KissMeData/007530/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	foreignNetBuyingQuantity	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	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	14181440	6384	114.27	2225	2235	2215	2890	1560	2225	2221.40	0.21	0	-95	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.03	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
3	20250124	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	3965010	1782	31.90	2225	2235	2220	2890	1560	2225	2225.03	0.21	0	-93	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.01	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
4	20250124	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	3576510	1607	28.76	2225	2235	2220	2890	1560	2225	2225.58	0.21	0	-93	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.01	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
5	20250124	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	0	3	0.00	3529890	1586	28.39	2225	2235	2220	2890	1560	2225	2225.66	0.21	0	-93	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	495	45.41	0.97	12	0.01	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
6	20250124	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	2111250	949	16.99	2225	2225	2220	2890	1560	2225	2224.71	0.21	0	-67	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.00	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
7	20250124	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	2031265	913	16.34	2225	2225	2220	2890	1560	2225	2224.82	0.21	0	-66	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.00	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
8	20250124	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	2006845	902	16.14	2225	2225	2220	2890	1560	2225	2224.88	0.21	0	-65	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.00	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
9	20250124	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.21	0	0	2285	2255	2235	2205	2185	2245	2195	111	665	500	1550	5	1	22254231	495	45.41	0.97	12	0.00	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	46146	N	N	N	N
10	20250123	160230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	0	3	0.00	11347625	5087	72.73	2265	2265	2215	2890	1560	2225	2230.71	0.21	0	-529	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	495	45.41	0.97	12	0.02	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
11	20250123	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	0	3	0.00	11307575	5069	72.48	2265	2265	2215	2890	1560	2225	2230.73	0.21	0	-521	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	495	45.41	0.97	12	0.02	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
12	20250123	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	5	2	0.22	9768960	4379	62.61	2265	2265	2215	2890	1560	2225	2230.87	0.21	0	-506	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	496	45.51	0.97	12	0.02	49.00	2302.00	3150	20240715	-29.21	1900	20241209	17.37	2575	-13.40	20250106	2105	5.94	20250109	3150	-29.21	20240715	1900	17.37	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
13	20250123	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	10	2	0.45	9561580	4286	61.28	2265	2265	2215	2890	1560	2225	2230.89	0.21	0	-506	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	497	45.61	0.97	12	0.02	49.00	2302.00	3150	20240715	-29.05	1900	20241209	17.63	2575	-13.20	20250106	2105	6.18	20250109	3150	-29.05	20240715	1900	17.63	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
14	20250123	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	5	2	0.22	6307850	2822	40.35	2265	2265	2215	2890	1560	2225	2235.24	0.21	0	-473	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	496	45.51	0.97	12	0.01	49.00	2302.00	3150	20240715	-29.21	1900	20241209	17.37	2575	-13.40	20250106	2105	5.94	20250109	3150	-29.21	20240715	1900	17.37	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
15	20250123	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	10	2	0.45	3315185	1480	21.16	2265	2265	2215	2890	1560	2225	2239.99	0.21	0	-337	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	497	45.61	0.97	12	0.01	49.00	2302.00	3150	20240715	-29.05	1900	20241209	17.63	2575	-13.20	20250106	2105	6.18	20250109	3150	-29.05	20240715	1900	17.63	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
16	20250123	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-5	5	-0.22	3295125	1471	21.03	2265	2265	2215	2890	1560	2225	2240.06	0.21	0	-333	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	494	45.31	0.96	12	0.01	49.00	2302.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
17	20250123	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	40	2	1.80	2265	1	0.01	2265	2265	2265	2890	1560	2225	2265.00	0.21	0	0	2321	2272	2236	2187	2151	2255	2170	111	665	500	1550	5	1	22254231	504	46.22	0.98	12	0.00	49.00	2302.00	3150	20240715	-28.10	1900	20241209	19.21	2575	-12.04	20250106	2105	7.60	20250109	3150	-28.10	20240715	1900	19.21	20241209	0.16	N	007530	500	111 억	46675	N	N	N	N
18	20250122	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-15	5	-0.67	15599575	6994	174.20	2240	2285	2200	2910	1570	2240	2230.45	0.21	0	-509	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	495	45.41	0.97	12	0.03	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
19	20250122	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	6247165	2791	69.51	2240	2285	2200	2910	1570	2240	2238.32	0.21	0	-504	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	501	45.92	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.57	1900	20241209	18.42	2575	-12.62	20250106	2105	6.89	20250109	3150	-28.57	20240715	1900	18.42	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
20	20250122	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	15	2	0.67	2760045	1227	30.56	2240	2285	2225	2910	1570	2240	2249.43	0.21	0	-379	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	502	46.02	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2105	7.13	20250109	3150	-28.41	20240715	1900	18.68	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
21	20250122	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	20	2	0.89	2726265	1212	30.19	2240	2285	2225	2910	1570	2240	2249.39	0.21	0	-379	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	503	46.12	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.25	1900	20241209	18.95	2575	-12.23	20250106	2105	7.36	20250109	3150	-28.25	20240715	1900	18.95	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
22	20250122	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	20	2	0.89	2710455	1205	30.01	2240	2285	2225	2910	1570	2240	2249.34	0.21	0	-379	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	503	46.12	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.25	1900	20241209	18.95	2575	-12.23	20250106	2105	7.36	20250109	3150	-28.25	20240715	1900	18.95	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
23	20250122	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	25	2	1.12	2703675	1202	29.94	2240	2285	2225	2910	1570	2240	2249.31	0.21	0	-379	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	504	46.22	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.10	1900	20241209	19.21	2575	-12.04	20250106	2105	7.60	20250109	3150	-28.10	20240715	1900	19.21	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
24	20250122	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	0	3	0.00	2389635	1062	26.45	2240	2285	2225	2910	1570	2240	2250.13	0.21	0	-302	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	498	45.71	0.97	12	0.00	49.00	2302.00	3150	20240715	-28.89	1900	20241209	17.89	2575	-13.01	20250106	2105	6.41	20250109	3150	-28.89	20240715	1900	17.89	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
25	20250122	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	0	3	0.00	13440	6	0.15	2240	2240	2240	2910	1570	2240	2240.00	0.21	0	-6	2290	2265	2215	2190	2140	2277	2202	111	670	500	1560	5	1	22254231	498	45.71	0.97	12	0.00	49.00	2302.00	3150	20240715	-28.89	1900	20241209	17.89	2575	-13.01	20250106	2105	6.41	20250109	3150	-28.89	20240715	1900	17.89	20241209	0.16	N	007530	500	111 억	47172	N	N	N	N
26	20250121	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	30	2	1.36	8881345	4015	24.81	2180	2240	2165	2870	1550	2210	2212.04	0.21	0	-652	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	498	45.71	0.97	12	0.02	49.00	2302.00	3150	20240715	-28.89	1900	20241209	17.89	2575	-13.01	20250106	2105	6.41	20250109	3150	-28.89	20240715	1900	17.89	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
27	20250121	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	25	2	1.13	7854750	3556	21.97	2180	2240	2165	2870	1550	2210	2208.87	0.21	0	-475	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	497	45.61	0.97	12	0.02	49.00	2302.00	3150	20240715	-29.05	1900	20241209	17.63	2575	-13.20	20250106	2105	6.18	20250109	3150	-29.05	20240715	1900	17.63	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
28	20250121	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	25	2	1.13	7830215	3545	21.90	2180	2240	2165	2870	1550	2210	2208.81	0.21	0	-465	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	497	45.61	0.97	12	0.02	49.00	2302.00	3150	20240715	-29.05	1900	20241209	17.63	2575	-13.20	20250106	2105	6.18	20250109	3150	-29.05	20240715	1900	17.63	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
29	20250121	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	30	2	1.36	6483680	2940	18.16	2180	2240	2165	2870	1550	2210	2205.33	0.21	0	-462	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	498	45.71	0.97	12	0.01	49.00	2302.00	3150	20240715	-28.89	1900	20241209	17.89	2575	-13.01	20250106	2105	6.41	20250109	3150	-28.89	20240715	1900	17.89	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
30	20250121	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	20	2	0.90	6198135	2812	17.37	2180	2240	2165	2870	1550	2210	2204.17	0.21	0	-449	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	496	45.51	0.97	12	0.01	49.00	2302.00	3150	20240715	-29.21	1900	20241209	17.37	2575	-13.40	20250106	2105	5.94	20250109	3150	-29.21	20240715	1900	17.37	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
31	20250121	110220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	15	2	0.68	5615745	2550	15.76	2180	2240	2165	2870	1550	2210	2202.25	0.21	0	-407	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	495	45.41	0.97	12	0.01	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
32	20250121	100218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-5	5	-0.23	4091225	1868	11.54	2180	2205	2165	2870	1550	2210	2190.16	0.21	0	-273	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	491	45.00	0.96	12	0.01	49.00	2302.00	3150	20240715	-30.00	1900	20241209	16.05	2575	-14.37	20250106	2105	4.75	20250109	3150	-30.00	20240715	1900	16.05	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
33	20250121	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-5	5	-0.23	1547875	710	4.39	2180	2205	2180	2870	1550	2210	2180.11	0.21	0	-57	2306	2257	2231	2182	2156	2245	2170	111	660	500	1540	5	1	22254231	491	45.00	0.96	12	0.00	49.00	2302.00	3150	20240715	-30.00	1900	20241209	16.05	2575	-14.37	20250106	2105	4.75	20250109	3150	-30.00	20240715	1900	16.05	20241209	0.16	N	007530	500	111 억	47792	N	N	N	N
34	20250120	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-65	5	-2.86	36168060	16185	194.91	2280	2280	2205	2955	1595	2275	2234.67	0.22	0	-644	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	492	45.10	0.96	12	0.07	49.00	2302.00	3150	20240715	-29.84	1900	20241209	16.32	2575	-14.17	20250106	2105	4.99	20250109	3150	-29.84	20240715	1900	16.32	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
35	20250120	150228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-50	5	-2.20	26246000	11696	140.85	2280	2280	2225	2955	1595	2275	2244.02	0.22	0	-620	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	495	45.41	0.97	12	0.05	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
36	20250120	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-5	5	-0.22	6954575	3064	36.90	2280	2280	2255	2955	1595	2275	2269.77	0.22	0	-228	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	505	46.33	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.94	1900	20241209	19.47	2575	-11.84	20250106	2105	7.84	20250109	3150	-27.94	20240715	1900	19.47	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
37	20250120	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	0	3	0.00	4750345	2092	25.19	2280	2280	2255	2955	1595	2275	2270.72	0.22	0	-60	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	506	46.43	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.78	1900	20241209	19.74	2575	-11.65	20250106	2105	8.08	20250109	3150	-27.78	20240715	1900	19.74	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
38	20250120	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-5	5	-0.22	3949015	1739	20.94	2280	2280	2255	2955	1595	2275	2270.85	0.22	0	-42	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	505	46.33	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.94	1900	20241209	19.47	2575	-11.84	20250106	2105	7.84	20250109	3150	-27.94	20240715	1900	19.47	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
39	20250120	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	0	3	0.00	2618805	1153	13.88	2280	2280	2255	2955	1595	2275	2271.30	0.22	0	-31	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	506	46.43	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.78	1900	20241209	19.74	2575	-11.65	20250106	2105	8.08	20250109	3150	-27.78	20240715	1900	19.74	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
40	20250120	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	5	2	0.22	305030	134	1.61	2280	2280	2255	2955	1595	2275	2276.34	0.22	0	19	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	507	46.53	0.99	12	0.00	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
41	20250120	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	5	2	0.22	186760	82	0.99	2280	2280	2275	2955	1595	2275	2277.56	0.22	0	23	2378	2326	2293	2241	2208	2310	2225	111	680	500	1590	5	1	22254231	507	46.53	0.99	12	0.00	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	48466	N	N	N	N
42	20250117	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-15	5	-0.66	18902360	8304	86.38	2320	2345	2260	2975	1605	2290	2276.30	0.22	0	-1537	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	506	46.43	0.99	12	0.04	49.00	2302.00	3150	20240715	-27.78	1900	20241209	19.74	2575	-11.65	20250106	2105	8.08	20250109	3150	-27.78	20240715	1900	19.74	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
43	20250117	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-5	5	-0.22	17990810	7904	82.22	2320	2345	2260	2975	1605	2290	2276.17	0.22	0	-1157	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	509	46.63	0.99	12	0.04	49.00	2302.00	3150	20240715	-27.46	1900	20241209	20.26	2575	-11.26	20250106	2105	8.55	20250109	3150	-27.46	20240715	1900	20.26	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
44	20250117	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-20	5	-0.87	10006245	4402	45.79	2320	2345	2260	2975	1605	2290	2273.11	0.22	0	-1031	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	505	46.33	0.99	12	0.02	49.00	2302.00	3150	20240715	-27.94	1900	20241209	19.47	2575	-11.84	20250106	2105	7.84	20250109	3150	-27.94	20240715	1900	19.47	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
45	20250117	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-10	5	-0.44	8017795	3528	36.70	2320	2345	2260	2975	1605	2290	2272.62	0.22	0	-781	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	507	46.53	0.99	12	0.02	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
46	20250117	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-15	5	-0.66	7394370	3254	33.85	2320	2345	2260	2975	1605	2290	2272.39	0.22	0	-763	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	506	46.43	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.78	1900	20241209	19.74	2575	-11.65	20250106	2105	8.08	20250109	3150	-27.78	20240715	1900	19.74	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
47	20250117	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-15	5	-0.66	5398370	2376	24.72	2320	2345	2260	2975	1605	2290	2272.04	0.22	0	-473	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	506	46.43	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.78	1900	20241209	19.74	2575	-11.65	20250106	2105	8.08	20250109	3150	-27.78	20240715	1900	19.74	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
48	20250117	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	0	3	0.00	2062565	905	9.41	2320	2345	2260	2975	1605	2290	2279.08	0.22	0	-32	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	510	46.73	0.99	12	0.00	49.00	2302.00	3150	20240715	-27.30	1900	20241209	20.53	2575	-11.07	20250106	2105	8.79	20250109	3150	-27.30	20240715	1900	20.53	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
49	20250117	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-5	5	-0.22	6950	3	0.03	2320	2345	2285	2975	1605	2290	2316.67	0.22	0	-1	2383	2336	2293	2246	2203	2360	2270	111	685	500	1600	5	1	22254231	509	46.63	0.99	12	0.00	49.00	2302.00	3150	20240715	-27.46	1900	20241209	20.26	2575	-11.26	20250106	2105	8.55	20250109	3150	-27.46	20240715	1900	20.26	20241209	0.16	N	007530	500	111 억	49998	N	N	N	N
50	20250116	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	10	2	0.44	22034995	9613	155.32	2250	2340	2250	2960	1600	2280	2292.21	0.23	0	-648	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	510	46.73	0.99	12	0.04	49.00	2302.00	3150	20240715	-27.30	1900	20241209	20.53	2575	-11.07	20250106	2105	8.79	20250109	3150	-27.30	20240715	1900	20.53	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
51	20250116	150216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	10	2	0.44	13252630	5778	93.36	2250	2340	2250	2960	1600	2280	2293.64	0.23	0	-471	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	510	46.73	0.99	12	0.03	49.00	2302.00	3150	20240715	-27.30	1900	20241209	20.53	2575	-11.07	20250106	2105	8.79	20250109	3150	-27.30	20240715	1900	20.53	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
52	20250116	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	15	2	0.66	12968315	5654	91.36	2250	2340	2250	2960	1600	2280	2293.65	0.23	0	-471	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	511	46.84	1.00	12	0.03	49.00	2302.00	3150	20240715	-27.14	1900	20241209	20.79	2575	-10.87	20250106	2105	9.03	20250109	3150	-27.14	20240715	1900	20.79	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
53	20250116	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	20	2	0.88	11863220	5173	83.58	2250	2340	2250	2960	1600	2280	2293.30	0.23	0	-330	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	512	46.94	1.00	12	0.02	49.00	2302.00	3150	20240715	-26.98	1900	20241209	21.05	2575	-10.68	20250106	2105	9.26	20250109	3150	-26.98	20240715	1900	21.05	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
54	20250116	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	20	2	0.88	11617415	5066	81.85	2250	2340	2250	2960	1600	2280	2293.21	0.23	0	-321	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	512	46.94	1.00	12	0.02	49.00	2302.00	3150	20240715	-26.98	1900	20241209	21.05	2575	-10.68	20250106	2105	9.26	20250109	3150	-26.98	20240715	1900	21.05	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
55	20250116	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	25	2	1.10	11573690	5047	81.55	2250	2340	2250	2960	1600	2280	2293.18	0.23	0	-310	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	513	47.04	1.00	12	0.02	49.00	2302.00	3150	20240715	-26.83	1900	20241209	21.32	2575	-10.49	20250106	2105	9.50	20250109	3150	-26.83	20240715	1900	21.32	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
56	20250116	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	60	2	2.63	8413440	3673	59.35	2250	2340	2250	2960	1600	2280	2290.62	0.23	0	-375	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	521	47.76	1.02	12	0.02	49.00	2302.00	3150	20240715	-25.71	1900	20241209	23.16	2575	-9.13	20250106	2105	11.16	20250109	3150	-25.71	20240715	1900	23.16	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
57	20250116	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-30	5	-1.32	6765	3	0.05	2250	2265	2250	2960	1600	2280	2255.00	0.23	0	-1	2320	2300	2270	2250	2220	2310	2260	111	680	500	1590	5	1	22254231	501	45.92	0.98	12	0.00	49.00	2302.00	3150	20240715	-28.57	1900	20241209	18.42	2575	-12.62	20250106	2105	6.89	20250109	3150	-28.57	20240715	1900	18.42	20241209	0.16	N	007530	500	111 억	50585	N	N	N	N
58	20250115	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	15	2	0.66	14005470	6189	83.14	2265	2290	2240	2940	1590	2265	2262.96	0.23	0	-182	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	507	46.53	0.99	12	0.03	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
59	20250115	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	15	2	0.66	13727320	6067	81.50	2265	2290	2240	2940	1590	2265	2262.62	0.23	0	-174	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	507	46.53	0.99	12	0.03	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
60	20250115	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	5	2	0.22	13306815	5882	79.02	2265	2290	2240	2940	1590	2265	2262.29	0.23	0	-150	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	505	46.33	0.99	12	0.03	49.00	2302.00	3150	20240715	-27.94	1900	20241209	19.47	2575	-11.84	20250106	2105	7.84	20250109	3150	-27.94	20240715	1900	19.47	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
61	20250115	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	25	2	1.10	9829590	4357	58.53	2265	2290	2240	2940	1590	2265	2256.05	0.23	0	-129	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	510	46.73	0.99	12	0.02	49.00	2302.00	3150	20240715	-27.30	1900	20241209	20.53	2575	-11.07	20250106	2105	8.79	20250109	3150	-27.30	20240715	1900	20.53	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
62	20250115	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-5	5	-0.22	5811940	2584	34.71	2265	2265	2240	2940	1590	2265	2249.20	0.23	0	-26	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	503	46.12	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.25	1900	20241209	18.95	2575	-12.23	20250106	2105	7.36	20250109	3150	-28.25	20240715	1900	18.95	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
63	20250115	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-25	5	-1.10	5516395	2453	32.95	2265	2265	2240	2940	1590	2265	2248.84	0.23	0	33	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	498	45.71	0.97	12	0.01	49.00	2302.00	3150	20240715	-28.89	1900	20241209	17.89	2575	-13.01	20250106	2105	6.41	20250109	3150	-28.89	20240715	1900	17.89	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
64	20250115	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-20	5	-0.88	4095050	1820	24.45	2265	2265	2245	2940	1590	2265	2250.03	0.23	0	-4	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	500	45.82	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.73	1900	20241209	18.16	2575	-12.82	20250106	2105	6.65	20250109	3150	-28.73	20240715	1900	18.16	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
65	20250115	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	0	3	0.00	43035	19	0.26	2265	2265	2265	2940	1590	2265	2265.00	0.23	0	-2	2351	2307	2256	2212	2161	2330	2235	111	675	500	1580	5	1	22254231	504	46.22	0.98	12	0.00	49.00	2302.00	3150	20240715	-28.10	1900	20241209	19.21	2575	-12.04	20250106	2105	7.60	20250109	3150	-28.10	20240715	1900	19.21	20241209	0.16	N	007530	500	111 억	50762	N	N	N	N
66	20250114	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	5	2	0.22	16803565	7444	53.78	2235	2300	2205	2935	1585	2260	2257.33	0.23	0	-283	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	504	46.22	0.98	12	0.03	49.00	2302.00	3150	20240715	-28.10	1900	20241209	19.21	2575	-12.04	20250106	2105	7.60	20250109	3150	-28.10	20240715	1900	19.21	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
67	20250114	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	20	2	0.88	8615240	3829	27.66	2235	2300	2205	2935	1585	2260	2250.00	0.23	0	-273	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	507	46.53	0.99	12	0.02	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
68	20250114	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	20	2	0.88	7538230	3355	24.24	2235	2300	2205	2935	1585	2260	2246.86	0.23	0	-273	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	507	46.53	0.99	12	0.02	49.00	2302.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2105	8.31	20250109	3150	-27.62	20240715	1900	20.00	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
69	20250114	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	10	2	0.44	5850160	2613	18.88	2235	2300	2205	2935	1585	2260	2238.87	0.23	0	-203	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	505	46.33	0.99	12	0.01	49.00	2302.00	3150	20240715	-27.94	1900	20241209	19.47	2575	-11.84	20250106	2105	7.84	20250109	3150	-27.94	20240715	1900	19.47	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
70	20250114	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-10	5	-0.44	4167980	1870	13.51	2235	2300	2205	2935	1585	2260	2228.87	0.23	0	-57	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	501	45.92	0.98	12	0.01	49.00	2302.00	3150	20240715	-28.57	1900	20241209	18.42	2575	-12.62	20250106	2105	6.89	20250109	3150	-28.57	20240715	1900	18.42	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
71	20250114	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-25	5	-1.11	3703140	1662	12.01	2235	2300	2205	2935	1585	2260	2228.12	0.23	0	-78	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	497	45.61	0.97	12	0.01	49.00	2302.00	3150	20240715	-29.05	1900	20241209	17.63	2575	-13.20	20250106	2105	6.18	20250109	3150	-29.05	20240715	1900	17.63	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
72	20250114	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-35	5	-1.55	1712895	770	5.56	2235	2240	2205	2935	1585	2260	2224.54	0.23	0	-76	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	495	45.41	0.97	12	0.00	49.00	2302.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
73	20250114	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-30	5	-1.33	13390	6	0.04	2235	2235	2230	2935	1585	2260	2231.67	0.23	0	2	2326	2292	2236	2202	2146	2310	2220	111	675	500	1580	5	1	22254231	496	45.51	0.97	12	0.00	49.00	2302.00	3150	20240715	-29.21	1900	20241209	17.37	2575	-13.40	20250106	2105	5.94	20250109	3150	-29.21	20240715	1900	17.37	20241209	0.16	N	007530	500	111 억	51045	N	N	N	N
74	20250113	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	55	2	2.49	30650370	13842	151.00	2205	2270	2180	2865	1545	2205	2214.30	0.23	372	-86	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	503	46.12	0.98	12	0.06	49.00	2302.00	3150	20240715	-28.25	1900	20241209	18.95	2575	-12.23	20250106	2105	7.36	20250109	3150	-28.25	20240715	1900	18.95	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
75	20250113	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	30	2	1.36	28871360	13054	142.40	2205	2270	2180	2865	1545	2205	2211.69	0.23	372	-69	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	497	45.61	0.97	12	0.06	49.00	2302.00	3150	20240715	-29.05	1900	20241209	17.63	2575	-13.20	20250106	2105	6.18	20250109	3150	-29.05	20240715	1900	17.63	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
76	20250113	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	55	2	2.49	28264685	12784	139.46	2205	2270	2180	2865	1545	2205	2210.94	0.23	372	-90	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	503	46.12	0.98	12	0.06	49.00	2302.00	3150	20240715	-28.25	1900	20241209	18.95	2575	-12.23	20250106	2105	7.36	20250109	3150	-28.25	20240715	1900	18.95	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
77	20250113	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	45	2	2.04	25524025	11563	126.14	2205	2270	2180	2865	1545	2205	2207.39	0.23	372	56	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	501	45.92	0.98	12	0.05	49.00	2302.00	3150	20240715	-28.57	1900	20241209	18.42	2575	-12.62	20250106	2105	6.89	20250109	3150	-28.57	20240715	1900	18.42	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
78	20250113	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	10	2	0.45	22289340	10116	110.35	2205	2220	2180	2865	1545	2205	2203.37	0.23	372	170	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	493	45.20	0.96	12	0.05	49.00	2302.00	3150	20240715	-29.68	1900	20241209	16.58	2575	-13.98	20250106	2105	5.23	20250109	3150	-29.68	20240715	1900	16.58	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
79	20250113	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-10	5	-0.45	9019080	4094	44.66	2205	2205	2190	2865	1545	2205	2203.00	0.23	372	193	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	488	44.80	0.95	12	0.02	49.00	2302.00	3150	20240715	-30.32	1900	20241209	15.53	2575	-14.76	20250106	2105	4.28	20250109	3150	-30.32	20240715	1900	15.53	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
80	20250113	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	0	3	0.00	7860585	3567	38.91	2205	2205	2190	2865	1545	2205	2203.70	0.23	372	209	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	491	45.00	0.96	12	0.02	49.00	2302.00	3150	20240715	-30.00	1900	20241209	16.05	2575	-14.37	20250106	2105	4.75	20250109	3150	-30.00	20240715	1900	16.05	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
81	20250113	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	0	3	0.00	275625	125	1.36	2205	2205	2205	2865	1545	2205	2205.00	0.23	372	0	2251	2227	2206	2182	2161	2240	2195	111	660	500	1540	5	1	22254231	491	45.00	0.96	12	0.00	49.00	2302.00	3150	20240715	-30.00	1900	20241209	16.05	2575	-14.37	20250106	2105	4.75	20250109	3150	-30.00	20240715	1900	16.05	20241209	0.18	N	007530	500	111 억	51131	N	N	N	N
82	20250110	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	20	2	0.92	20216100	9167	23.71	2185	2230	2185	2840	1530	2185	2205.31	0.26	0	-9	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	423	45.00	0.96	12	0.05	49.00	2303.00	3150	20240715	-30.00	1900	20241209	16.05	2575	-14.37	20250106	2105	4.75	20250109	3150	-30.00	20240715	1900	16.05	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
83	20250110	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	35	2	1.60	11244985	5100	13.19	2185	2230	2185	2840	1530	2185	2204.90	0.26	0	-41	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	426	45.31	0.96	12	0.03	49.00	2303.00	3150	20240715	-29.52	1900	20241209	16.84	2575	-13.79	20250106	2105	5.46	20250109	3150	-29.52	20240715	1900	16.84	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
84	20250110	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	30	2	1.37	9502195	4310	11.15	2185	2230	2185	2840	1530	2185	2204.69	0.26	0	-12	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	425	45.20	0.96	12	0.02	49.00	2303.00	3150	20240715	-29.68	1900	20241209	16.58	2575	-13.98	20250106	2105	5.23	20250109	3150	-29.68	20240715	1900	16.58	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
85	20250110	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	30	2	1.37	7984985	3624	9.37	2185	2230	2185	2840	1530	2185	2203.36	0.26	0	-7	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	425	45.20	0.96	12	0.02	49.00	2303.00	3150	20240715	-29.68	1900	20241209	16.58	2575	-13.98	20250106	2105	5.23	20250109	3150	-29.68	20240715	1900	16.58	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
86	20250110	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	40	2	1.83	5200335	2365	6.12	2185	2230	2185	2840	1530	2185	2198.87	0.26	0	170	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	427	45.41	0.97	12	0.01	49.00	2303.00	3150	20240715	-29.37	1900	20241209	17.11	2575	-13.59	20250106	2105	5.70	20250109	3150	-29.37	20240715	1900	17.11	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
87	20250110	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	30	2	1.37	5173690	2353	6.09	2185	2230	2185	2840	1530	2185	2198.76	0.26	0	168	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	425	45.20	0.96	12	0.01	49.00	2303.00	3150	20240715	-29.68	1900	20241209	16.58	2575	-13.98	20250106	2105	5.23	20250109	3150	-29.68	20240715	1900	16.58	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
88	20250110	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	20	2	0.92	4823105	2195	5.68	2185	2230	2185	2840	1530	2185	2197.31	0.26	0	172	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	423	45.00	0.96	12	0.01	49.00	2303.00	3150	20240715	-30.00	1900	20241209	16.05	2575	-14.37	20250106	2105	4.75	20250109	3150	-30.00	20240715	1900	16.05	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
89	20250110	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	15	2	0.69	2541230	1163	3.01	2185	2200	2185	2840	1530	2185	2185.06	0.26	0	-36	2251	2217	2161	2127	2071	2235	2145	96	655	500	1520	5	1	19174452	422	44.90	0.96	12	0.01	49.00	2303.00	3150	20240715	-30.16	1900	20241209	15.79	2575	-14.56	20250106	2105	4.51	20250109	3150	-30.16	20240715	1900	15.79	20241209	0.18	N	007530	500	95 억	50732	N	N	N	N
90	20250109	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-70	5	-3.10	83616320	38661	163.55	2175	2195	2105	2930	1580	2255	2162.81	0.25	0	3345	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	419	44.59	0.95	12	0.20	49.00	2303.00	3150	20240715	-30.63	1900	20241209	15.00	2575	-15.15	20250106	2105	3.80	20250109	3150	-30.63	20240715	1900	15.00	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
91	20250109	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-60	5	-2.66	79612880	36834	155.83	2175	2195	2105	2930	1580	2255	2161.40	0.25	0	3846	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	421	44.80	0.95	12	0.19	49.00	2303.00	3150	20240715	-30.32	1900	20241209	15.53	2575	-14.76	20250106	2105	4.28	20250109	3150	-30.32	20240715	1900	15.53	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
92	20250109	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-65	5	-2.88	76128490	35241	149.09	2175	2190	2105	2930	1580	2255	2160.23	0.25	0	3765	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	420	44.69	0.95	12	0.18	49.00	2303.00	3150	20240715	-30.48	1900	20241209	15.26	2575	-14.95	20250106	2105	4.04	20250109	3150	-30.48	20240715	1900	15.26	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
93	20250109	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-75	5	-3.33	74809695	34636	146.53	2175	2180	2105	2930	1580	2255	2159.88	0.25	0	3770	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	418	44.49	0.95	12	0.18	49.00	2303.00	3150	20240715	-30.79	1900	20241209	14.74	2575	-15.34	20250106	2105	3.56	20250109	3150	-30.79	20240715	1900	14.74	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
94	20250109	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-75	5	-3.33	73062160	33833	143.13	2175	2180	2105	2930	1580	2255	2159.49	0.25	0	3769	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	418	44.49	0.95	12	0.18	49.00	2303.00	3150	20240715	-30.79	1900	20241209	14.74	2575	-15.34	20250106	2105	3.56	20250109	3150	-30.79	20240715	1900	14.74	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
95	20250109	110220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-80	5	-3.55	72465090	33559	141.97	2175	2175	2105	2930	1580	2255	2159.33	0.25	0	3786	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	417	44.39	0.94	12	0.18	49.00	2303.00	3150	20240715	-30.95	1900	20241209	14.47	2575	-15.53	20250106	2105	3.33	20250109	3150	-30.95	20240715	1900	14.47	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
96	20250109	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	-90	5	-3.99	68536620	31751	134.32	2175	2175	2105	2930	1580	2255	2158.57	0.25	0	3896	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	415	44.18	0.94	12	0.17	49.00	2303.00	3150	20240715	-31.27	1900	20241209	13.95	2575	-15.92	20250106	2105	2.85	20250109	3150	-31.27	20240715	1900	13.95	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
97	20250109	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-120	5	-5.32	23442685	10814	45.75	2175	2175	2135	2930	1580	2255	2167.81	0.25	0	746	2368	2311	2273	2216	2178	2292	2197	96	675	500	1570	5	1	19174452	409	43.57	0.93	12	0.06	49.00	2303.00	3150	20240715	-32.22	1900	20241209	12.37	2575	-17.09	20250106	2135	0.00	20250109	3150	-32.22	20240715	1900	12.37	20241209	0.18	N	007530	500	95 억	47387	N	N	N	N
98	20250108	160217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-75	5	-3.22	53549860	23638	224.59	2330	2330	2235	3025	1635	2330	2265.41	0.25	0	-524	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	432	46.02	0.98	12	0.12	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2235	0.89	20250108	3150	-28.41	20240715	1900	18.68	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
99	20250108	150219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-75	5	-3.22	51489285	22725	215.91	2330	2330	2235	3025	1635	2330	2265.76	0.25	0	47	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	432	46.02	0.98	12	0.12	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2235	0.89	20250108	3150	-28.41	20240715	1900	18.68	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
100	20250108	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-75	5	-3.22	41716025	18415	174.96	2330	2330	2235	3025	1635	2330	2265.33	0.25	0	413	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	432	46.02	0.98	12	0.10	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2235	0.89	20250108	3150	-28.41	20240715	1900	18.68	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
101	20250108	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-75	5	-3.22	28645640	12604	119.75	2330	2330	2235	3025	1635	2330	2272.74	0.25	0	417	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	432	46.02	0.98	12	0.07	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2235	0.89	20250108	3150	-28.41	20240715	1900	18.68	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
102	20250108	120219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-75	5	-3.22	28636620	12600	119.71	2330	2330	2235	3025	1635	2330	2272.75	0.25	0	417	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	432	46.02	0.98	12	0.07	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2235	0.89	20250108	3150	-28.41	20240715	1900	18.68	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
103	20250108	110218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-75	5	-3.22	27492095	12092	114.89	2330	2330	2235	3025	1635	2330	2273.58	0.25	0	416	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	432	46.02	0.98	12	0.06	49.00	2303.00	3150	20240715	-28.41	1900	20241209	18.68	2575	-12.43	20250106	2235	0.89	20250108	3150	-28.41	20240715	1900	18.68	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
104	20250108	100218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-50	5	-2.15	10252780	4436	42.15	2330	2330	2280	3025	1635	2330	2311.27	0.25	0	65	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	437	46.53	0.99	12	0.02	49.00	2303.00	3150	20240715	-27.62	1900	20241209	20.00	2575	-11.46	20250106	2280	0.00	20250108	3150	-27.62	20240715	1900	20.00	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
105	20250108	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-20	5	-0.86	5178175	2224	21.13	2330	2330	2300	3025	1635	2330	2328.32	0.25	0	-13	2523	2426	2368	2271	2213	2397	2242	96	695	500	1630	5	1	19174452	443	47.14	1.00	12	0.01	49.00	2303.00	3150	20240715	-26.67	1900	20241209	21.58	2575	-10.29	20250106	2285	1.09	20250102	3150	-26.67	20240715	1900	21.58	20241209	0.18	N	007530	500	95 억	47960	N	N	N	N
106	20250107	160217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-25	5	-1.06	24652970	10525	82.90	2355	2465	2310	3060	1650	2355	2342.32	0.25	0	-852	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	447	47.55	1.01	12	0.05	49.00	2303.00	3150	20240715	-26.03	1900	20241209	22.63	2575	-9.51	20250106	2285	1.97	20250102	3150	-26.03	20240715	1900	22.63	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
107	20250107	150219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-5	5	-0.21	15949760	6790	53.48	2355	2465	2310	3060	1650	2355	2349.01	0.25	0	-739	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	451	47.96	1.02	12	0.04	49.00	2303.00	3150	20240715	-25.40	1900	20241209	23.68	2575	-8.74	20250106	2285	2.84	20250102	3150	-25.40	20240715	1900	23.68	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
108	20250107	140217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-5	5	-0.21	15574220	6630	52.22	2355	2465	2310	3060	1650	2355	2349.05	0.25	0	-682	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	451	47.96	1.02	12	0.03	49.00	2303.00	3150	20240715	-25.40	1900	20241209	23.68	2575	-8.74	20250106	2285	2.84	20250102	3150	-25.40	20240715	1900	23.68	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
109	20250107	130218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-5	5	-0.21	15414745	6562	51.69	2355	2465	2310	3060	1650	2355	2349.09	0.25	0	-617	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	451	47.96	1.02	12	0.03	49.00	2303.00	3150	20240715	-25.40	1900	20241209	23.68	2575	-8.74	20250106	2285	2.84	20250102	3150	-25.40	20240715	1900	23.68	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
110	20250107	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-10	5	-0.42	8049045	3410	26.86	2355	2465	2310	3060	1650	2355	2360.42	0.25	0	-408	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	450	47.86	1.02	12	0.02	49.00	2303.00	3150	20240715	-25.56	1900	20241209	23.42	2575	-8.93	20250106	2285	2.63	20250102	3150	-25.56	20240715	1900	23.42	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
111	20250107	110217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	15	2	0.64	7211905	3054	24.05	2355	2465	2310	3060	1650	2355	2361.46	0.25	0	-417	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	454	48.37	1.03	12	0.02	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2575	-7.96	20250106	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
112	20250107	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	15	2	0.64	4353540	1838	14.48	2355	2465	2310	3060	1650	2355	2368.63	0.25	0	-332	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	454	48.37	1.03	12	0.01	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2575	-7.96	20250106	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
113	20250107	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-5	5	-0.21	546355	232	1.83	2355	2355	2350	3060	1650	2355	2354.98	0.25	0	-34	2668	2511	2418	2261	2168	2465	2215	96	705	500	1640	5	1	19174452	451	47.96	1.02	12	0.00	49.00	2303.00	3150	20240715	-25.40	1900	20241209	23.68	2575	-8.74	20250106	2285	2.84	20250102	3150	-25.40	20240715	1900	23.68	20241209	0.18	N	007530	500	95 억	48812	N	N	N	N
114	20250106	160216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-10	5	-0.42	30391715	12695	168.86	2365	2575	2325	3070	1660	2365	2393.99	0.25	0	810	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	452	48.06	1.02	12	0.07	49.00	2303.00	3150	20240715	-25.24	1900	20241209	23.95	2575	-8.54	20250106	2285	3.06	20250102	3150	-25.24	20240715	1900	23.95	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
115	20250106	150216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	5	2	0.21	22775585	9461	125.84	2365	2575	2325	3070	1660	2365	2407.31	0.25	0	831	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	454	48.37	1.03	12	0.05	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2575	-7.96	20250106	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
116	20250106	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	-5	5	-0.21	22356955	9284	123.49	2365	2575	2325	3070	1660	2365	2408.12	0.25	0	877	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	453	48.16	1.02	12	0.05	49.00	2303.00	3150	20240715	-25.08	1900	20241209	24.21	2575	-8.35	20250106	2285	3.28	20250102	3150	-25.08	20240715	1900	24.21	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
117	20250106	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	20	2	0.85	21767910	9035	120.18	2365	2575	2325	3070	1660	2365	2409.29	0.25	0	922	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	457	48.67	1.04	12	0.05	49.00	2303.00	3150	20240715	-24.29	1900	20241209	25.53	2575	-7.38	20250106	2285	4.38	20250102	3150	-24.29	20240715	1900	25.53	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
118	20250106	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	5	2	0.21	21211075	8801	117.07	2365	2575	2325	3070	1660	2365	2410.08	0.25	0	1046	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	454	48.37	1.03	12	0.05	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2575	-7.96	20250106	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
119	20250106	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	5	2	0.21	20451995	8481	112.81	2365	2575	2325	3070	1660	2365	2411.51	0.25	0	1114	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	454	48.37	1.03	12	0.04	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2575	-7.96	20250106	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
120	20250106	100215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	5	2	0.21	13849010	5666	75.37	2365	2575	2345	3070	1660	2365	2444.23	0.25	0	881	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	454	48.37	1.03	12	0.03	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2575	-7.96	20250106	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
121	20250106	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	0	3	0.00	1870710	791	10.52	2365	2365	2360	3070	1660	2365	2364.99	0.25	0	-49	2495	2430	2375	2310	2255	2462	2342	96	705	500	1650	5	1	19174452	453	48.27	1.03	12	0.00	49.00	2303.00	3150	20240715	-24.92	1900	20241209	24.47	2440	-3.07	20250102	2285	3.50	20250102	3150	-24.92	20240715	1900	24.47	20241209	0.18	N	007530	500	95 억	48002	N	N	N	N
122	20250103	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-10	5	-0.42	17857205	7518	41.85	2355	2440	2320	3085	1665	2375	2375.26	0.26	0	-1119	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	453	48.27	1.03	12	0.04	49.00	2303.00	3150	20240715	-24.92	1900	20241209	24.47	2440	0.00	20250102	2285	3.50	20250102	3150	-24.92	20240715	1900	24.47	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
123	20250103	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-10	5	-0.42	15277585	6427	35.78	2355	2440	2320	3085	1665	2375	2377.09	0.26	0	-885	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	453	48.27	1.03	12	0.03	49.00	2303.00	3150	20240715	-24.92	1900	20241209	24.47	2440	0.00	20250102	2285	3.50	20250102	3150	-24.92	20240715	1900	24.47	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
124	20250103	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-5	5	-0.21	13400365	5630	31.34	2355	2440	2320	3085	1665	2375	2380.17	0.26	0	-739	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	454	48.37	1.03	12	0.03	49.00	2303.00	3150	20240715	-24.76	1900	20241209	24.74	2440	0.00	20250102	2285	3.72	20250102	3150	-24.76	20240715	1900	24.74	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
125	20250103	130214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	5	2	0.21	10759745	4512	25.12	2355	2440	2320	3085	1665	2375	2384.70	0.26	0	-826	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	456	48.57	1.03	12	0.02	49.00	2303.00	3150	20240715	-24.44	1900	20241209	25.26	2440	0.00	20250102	2285	4.16	20250102	3150	-24.44	20240715	1900	25.26	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
126	20250103	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	20	2	0.84	8777775	3679	20.48	2355	2440	2320	3085	1665	2375	2385.91	0.26	0	-793	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	459	48.88	1.04	12	0.02	49.00	2303.00	3150	20240715	-23.97	1900	20241209	26.05	2440	0.00	20250102	2285	4.81	20250102	3150	-23.97	20240715	1900	26.05	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
127	20250103	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	20	2	0.84	7955170	3335	18.56	2355	2440	2320	3085	1665	2375	2385.36	0.26	0	-791	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	459	48.88	1.04	12	0.02	49.00	2303.00	3150	20240715	-23.97	1900	20241209	26.05	2440	0.00	20250102	2285	4.81	20250102	3150	-23.97	20240715	1900	26.05	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
128	20250103	100214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	25	2	1.05	3720900	1565	8.71	2355	2440	2320	3085	1665	2375	2377.57	0.26	0	-468	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	460	48.98	1.04	12	0.01	49.00	2303.00	3150	20240715	-23.81	1900	20241209	26.32	2440	0.00	20250102	2285	5.03	20250102	3150	-23.81	20240715	1900	26.32	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
129	20250103	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	65	2	2.74	2019655	854	4.75	2355	2440	2320	3085	1665	2375	2364.94	0.26	0	-52	2521	2447	2366	2292	2211	2407	2252	96	710	500	1660	5	1	19174452	468	49.80	1.06	12	0.00	49.00	2303.00	3150	20240715	-22.54	1900	20241209	28.42	2440	0.00	20250102	2285	6.78	20250102	3150	-22.54	20240715	1900	28.42	20241209	0.18	N	007530	500	95 억	49089	N	N	N	N
130	20250102	160214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-35	5	-1.45	39174385	16616	279.92	2440	2440	2285	3130	1690	2410	2357.63	0.25	0	411	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	455	48.47	1.03	12	0.09	49.00	2303.00	3150	20240715	-24.60	1900	20241209	25.00	2440	-2.66	20250102	2285	3.94	20250102	3150	-24.60	20240715	1900	25.00	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
131	20250102	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-25	5	-1.04	35422175	15039	253.35	2440	2440	2285	3130	1690	2410	2355.35	0.25	0	1287	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	457	48.67	1.04	12	0.08	49.00	2303.00	3150	20240715	-24.29	1900	20241209	25.53	2440	-2.25	20250102	2285	4.38	20250102	3150	-24.29	20240715	1900	25.53	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
132	20250102	140212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	33426750	14202	239.25	2440	2440	2285	3130	1690	2410	2353.66	0.25	0	1608	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	461	49.08	1.04	12	0.07	49.00	2303.00	3150	20240715	-23.65	1900	20241209	26.58	2440	-1.43	20250102	2285	5.25	20250102	3150	-23.65	20240715	1900	26.58	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
133	20250102	130213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	15	2	0.62	2372225	980	16.51	2440	2440	2415	3130	1690	2410	2420.64	0.25	0	-251	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	465	49.49	1.05	12	0.01	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	2440	-0.61	20250102	2415	0.41	20250102	3150	-23.02	20240715	1900	27.63	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
134	20250102	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	15	2	0.62	1392370	575	9.69	2440	2440	2415	3130	1690	2410	2421.51	0.25	0	-259	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	465	49.49	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.02	1900	20241209	27.63	2440	-0.61	20250102	2415	0.41	20250102	3150	-23.02	20240715	1900	27.63	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
135	20250102	110206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	10	2	0.41	959430	396	6.67	2440	2440	2415	3130	1690	2410	2422.80	0.25	0	-253	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	464	49.39	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.17	1900	20241209	27.37	2440	-0.82	20250102	2415	0.21	20250102	3150	-23.17	20240715	1900	27.37	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
136	20250102	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	30	2	1.24	82960	34	0.57	2440	2440	2440	3130	1690	2410	2440.00	0.25	0	-5	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	468	49.80	1.06	12	0.00	49.00	2303.00	3150	20240715	-22.54	1900	20241209	28.42	2440	0.00	20250102	2440	0.00	20250102	3150	-22.54	20240715	1900	28.42	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N
137	20250102	090212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	0.25	0	0	2446	2427	2411	2392	2376	2427	2392	96	720	500	1680	5	1	19174452	462	49.18	1.05	12	0.00	49.00	2303.00	3150	20240715	-23.49	1900	20241209	26.84	0	0.00	0	0	0.00	0	3150	-23.49	20240715	1900	26.84	20241209	0.18	N	007530	500	95 억	47886	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History