12	0.03	240.00	2653.00	4360	20240216	-41.63	2000	20241210	27.25	2640	-3.60	20250114	2280	11.62	20250102	4360	-41.63	20240216	2000	27.25	20241210	3.40	N	396300	100	26 억	342357	N	N	N	N
66	20250114	161207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	110	2	4.49	286123220	112792	112.54	2425	2640	2425	3185	1715	2450	2536.73	1.22	16685	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	678	10.67	0.96	12	0.43	240.00	2653.00	4360	20240216	-41.28	2000	20241210	28.00	2640	-3.03	20250114	2280	12.28	20250102	4360	-41.28	20240216	2000	28.00	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
67	20250114	151226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	75	2	3.06	272280780	107364	107.12	2425	2640	2425	3185	1715	2450	2536.05	1.22	15022	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	669	10.52	0.95	12	0.41	240.00	2653.00	4360	20240216	-42.09	2000	20241210	26.25	2640	-4.36	20250114	2280	10.75	20250102	4360	-42.09	20240216	2000	26.25	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
68	20250114	141221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	55	2	2.24	99718155	40282	40.19	2425	2515	2425	3185	1715	2450	2475.50	1.22	19647	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	664	10.44	0.94	12	0.15	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2585	-3.09	20250107	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
69	20250114	131220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	45	2	1.84	86836270	35145	35.07	2425	2510	2425	3185	1715	2450	2470.80	1.22	15657	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	661	10.40	0.94	12	0.13	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2585	-3.48	20250107	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
70	20250114	121215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	15	2	0.61	40395990	16475	16.44	2425	2490	2425	3185	1715	2450	2451.96	1.22	6462	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	653	10.27	0.93	12	0.06	240.00	2653.00	4360	20240216	-43.46	2000	20241210	23.25	2585	-4.64	20250107	2280	8.11	20250102	4360	-43.46	20240216	2000	23.25	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
71	20250114	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	20	2	0.82	38807765	15830	15.79	2425	2490	2425	3185	1715	2450	2451.53	1.22	5912	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	654	10.29	0.93	12	0.06	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2585	-4.45	20250107	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
72	20250114	101214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	10	2	0.41	21442500	8764	8.74	2425	2490	2425	3185	1715	2450	2446.66	1.22	779	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	652	10.25	0.93	12	0.03	240.00	2653.00	4360	20240216	-43.58	2000	20241210	23.00	2585	-4.84	20250107	2280	7.89	20250102	4360	-43.58	20240216	2000	23.00	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
73	20250114	091219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	20	2	0.82	11546855	4743	4.73	2425	2490	2425	3185	1715	2450	2434.50	1.22	662	2576	2512	2481	2417	2386	2497	2402	26	735	100	1710	5	1	26489500	654	10.29	0.93	12	0.02	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2585	-4.45	20250107	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.46	N	396300	100	26 억	324414	N	N	N	N
74	20250113	161201	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-85	5	-3.35	248909415	100141	101.12	2510	2545	2450	3295	1775	2535	2485.93	1.28	-15893	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	649	10.21	0.92	12	0.38	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2585	-5.22	20250107	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
75	20250113	151209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-80	5	-3.16	239383920	96255	97.19	2510	2545	2450	3295	1775	2535	2486.98	1.28	-14359	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	650	10.23	0.93	12	0.36	240.00	2653.00	4360	20240216	-43.69	2000	20241210	22.75	2585	-5.03	20250107	2280	7.68	20250102	4360	-43.69	20240216	2000	22.75	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
76	20250113	141144	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-70	5	-2.76	213772655	85806	86.64	2510	2545	2450	3295	1775	2535	2491.35	1.28	-14143	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	653	10.27	0.93	12	0.32	240.00	2653.00	4360	20240216	-43.46	2000	20241210	23.25	2585	-4.64	20250107	2280	8.11	20250102	4360	-43.46	20240216	2000	23.25	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
77	20250113	131150	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-65	5	-2.56	194765015	78078	78.84	2510	2545	2455	3295	1775	2535	2494.49	1.28	-12740	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	654	10.29	0.93	12	0.29	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2585	-4.45	20250107	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
78	20250113	121155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-65	5	-2.56	183731560	73596	74.31	2510	2545	2465	3295	1775	2535	2496.49	1.28	-12088	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	654	10.29	0.93	12	0.28	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2585	-4.45	20250107	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
79	20250113	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-35	5	-1.38	72667380	28928	29.21	2510	2545	2490	3295	1775	2535	2512.01	1.28	-3420	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	662	10.42	0.94	12	0.11	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2585	-3.29	20250107	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
80	20250113	101152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-40	5	-1.58	49970610	19845	20.04	2510	2545	2490	3295	1775	2535	2518.05	1.28	-2939	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	661	10.40	0.94	12	0.07	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2585	-3.48	20250107	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
81	20250113	091158	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-40	5	-1.58	6138610	2452	2.48	2510	2510	2490	3295	1775	2535	2503.51	1.28	773	2625	2580	2515	2470	2405	2602	2492	26	760	100	1770	5	1	26489500	661	10.40	0.94	12	0.01	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2585	-3.48	20250107	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.48	N	396300	100	26 억	340310	N	N	N	N
82	20250110	161131	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	10	2	0.40	238210405	95049	216.53	2510	2560	2450	3280	1770	2525	2506.08	1.26	5956	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	672	10.56	0.96	12	0.36	240.00	2653.00	4360	20240216	-41.86	2000	20241210	26.75	2585	-1.93	20250107	2280	11.18	20250102	4360	-41.86	20240216	2000	26.75	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
83	20250110	151140	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-15	5	-0.59	230956350	92183	210.00	2510	2560	2450	3280	1770	2525	2505.40	1.26	6156	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	665	10.46	0.95	12	0.35	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2585	-2.90	20250107	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
84	20250110	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-20	5	-0.79	69068290	27755	63.23	2510	2525	2450	3280	1770	2525	2488.42	1.26	-6170	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	664	10.44	0.94	12	0.10	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2585	-3.09	20250107	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
85	20250110	131146	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-15	5	-0.59	66102855	26573	60.54	2510	2525	2450	3280	1770	2525	2487.51	1.26	-6496	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	665	10.46	0.95	12	0.10	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2585	-2.90	20250107	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
86	20250110	121147	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-25	5	-0.99	63318590	25461	58.00	2510	2525	2450	3280	1770	2525	2486.80	1.26	-6641	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	662	10.42	0.94	12	0.10	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2585	-3.29	20250107	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
87	20250110	111144	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-35	5	-1.39	61358395	24676	56.21	2510	2525	2450	3280	1770	2525	2486.47	1.26	-6216	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	660	10.38	0.94	12	0.09	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2585	-3.68	20250107	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
88	20250110	101141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-25	5	-0.99	32150790	12930	29.46	2510	2525	2450	3280	1770	2525	2486.36	1.26	192	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	662	10.42	0.94	12	0.05	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2585	-3.29	20250107	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
89	20250110	091147	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-75	5	-2.97	15783160	6360	14.49	2510	2525	2450	3280	1770	2525	2481.24	1.26	417	2575	2550	2500	2475	2425	2562	2487	26	755	100	1760	5	1	26489500	649	10.21	0.92	12	0.02	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2585	-5.22	20250107	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.46	N	396300	100	26 억	333761	N	N	N	N
90	20250109	161133	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	20	2	0.80	108863325	43872	41.12	2490	2525	2450	3255	1755	2505	2481.38	1.23	8215	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	669	10.52	0.95	12	0.17	240.00	2653.00	4360	20240216	-42.09	2000	20241210	26.25	2585	-2.32	20250107	2280	10.75	20250102	4360	-42.09	20240216	2000	26.25	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
91	20250109	151131	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	10	2	0.40	102926960	41515	38.91	2490	2515	2450	3255	1755	2505	2479.27	1.23	8118	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	666	10.48	0.95	12	0.16	240.00	2653.00	4360	20240216	-42.32	2000	20241210	25.75	2585	-2.71	20250107	2280	10.31	20250102	4360	-42.32	20240216	2000	25.75	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
92	20250109	141139	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-15	5	-0.60	84983165	34337	32.18	2490	2510	2450	3255	1755	2505	2474.97	1.23	6073	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	660	10.38	0.94	12	0.13	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2585	-3.68	20250107	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
93	20250109	131138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-5	5	-0.20	68013575	27513	25.79	2490	2510	2450	3255	1755	2505	2472.05	1.23	6343	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	662	10.42	0.94	12	0.10	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2585	-3.29	20250107	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
94	20250109	121138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-30	5	-1.20	57626420	23334	21.87	2490	2510	2450	3255	1755	2505	2469.63	1.23	4236	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	656	10.31	0.93	12	0.09	240.00	2653.00	4360	20240216	-43.23	2000	20241210	23.75	2585	-4.26	20250107	2280	8.55	20250102	4360	-43.23	20240216	2000	23.75	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
95	20250109	111142	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-35	5	-1.40	54008005	21868	20.50	2490	2510	2450	3255	1755	2505	2469.73	1.23	4448	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	654	10.29	0.93	12	0.08	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2585	-4.45	20250107	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
96	20250109	101140	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-10	5	-0.40	47572985	19260	18.05	2490	2510	2450	3255	1755	2505	2470.04	1.23	4460	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	661	10.40	0.94	12	0.07	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2585	-3.48	20250107	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
97	20250109	091144	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-35	5	-1.40	15883495	6448	6.04	2490	2495	2455	3255	1755	2505	2463.32	1.23	2146	2615	2560	2480	2425	2345	2587	2452	26	750	100	1750	5	1	26489500	654	10.29	0.93	12	0.02	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2585	-4.45	20250107	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.49	N	396300	100	26 억	325547	N	N	N	N
98	20250108	161127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	260456410	105200	179.86	2435	2535	2400	3220	1740	2480	2475.82	1.08	37535	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	664	10.44	0.94	12	0.40	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2585	-3.09	20250107	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
99	20250108	151132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	217228390	87591	149.75	2435	2535	2420	3220	1740	2480	2480.03	1.08	37126	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	664	10.44	0.94	12	0.33	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2585	-3.09	20250107	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
100	20250108	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	213809905	86227	147.42	2435	2535	2420	3220	1740	2480	2479.62	1.08	36347	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	665	10.46	0.95	12	0.33	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2585	-2.90	20250107	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
101	20250108	131133	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	209376990	84458	144.39	2435	2535	2420	3220	1740	2480	2479.07	1.08	35251	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	661	10.40	0.94	12	0.32	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2585	-3.48	20250107	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
102	20250108	121130	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	181936585	73469	125.61	2435	2535	2420	3220	1740	2480	2476.37	1.08	27965	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	664	10.44	0.94	12	0.28	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2585	-3.09	20250107	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
103	20250108	111132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	20	2	0.81	161149825	65221	111.51	2435	2530	2420	3220	1740	2480	2470.83	1.08	31736	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	662	10.42	0.94	12	0.25	240.00	2653.00	4360	20240216	-42.66	2000	20241210	25.00	2585	-3.29	20250107	2280	9.65	20250102	4360	-42.66	20240216	2000	25.00	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
104	20250108	101133	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	0	3	0.00	147842370	59883	102.38	2435	2530	2420	3220	1740	2480	2468.85	1.08	31212	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	657	10.33	0.93	12	0.23	240.00	2653.00	4360	20240216	-43.12	2000	20241210	24.00	2585	-4.06	20250107	2280	8.77	20250102	4360	-43.12	20240216	2000	24.00	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
105	20250108	091132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	116449615	47248	80.78	2435	2530	2420	3220	1740	2480	2464.65	1.08	29231	2626	2552	2511	2437	2396	2537	2422	26	740	100	1730	5	1	26489500	661	10.40	0.94	12	0.18	240.00	2653.00	4360	20240216	-42.78	2000	20241210	24.75	2585	-3.48	20250107	2280	9.43	20250102	4360	-42.78	20240216	2000	24.75	20241210	3.53	N	396300	100	26 억	286947	N	N	N	N
106	20250107	161121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-25	5	-1.00	147026770	58460	86.62	2480	2585	2470	3255	1755	2505	2515.04	1.12	-8854	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	657	10.33	0.93	12	0.22	240.00	2653.00	4360	20240216	-43.12	2000	20241210	24.00	2585	-4.06	20250107	2280	8.77	20250102	4360	-43.12	20240216	2000	24.00	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
107	20250107	151125	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-15	5	-0.60	138697210	55102	81.65	2480	2585	2470	3255	1755	2505	2517.10	1.12	-8370	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	660	10.38	0.94	12	0.21	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2585	-3.68	20250107	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
108	20250107	141122	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	5	2	0.20	130580330	51836	76.81	2480	2585	2480	3255	1755	2505	2519.11	1.12	-8620	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	665	10.46	0.95	12	0.20	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2585	-2.90	20250107	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
109	20250107	131123	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	0	3	0.00	115127385	45644	67.63	2480	2585	2480	3255	1755	2505	2522.29	1.12	-10478	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	664	10.44	0.94	12	0.17	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2585	-3.09	20250107	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
110	20250107	121125	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	5	2	0.20	111109830	44042	65.26	2480	2585	2480	3255	1755	2505	2522.82	1.12	-10569	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	665	10.46	0.95	12	0.17	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2585	-2.90	20250107	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
111	20250107	111118	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	15	2	0.60	104493075	41400	61.34	2480	2585	2480	3255	1755	2505	2523.99	1.12	-10784	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	668	10.50	0.95	12	0.16	240.00	2653.00	4360	20240216	-42.20	2000	20241210	26.00	2585	-2.51	20250107	2280	10.53	20250102	4360	-42.20	20240216	2000	26.00	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
112	20250107	101125	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	10	2	0.40	71025750	28122	41.67	2480	2585	2480	3255	1755	2505	2525.63	1.12	-11412	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	666	10.48	0.95	12	0.11	240.00	2653.00	4360	20240216	-42.32	2000	20241210	25.75	2585	-2.71	20250107	2280	10.31	20250102	4360	-42.32	20240216	2000	25.75	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
113	20250107	091127	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	0	3	0.00	8338235	3343	4.95	2480	2530	2480	3255	1755	2505	2494.24	1.12	330	2591	2547	2486	2442	2381	2570	2465	26	750	100	1750	5	1	26489500	664	10.44	0.94	12	0.01	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2530	0.00	20250106	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.54	N	396300	100	26 억	295714	N	N	N	N
114	20250106	161109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	55	2	2.24	164788990	66162	89.97	2425	2530	2425	3185	1715	2450	2490.62	1.04	20617	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	664	10.44	0.94	12	0.25	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2530	-0.99	20250106	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
115	20250106	151109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	60	2	2.45	147329035	59194	80.50	2425	2530	2425	3185	1715	2450	2488.92	1.04	18585	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	665	10.46	0.95	12	0.22	240.00	2653.00	4360	20240216	-42.43	2000	20241210	25.50	2530	-0.79	20250106	2280	10.09	20250102	4360	-42.43	20240216	2000	25.50	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
116	20250106	141110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	55	2	2.24	111611910	44985	61.17	2425	2505	2425	3185	1715	2450	2481.09	1.04	11617	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	664	10.44	0.94	12	0.17	240.00	2653.00	4360	20240216	-42.55	2000	20241210	25.25	2505	0.00	20250106	2280	9.87	20250102	4360	-42.55	20240216	2000	25.25	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
117	20250106	131059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	40	2	1.63	102535005	41355	56.24	2425	2505	2425	3185	1715	2450	2479.39	1.04	10928	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	660	10.38	0.94	12	0.16	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2505	-0.60	20250106	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
118	20250106	121107	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	40	2	1.63	91045230	36741	49.96	2425	2505	2425	3185	1715	2450	2478.03	1.04	8965	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	660	10.38	0.94	12	0.14	240.00	2653.00	4360	20240216	-42.89	2000	20241210	24.50	2505	-0.60	20250106	2280	9.21	20250102	4360	-42.89	20240216	2000	24.50	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
119	20250106	111104	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	35	2	1.43	59101225	23949	32.57	2425	2490	2425	3185	1715	2450	2467.80	1.04	10350	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	658	10.35	0.94	12	0.09	240.00	2653.00	4360	20240216	-43.00	2000	20241210	24.25	2490	-0.20	20250106	2280	8.99	20250102	4360	-43.00	20240216	2000	24.25	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
120	20250106	101059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	20	2	0.82	30195820	12273	16.69	2425	2480	2425	3185	1715	2450	2460.35	1.04	4099	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	654	10.29	0.93	12	0.05	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2480	-0.40	20250106	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
121	20250106	091100	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	20	2	0.82	10588660	4322	5.88	2425	2470	2425	3185	1715	2450	2449.94	1.04	-1620	2533	2491	2423	2381	2313	2512	2402	26	735	100	1710	5	1	26489500	654	10.29	0.93	12	0.02	240.00	2653.00	4360	20240216	-43.35	2000	20241210	23.50	2470	0.00	20250106	2280	8.33	20250102	4360	-43.35	20240216	2000	23.50	20241210	3.55	N	396300	100	26 억	274512	N	N	N	N
122	20250103	161055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	65	2	2.73	178810545	73528	153.22	2355	2465	2355	3100	1670	2385	2431.86	1.01	6150	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	649	10.21	0.92	12	0.28	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2465	-0.61	20250103	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
123	20250103	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	50	2	2.10	171480385	70532	146.98	2355	2465	2355	3100	1670	2385	2431.24	1.01	6002	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	645	10.15	0.92	12	0.27	240.00	2653.00	4360	20240216	-44.15	2000	20241210	21.75	2465	-1.22	20250103	2280	6.80	20250102	4360	-44.15	20240216	2000	21.75	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
124	20250103	141058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	45	2	1.89	151996195	62563	130.37	2355	2465	2355	3100	1670	2385	2429.49	1.01	7179	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	644	10.12	0.92	12	0.24	240.00	2653.00	4360	20240216	-44.27	2000	20241210	21.50	2465	-1.42	20250103	2280	6.58	20250102	4360	-44.27	20240216	2000	21.50	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
125	20250103	131059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	65	2	2.73	141655790	58316	121.52	2355	2465	2355	3100	1670	2385	2429.11	1.01	7298	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	649	10.21	0.92	12	0.22	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	2465	-0.61	20250103	2280	7.46	20250102	4360	-43.81	20240216	2000	22.50	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
126	20250103	121058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	55	2	2.31	106091555	43788	91.25	2355	2445	2355	3100	1670	2385	2422.85	1.01	6555	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	646	10.17	0.92	12	0.17	240.00	2653.00	4360	20240216	-44.04	2000	20241210	22.00	2445	-0.20	20250103	2280	7.02	20250102	4360	-44.04	20240216	2000	22.00	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
127	20250103	111059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	40	2	1.68	92626170	38263	79.73	2355	2445	2355	3100	1670	2385	2420.78	1.01	3296	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	642	10.10	0.91	12	0.14	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	2445	-0.82	20250103	2280	6.36	20250102	4360	-44.38	20240216	2000	21.25	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
128	20250103	101055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	35	2	1.47	43474640	18055	37.62	2355	2420	2355	3100	1670	2385	2407.90	1.01	6562	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	641	10.08	0.91	12	0.07	240.00	2653.00	4360	20240216	-44.50	2000	20241210	21.00	2420	0.00	20250103	2280	6.14	20250102	4360	-44.50	20240216	2000	21.00	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
129	20250103	091058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	30	2	1.26	15324255	6402	13.34	2355	2415	2355	3100	1670	2385	2393.67	1.01	3538	2455	2420	2350	2315	2245	2437	2332	26	715	100	1660	5	1	26489500	640	10.06	0.91	12	0.02	240.00	2653.00	4360	20240216	-44.61	2000	20241210	20.75	2415	0.00	20250103	2280	5.92	20250102	4360	-44.61	20240216	2000	20.75	20241210	3.58	N	396300	100	26 억	268864	N	N	N	N
130	20250102	161045	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	85	2	3.70	106719420	45333	82.18	2280	2385	2280	2990	1610	2300	2354.12	1.02	1452	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	632	9.94	0.90	12	0.17	240.00	2653.00	4360	20240216	-45.30	2000	20241210	19.25	2385	0.00	20250102	2280	4.61	20250102	4360	-45.30	20240216	2000	19.25	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
131	20250102	151047	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	65	2	2.83	75600145	32265	58.49	2280	2370	2280	2990	1610	2300	2343.10	1.02	1049	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	626	9.85	0.89	12	0.12	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	2370	-0.21	20250102	2280	3.73	20250102	4360	-45.76	20240216	2000	18.25	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
132	20250102	141044	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	50	2	2.17	54384610	23279	42.20	2280	2360	2280	2990	1610	2300	2336.21	1.02	-2521	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	623	9.79	0.89	12	0.09	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	2360	-0.42	20250102	2280	3.07	20250102	4360	-46.10	20240216	2000	17.50	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
133	20250102	131049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	45	2	1.96	49780725	21317	38.64	2280	2360	2280	2990	1610	2300	2335.26	1.02	-2377	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	621	9.77	0.88	12	0.08	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	2360	-0.64	20250102	2280	2.85	20250102	4360	-46.22	20240216	2000	17.25	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
134	20250102	121045	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	45	2	1.96	47308960	20260	36.73	2280	2360	2280	2990	1610	2300	2335.09	1.02	-2715	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	621	9.77	0.88	12	0.08	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	2360	-0.64	20250102	2280	2.85	20250102	4360	-46.22	20240216	2000	17.25	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
135	20250102	111036	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	40	2	1.74	18350560	7895	14.31	2280	2345	2280	2990	1610	2300	2324.33	1.02	-619	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	620	9.75	0.88	12	0.03	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	2345	-0.21	20250102	2280	2.63	20250102	4360	-46.33	20240216	2000	17.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
136	20250102	101043	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	25	2	1.09	2611735	1142	2.07	2280	2325	2280	2990	1610	2300	2286.98	1.02	523	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	616	9.69	0.88	12	0.00	240.00	2653.00	4360	20240216	-46.67	2000	20241210	16.25	2325	0.00	20250102	2280	1.97	20250102	4360	-46.67	20240216	2000	16.25	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
137	20250102	091032	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	1.02	0	2390	2345	2300	2255	2210	2367	2277	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.00	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	0	0.00	0	0	0.00	0	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History