KissMeData/024880/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	80	2	1.93	271511065	64662	59.42	4130	4240	4080	5390	2905	4150	4198.93	0.66	12970	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	875	4.33	0.40	12	0.31	977.00	10453.00	6100	20240718	-30.66	3335	20241209	26.84	4370	-3.20	20250122	3800	11.32	20250109	6100	-30.66	20240718	3335	26.84	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
3	20250124	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	75	2	1.81	237333450	56577	51.99	4130	4240	4080	5390	2905	4150	4194.88	0.66	14646	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	874	4.32	0.40	12	0.27	977.00	10453.00	6100	20240718	-30.74	3335	20241209	26.69	4370	-3.32	20250122	3800	11.18	20250109	6100	-30.74	20240718	3335	26.69	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
4	20250124	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	65	2	1.57	208777265	49802	45.77	4130	4240	4080	5390	2905	4150	4192.15	0.66	12904	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	872	4.31	0.40	12	0.24	977.00	10453.00	6100	20240718	-30.90	3335	20241209	26.39	4370	-3.55	20250122	3800	10.92	20250109	6100	-30.90	20240718	3335	26.39	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
5	20250124	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	65	2	1.57	179014620	42692	39.23	4130	4240	4080	5390	2905	4150	4193.17	0.66	13638	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	872	4.31	0.40	12	0.21	977.00	10453.00	6100	20240718	-30.90	3335	20241209	26.39	4370	-3.55	20250122	3800	10.92	20250109	6100	-30.90	20240718	3335	26.39	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
6	20250124	120354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	40	2	0.96	177036050	42222	38.80	4130	4240	4080	5390	2905	4150	4192.98	0.66	13682	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	867	4.29	0.40	12	0.20	977.00	10453.00	6100	20240718	-31.31	3335	20241209	25.64	4370	-4.12	20250122	3800	10.26	20250109	6100	-31.31	20240718	3335	25.64	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
7	20250124	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	50	2	1.20	164052435	39132	35.96	4130	4240	4080	5390	2905	4150	4192.28	0.66	13303	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	869	4.30	0.40	12	0.19	977.00	10453.00	6100	20240718	-31.15	3335	20241209	25.94	4370	-3.89	20250122	3800	10.53	20250109	6100	-31.15	20240718	3335	25.94	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
8	20250124	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	50	2	1.20	61849120	14860	13.66	4130	4205	4080	5390	2905	4150	4162.12	0.66	-1709	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	869	4.30	0.40	12	0.07	977.00	10453.00	6100	20240718	-31.15	3335	20241209	25.94	4370	-3.89	20250122	3800	10.53	20250109	6100	-31.15	20240718	3335	25.94	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
9	20250124	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-25	5	-0.60	12643510	3096	2.85	4130	4130	4080	5390	2905	4150	4083.82	0.66	-43	4356	4252	4161	4057	3966	4207	4012	103	1240	500	2820	5	1	20682798	853	4.22	0.39	12	0.01	977.00	10453.00	6100	20240718	-32.38	3335	20241209	23.69	4370	-5.61	20250122	3800	8.55	20250109	6100	-32.38	20240718	3335	23.69	20241209	3.52	N	024880	500	103 억	136365	N	N	0	N	N
10	20250123	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-110	5	-2.58	449514645	108624	77.11	4260	4265	4070	5530	2985	4260	4138.26	0.76	-21262	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	858	4.25	0.40	12	0.53	977.00	10453.00	6100	20240718	-31.97	3335	20241209	24.44	4370	-5.03	20250122	3800	9.21	20250109	6100	-31.97	20240718	3335	24.44	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
11	20250123	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-125	5	-2.93	429118160	103699	73.62	4260	4265	4070	5530	2985	4260	4138.11	0.76	-20080	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	855	4.23	0.40	12	0.50	977.00	10453.00	6100	20240718	-32.21	3335	20241209	23.99	4370	-5.38	20250122	3800	8.82	20250109	6100	-32.21	20240718	3335	23.99	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
12	20250123	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-100	5	-2.35	302953445	72934	51.78	4260	4265	4105	5530	2985	4260	4153.80	0.76	-14708	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	860	4.26	0.40	12	0.35	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4370	-4.81	20250122	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
13	20250123	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-115	5	-2.70	284560260	68501	48.63	4260	4265	4105	5530	2985	4260	4154.10	0.76	-13442	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	857	4.24	0.40	12	0.33	977.00	10453.00	6100	20240718	-32.05	3335	20241209	24.29	4370	-5.15	20250122	3800	9.08	20250109	6100	-32.05	20240718	3335	24.29	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
14	20250123	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-115	5	-2.70	237130320	57044	40.50	4260	4265	4105	5530	2985	4260	4156.97	0.76	-11020	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	857	4.24	0.40	12	0.28	977.00	10453.00	6100	20240718	-32.05	3335	20241209	24.29	4370	-5.15	20250122	3800	9.08	20250109	6100	-32.05	20240718	3335	24.29	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
15	20250123	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-110	5	-2.58	225144150	54151	38.44	4260	4265	4105	5530	2985	4260	4157.71	0.76	-10844	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	858	4.25	0.40	12	0.26	977.00	10453.00	6100	20240718	-31.97	3335	20241209	24.44	4370	-5.03	20250122	3800	9.21	20250109	6100	-31.97	20240718	3335	24.44	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
16	20250123	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-100	5	-2.35	101623160	24291	17.24	4260	4265	4150	5530	2985	4260	4183.57	0.76	-9188	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	860	4.26	0.40	12	0.12	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4370	-4.81	20250122	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
17	20250123	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	5	2	0.12	5406815	1271	0.90	4260	4265	4245	5530	2985	4260	4253.99	0.76	-920	4443	4351	4278	4186	4113	4315	4150	103	1270	500	2890	5	1	20682798	882	4.37	0.41	12	0.01	977.00	10453.00	6100	20240718	-30.08	3335	20241209	27.89	4370	-2.40	20250122	3800	12.24	20250109	6100	-30.08	20240718	3335	27.89	20241209	3.51	N	024880	500	103 억	157630	N	N	0	N	N
18	20250122	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	-20	5	-0.47	599845100	139953	60.16	4305	4370	4205	5560	3000	4280	4286.05	0.83	-14625	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	881	4.36	0.41	12	0.68	977.00	10453.00	6100	20240718	-30.16	3335	20241209	27.74	4370	-2.52	20250122	3800	12.11	20250109	6100	-30.16	20240718	3335	27.74	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
19	20250122	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	-20	5	-0.47	542146060	126453	54.36	4305	4370	4205	5560	3000	4280	4287.33	0.83	-5725	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	881	4.36	0.41	12	0.61	977.00	10453.00	6100	20240718	-30.16	3335	20241209	27.74	4370	-2.52	20250122	3800	12.11	20250109	6100	-30.16	20240718	3335	27.74	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
20	20250122	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	30	2	0.70	514559430	119992	51.58	4305	4370	4205	5560	3000	4280	4288.28	0.83	-6658	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	891	4.41	0.41	12	0.58	977.00	10453.00	6100	20240718	-29.34	3335	20241209	29.24	4370	-1.37	20250122	3800	13.42	20250109	6100	-29.34	20240718	3335	29.24	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
21	20250122	130352	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	40	2	0.93	441003515	102875	44.22	4305	4370	4205	5560	3000	4280	4286.79	0.83	-1970	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	893	4.42	0.41	12	0.50	977.00	10453.00	6100	20240718	-29.18	3335	20241209	29.54	4370	-1.14	20250122	3800	13.68	20250109	6100	-29.18	20240718	3335	29.54	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
22	20250122	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	5	2	0.12	386683740	90254	38.80	4305	4370	4205	5560	3000	4280	4284.39	0.83	2235	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	886	4.39	0.41	12	0.44	977.00	10453.00	6100	20240718	-29.75	3335	20241209	28.49	4370	-1.95	20250122	3800	12.76	20250109	6100	-29.75	20240718	3335	28.49	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
23	20250122	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-45	5	-1.05	350229400	81693	35.12	4305	4370	4205	5560	3000	4280	4287.14	0.83	2433	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	876	4.33	0.41	12	0.39	977.00	10453.00	6100	20240718	-30.57	3335	20241209	26.99	4370	-3.09	20250122	3800	11.45	20250109	6100	-30.57	20240718	3335	26.99	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
24	20250122	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-25	5	-0.58	267705745	62126	26.70	4305	4370	4240	5560	3000	4280	4309.08	0.83	-3149	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	880	4.36	0.41	12	0.30	977.00	10453.00	6100	20240718	-30.25	3335	20241209	27.59	4370	-2.63	20250122	3800	11.97	20250109	6100	-30.25	20240718	3335	27.59	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
25	20250122	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	65	2	1.52	41075025	9520	4.09	4305	4345	4285	5560	3000	4280	4314.60	0.83	-2288	4443	4361	4263	4181	4083	4402	4222	103	1280	500	2910	5	1	20682798	899	4.45	0.42	12	0.05	977.00	10453.00	6100	20240718	-28.77	3335	20241209	30.28	4345	0.00	20250121	3800	14.34	20250109	6100	-28.77	20240718	3335	30.28	20241209	3.54	N	024880	500	103 억	171723	N	N	0	N	N
26	20250121	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	100	2	2.39	979832200	229771	375.89	4230	4345	4165	5430	2930	4180	4264.34	0.69	29796	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	885	4.38	0.41	12	1.11	977.00	10453.00	6100	20240718	-29.84	3335	20241209	28.34	4345	-1.50	20250121	3800	12.63	20250109	6100	-29.84	20240718	3335	28.34	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
27	20250121	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	155	2	3.71	911829705	213903	349.93	4230	4345	4165	5430	2930	4180	4262.82	0.69	28151	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	897	4.44	0.41	12	1.03	977.00	10453.00	6100	20240718	-28.93	3335	20241209	29.99	4345	-0.23	20250121	3800	14.08	20250109	6100	-28.93	20240718	3335	29.99	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
28	20250121	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	145	2	3.47	759914760	178743	292.41	4230	4325	4165	5430	2930	4180	4251.44	0.69	27672	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	895	4.43	0.41	12	0.86	977.00	10453.00	6100	20240718	-29.10	3335	20241209	29.69	4325	0.00	20250121	3800	13.82	20250109	6100	-29.10	20240718	3335	29.69	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
29	20250121	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	70	2	1.67	526212095	124308	203.36	4230	4280	4165	5430	2930	4180	4233.13	0.69	14923	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	879	4.35	0.41	12	0.60	977.00	10453.00	6100	20240718	-30.33	3335	20241209	27.44	4280	-0.70	20250121	3800	11.84	20250109	6100	-30.33	20240718	3335	27.44	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
30	20250121	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	80	2	1.91	471308250	111410	182.26	4230	4280	4165	5430	2930	4180	4230.39	0.69	14537	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	881	4.36	0.41	12	0.54	977.00	10453.00	6100	20240718	-30.16	3335	20241209	27.74	4280	-0.47	20250121	3800	12.11	20250109	6100	-30.16	20240718	3335	27.74	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
31	20250121	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	75	2	1.79	361844120	85756	140.29	4230	4265	4165	5430	2930	4180	4219.46	0.69	12499	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	880	4.36	0.41	12	0.41	977.00	10453.00	6100	20240718	-30.25	3335	20241209	27.59	4265	-0.23	20250121	3800	11.97	20250109	6100	-30.25	20240718	3335	27.59	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
32	20250121	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	-5	5	-0.12	120638270	28781	47.08	4230	4230	4165	5430	2930	4180	4191.59	0.69	-13833	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	864	4.27	0.40	12	0.14	977.00	10453.00	6100	20240718	-31.56	3335	20241209	25.19	4235	-1.42	20250102	3800	9.87	20250109	6100	-31.56	20240718	3335	25.19	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
33	20250121	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	45	2	1.08	32657725	7761	12.70	4230	4230	4200	5430	2930	4180	4207.93	0.69	-812	4266	4222	4176	4132	4086	4200	4110	103	1250	500	2840	5	1	20682798	874	4.32	0.40	12	0.04	977.00	10453.00	6100	20240718	-30.74	3335	20241209	26.69	4235	-0.24	20250102	3800	11.18	20250109	6100	-30.74	20240718	3335	26.69	20241209	3.49	N	024880	500	103 억	142402	N	N	0	N	N
34	20250120	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	25	2	0.60	251936930	60382	59.53	4185	4220	4130	5400	2910	4155	4172.38	0.77	-16792	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	865	4.28	0.40	12	0.29	977.00	10453.00	6100	20240718	-31.48	3335	20241209	25.34	4235	-1.30	20250102	3800	10.00	20250109	6100	-31.48	20240718	3335	25.34	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
35	20250120	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	20	2	0.48	234578920	56225	55.43	4185	4220	4130	5400	2910	4155	4172.15	0.77	-15159	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	864	4.27	0.40	12	0.27	977.00	10453.00	6100	20240718	-31.56	3335	20241209	25.19	4235	-1.42	20250102	3800	9.87	20250109	6100	-31.56	20240718	3335	25.19	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
36	20250120	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	5	2	0.12	198939260	47644	46.97	4185	4220	4130	5400	2910	4155	4175.54	0.77	-14709	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	860	4.26	0.40	12	0.23	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4235	-1.77	20250102	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
37	20250120	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	15	2	0.36	166962445	39968	39.40	4185	4220	4130	5400	2910	4155	4177.40	0.77	-10222	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	862	4.27	0.40	12	0.19	977.00	10453.00	6100	20240718	-31.64	3335	20241209	25.04	4235	-1.53	20250102	3800	9.74	20250109	6100	-31.64	20240718	3335	25.04	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
38	20250120	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	15	2	0.36	150065125	35928	35.42	4185	4220	4130	5400	2910	4155	4176.83	0.77	-6412	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	862	4.27	0.40	12	0.17	977.00	10453.00	6100	20240718	-31.64	3335	20241209	25.04	4235	-1.53	20250102	3800	9.74	20250109	6100	-31.64	20240718	3335	25.04	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
39	20250120	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	45	2	1.08	130481130	31240	30.80	4185	4220	4130	5400	2910	4155	4176.73	0.77	-2130	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	869	4.30	0.40	12	0.15	977.00	10453.00	6100	20240718	-31.15	3335	20241209	25.94	4235	-0.83	20250102	3800	10.53	20250109	6100	-31.15	20240718	3335	25.94	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
40	20250120	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-10	5	-0.24	54977655	13218	13.03	4185	4185	4140	5400	2910	4155	4159.30	0.77	-725	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	857	4.24	0.40	12	0.06	977.00	10453.00	6100	20240718	-32.05	3335	20241209	24.29	4235	-2.13	20250102	3800	9.08	20250109	6100	-32.05	20240718	3335	24.29	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
41	20250120	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	20	2	0.48	2999860	720	0.71	4185	4185	4150	5400	2910	4155	4166.47	0.77	-507	4235	4195	4150	4110	4065	4172	4087	103	1245	500	2820	5	1	20682798	864	4.27	0.40	12	0.00	977.00	10453.00	6100	20240718	-31.56	3335	20241209	25.19	4235	-1.42	20250102	3800	9.87	20250109	6100	-31.56	20240718	3335	25.19	20241209	3.47	N	024880	500	103 억	158427	N	N	0	N	N
42	20250117	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-5	5	-0.12	419069345	101385	157.01	4180	4190	4105	5400	2915	4160	4133.42	0.70	12696	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	859	4.25	0.40	12	0.49	977.00	10453.00	6100	20240718	-31.89	3335	20241209	24.59	4235	-1.89	20250102	3800	9.34	20250109	6100	-31.89	20240718	3335	24.59	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
43	20250117	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-25	5	-0.60	403668355	97668	151.26	4180	4190	4105	5400	2915	4160	4133.07	0.70	13323	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	855	4.23	0.40	12	0.47	977.00	10453.00	6100	20240718	-32.21	3335	20241209	23.99	4235	-2.36	20250102	3800	8.82	20250109	6100	-32.21	20240718	3335	23.99	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
44	20250117	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-35	5	-0.84	375174840	90756	140.55	4180	4190	4105	5400	2915	4160	4133.88	0.70	13628	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	853	4.22	0.39	12	0.44	977.00	10453.00	6100	20240718	-32.38	3335	20241209	23.69	4235	-2.60	20250102	3800	8.55	20250109	6100	-32.38	20240718	3335	23.69	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
45	20250117	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-30	5	-0.72	338821890	81915	126.86	4180	4190	4110	5400	2915	4160	4136.26	0.70	12864	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	854	4.23	0.40	12	0.40	977.00	10453.00	6100	20240718	-32.30	3335	20241209	23.84	4235	-2.48	20250102	3800	8.68	20250109	6100	-32.30	20240718	3335	23.84	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
46	20250117	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-25	5	-0.60	297776380	71942	111.42	4180	4190	4110	5400	2915	4160	4139.12	0.70	13089	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	855	4.23	0.40	12	0.35	977.00	10453.00	6100	20240718	-32.21	3335	20241209	23.99	4235	-2.36	20250102	3800	8.82	20250109	6100	-32.21	20240718	3335	23.99	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
47	20250117	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-35	5	-0.84	286010355	69095	107.01	4180	4190	4110	5400	2915	4160	4139.38	0.70	12806	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	853	4.22	0.39	12	0.33	977.00	10453.00	6100	20240718	-32.38	3335	20241209	23.69	4235	-2.60	20250102	3800	8.55	20250109	6100	-32.38	20240718	3335	23.69	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
48	20250117	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-50	5	-1.20	184099775	44432	68.81	4180	4190	4110	5400	2915	4160	4143.41	0.70	4728	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	850	4.21	0.39	12	0.21	977.00	10453.00	6100	20240718	-32.62	3335	20241209	23.24	4235	-2.95	20250102	3800	8.16	20250109	6100	-32.62	20240718	3335	23.24	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
49	20250117	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-20	5	-0.48	306855	74	0.11	4180	4180	4135	5400	2915	4160	4146.69	0.70	-18	4246	4202	4156	4112	4066	4225	4135	103	1240	500	2820	5	1	20682798	856	4.24	0.40	12	0.00	977.00	10453.00	6100	20240718	-32.13	3335	20241209	24.14	4235	-2.24	20250102	3800	8.95	20250109	6100	-32.13	20240718	3335	24.14	20241209	3.43	N	024880	500	103 억	145704	N	N	0	N	N
50	20250116	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	0	3	0.00	266373640	64203	33.96	4150	4200	4110	5400	2915	4160	4148.93	0.78	-15638	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	860	4.26	0.40	12	0.31	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4235	-1.77	20250102	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
51	20250116	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-15	5	-0.36	258223560	62241	32.92	4150	4200	4110	5400	2915	4160	4148.77	0.78	-14812	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	857	4.24	0.40	12	0.30	977.00	10453.00	6100	20240718	-32.05	3335	20241209	24.29	4235	-2.13	20250102	3800	9.08	20250109	6100	-32.05	20240718	3335	24.29	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
52	20250116	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-5	5	-0.12	208123190	50115	26.51	4150	4200	4120	5400	2915	4160	4152.91	0.78	-11681	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	859	4.25	0.40	12	0.24	977.00	10453.00	6100	20240718	-31.89	3335	20241209	24.59	4235	-1.89	20250102	3800	9.34	20250109	6100	-31.89	20240718	3335	24.59	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
53	20250116	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-20	5	-0.48	168938950	40632	21.49	4150	4200	4135	5400	2915	4160	4157.78	0.78	-12940	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	856	4.24	0.40	12	0.20	977.00	10453.00	6100	20240718	-32.13	3335	20241209	24.14	4235	-2.24	20250102	3800	8.95	20250109	6100	-32.13	20240718	3335	24.14	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
54	20250116	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	0	3	0.00	107421345	25828	13.66	4150	4200	4135	5400	2915	4160	4159.10	0.78	-9852	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	860	4.26	0.40	12	0.12	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4235	-1.77	20250102	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
55	20250116	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	0	3	0.00	93919625	22584	11.95	4150	4200	4135	5400	2915	4160	4158.68	0.78	-9764	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	860	4.26	0.40	12	0.11	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4235	-1.77	20250102	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
56	20250116	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-20	5	-0.48	72989535	17558	9.29	4150	4200	4140	5400	2915	4160	4157.05	0.78	-7944	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	856	4.24	0.40	12	0.08	977.00	10453.00	6100	20240718	-32.13	3335	20241209	24.14	4235	-2.24	20250102	3800	8.95	20250109	6100	-32.13	20240718	3335	24.14	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
57	20250116	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	15	2	0.36	2529215	608	0.32	4150	4180	4150	5400	2915	4160	4159.89	0.78	-332	4290	4225	4135	4070	3980	4257	4102	103	1240	500	2820	5	1	20682798	864	4.27	0.40	12	0.00	977.00	10453.00	6100	20240718	-31.56	3335	20241209	25.19	4235	-1.42	20250102	3800	9.87	20250109	6100	-31.56	20240718	3335	25.19	20241209	3.38	N	024880	500	103 억	161130	N	N	0	N	N
58	20250115	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	85	2	2.09	785013100	188721	248.32	4050	4200	4045	5290	2855	4075	4159.65	0.67	30792	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	860	4.26	0.40	12	0.91	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4235	-1.77	20250102	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
59	20250115	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	60	2	1.47	735338800	176710	232.52	4050	4200	4045	5290	2855	4075	4161.27	0.67	30597	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	855	4.23	0.40	12	0.85	977.00	10453.00	6100	20240718	-32.21	3335	20241209	23.99	4235	-2.36	20250102	3800	8.82	20250109	6100	-32.21	20240718	3335	23.99	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
60	20250115	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	100	2	2.45	648920980	155886	205.12	4050	4200	4045	5290	2855	4075	4162.79	0.67	28969	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	864	4.27	0.40	12	0.75	977.00	10453.00	6100	20240718	-31.56	3335	20241209	25.19	4235	-1.42	20250102	3800	9.87	20250109	6100	-31.56	20240718	3335	25.19	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
61	20250115	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	110	2	2.70	587313965	141091	185.65	4050	4200	4045	5290	2855	4075	4162.66	0.67	28719	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	866	4.28	0.40	12	0.68	977.00	10453.00	6100	20240718	-31.39	3335	20241209	25.49	4235	-1.18	20250102	3800	10.13	20250109	6100	-31.39	20240718	3335	25.49	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
62	20250115	120345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	105	2	2.58	534320610	128399	168.95	4050	4200	4045	5290	2855	4075	4161.41	0.67	26828	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	865	4.28	0.40	12	0.62	977.00	10453.00	6100	20240718	-31.48	3335	20241209	25.34	4235	-1.30	20250102	3800	10.00	20250109	6100	-31.48	20240718	3335	25.34	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
63	20250115	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	95	2	2.33	440684040	105915	139.36	4050	4200	4045	5290	2855	4075	4160.73	0.67	25699	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	862	4.27	0.40	12	0.51	977.00	10453.00	6100	20240718	-31.64	3335	20241209	25.04	4235	-1.53	20250102	3800	9.74	20250109	6100	-31.64	20240718	3335	25.04	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
64	20250115	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	85	2	2.09	281657780	67864	89.30	4050	4200	4045	5290	2855	4075	4150.33	0.67	21403	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	860	4.26	0.40	12	0.33	977.00	10453.00	6100	20240718	-31.80	3335	20241209	24.74	4235	-1.77	20250102	3800	9.47	20250109	6100	-31.80	20240718	3335	24.74	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
65	20250115	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	0	3	0.00	2324875	574	0.76	4050	4075	4045	5290	2855	4075	4050.30	0.67	-125	4171	4122	4031	3982	3891	4147	4007	103	1215	500	2770	5	1	20682798	843	4.17	0.39	12	0.00	977.00	10453.00	6100	20240718	-33.20	3335	20241209	22.19	4235	-3.78	20250102	3800	7.24	20250109	6100	-33.20	20240718	3335	22.19	20241209	3.36	N	024880	500	103 억	139107	N	N	0	N	N
66	20250114	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	105	2	2.64	306687660	75870	153.74	3970	4080	3940	5160	2780	3970	4042.27	0.68	7181	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	843	4.17	0.39	12	0.37	977.00	10453.00	6100	20240718	-33.20	3335	20241209	22.19	4235	-3.78	20250102	3800	7.24	20250109	6100	-33.20	20240718	3335	22.19	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
67	20250114	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	105	2	2.64	280869105	69515	140.86	3970	4080	3940	5160	2780	3970	4040.41	0.68	7767	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	843	4.17	0.39	12	0.34	977.00	10453.00	6100	20240718	-33.20	3335	20241209	22.19	4235	-3.78	20250102	3800	7.24	20250109	6100	-33.20	20240718	3335	22.19	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
68	20250114	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	100	2	2.52	237390955	58851	119.25	3970	4080	3940	5160	2780	3970	4033.76	0.68	5618	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	842	4.17	0.39	12	0.28	977.00	10453.00	6100	20240718	-33.28	3335	20241209	22.04	4235	-3.90	20250102	3800	7.11	20250109	6100	-33.28	20240718	3335	22.04	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
69	20250114	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	90	2	2.27	207059735	51410	104.17	3970	4075	3940	5160	2780	3970	4027.62	0.68	256	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	840	4.16	0.39	12	0.25	977.00	10453.00	6100	20240718	-33.44	3335	20241209	21.74	4235	-4.13	20250102	3800	6.84	20250109	6100	-33.44	20240718	3335	21.74	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
70	20250114	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	90	2	2.27	189786770	47163	95.57	3970	4065	3940	5160	2780	3970	4024.06	0.68	375	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	840	4.16	0.39	12	0.23	977.00	10453.00	6100	20240718	-33.44	3335	20241209	21.74	4235	-4.13	20250102	3800	6.84	20250109	6100	-33.44	20240718	3335	21.74	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
71	20250114	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	70	2	1.76	170504195	42402	85.92	3970	4065	3940	5160	2780	3970	4021.14	0.68	-413	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	836	4.14	0.39	12	0.21	977.00	10453.00	6100	20240718	-33.77	3335	20241209	21.14	4235	-4.60	20250102	3800	6.32	20250109	6100	-33.77	20240718	3335	21.14	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
72	20250114	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	90	2	2.27	124920205	31121	63.06	3970	4065	3940	5160	2780	3970	4014.02	0.68	-1736	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	840	4.16	0.39	12	0.15	977.00	10453.00	6100	20240718	-33.44	3335	20241209	21.74	4235	-4.13	20250102	3800	6.84	20250109	6100	-33.44	20240718	3335	21.74	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
73	20250114	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	30	2	0.76	8946320	2253	4.57	3970	4000	3970	5160	2780	3970	3970.85	0.68	-330	4040	4005	3955	3920	3870	4022	3937	103	1190	500	2690	5	1	20682798	827	4.09	0.38	12	0.01	977.00	10453.00	6100	20240718	-34.43	3335	20241209	19.94	4235	-5.55	20250102	3800	5.26	20250109	6100	-34.43	20240718	3335	19.94	20241209	3.35	N	024880	500	103 억	140239	N	N	0	N	N
74	20250113	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	20	2	0.51	193693050	49047	58.47	3905	3990	3905	5130	2765	3950	3949.13	0.72	-10051	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	821	4.06	0.38	12	0.24	977.00	10453.00	6100	20240718	-34.92	3335	20241209	19.04	4235	-6.26	20250102	3800	4.47	20250109	6100	-34.92	20240718	3335	19.04	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
75	20250113	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	5	2	0.13	182204995	46149	55.02	3905	3990	3905	5130	2765	3950	3948.19	0.72	-9879	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	818	4.05	0.38	12	0.22	977.00	10453.00	6100	20240718	-35.16	3335	20241209	18.59	4235	-6.61	20250102	3800	4.08	20250109	6100	-35.16	20240718	3335	18.59	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
76	20250113	140340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	5	2	0.13	163881870	41515	49.49	3905	3990	3905	5130	2765	3950	3947.53	0.72	-11410	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	818	4.05	0.38	12	0.20	977.00	10453.00	6100	20240718	-35.16	3335	20241209	18.59	4235	-6.61	20250102	3800	4.08	20250109	6100	-35.16	20240718	3335	18.59	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
77	20250113	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3945	-5	5	-0.13	157469535	39893	47.56	3905	3990	3905	5130	2765	3950	3947.30	0.72	-11002	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	816	4.04	0.38	12	0.19	977.00	10453.00	6100	20240718	-35.33	3335	20241209	18.29	4235	-6.85	20250102	3800	3.82	20250109	6100	-35.33	20240718	3335	18.29	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
78	20250113	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	5	2	0.13	129889820	32895	39.22	3905	3990	3905	5130	2765	3950	3948.62	0.72	-10036	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	818	4.05	0.38	12	0.16	977.00	10453.00	6100	20240718	-35.16	3335	20241209	18.59	4235	-6.61	20250102	3800	4.08	20250109	6100	-35.16	20240718	3335	18.59	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
79	20250113	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	5	2	0.13	112041545	28376	33.83	3905	3990	3905	5130	2765	3950	3948.46	0.72	-9113	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	818	4.05	0.38	12	0.14	977.00	10453.00	6100	20240718	-35.16	3335	20241209	18.59	4235	-6.61	20250102	3800	4.08	20250109	6100	-35.16	20240718	3335	18.59	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
80	20250113	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-15	5	-0.38	71257275	18063	21.53	3905	3990	3905	5130	2765	3950	3944.92	0.72	-3000	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	814	4.03	0.38	12	0.09	977.00	10453.00	6100	20240718	-35.49	3335	20241209	17.99	4235	-7.08	20250102	3800	3.55	20250109	6100	-35.49	20240718	3335	17.99	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
81	20250113	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	0	3	0.00	7856570	2010	2.40	3905	3950	3905	5130	2765	3950	3908.20	0.72	348	4096	4022	3921	3847	3746	4060	3885	103	1180	500	2680	5	1	20682798	817	4.04	0.38	12	0.01	977.00	10453.00	6100	20240718	-35.25	3335	20241209	18.44	4235	-6.73	20250102	3800	3.95	20250109	6100	-35.25	20240718	3335	18.44	20241209	3.30	N	024880	500	103 억	149698	N	N	0	N	N
82	20250110	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	70	2	1.80	326266280	83326	91.81	3875	3995	3820	5040	2720	3880	3915.54	0.72	623	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	817	4.04	0.38	12	0.40	977.00	10453.00	6100	20240718	-35.25	3335	20241209	18.44	4235	-6.73	20250102	3800	3.95	20250109	6100	-35.25	20240718	3335	18.44	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
83	20250110	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	90	2	2.32	291047915	74408	81.99	3875	3995	3820	5040	2720	3880	3911.51	0.72	-2446	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	821	4.06	0.38	12	0.36	977.00	10453.00	6100	20240718	-34.92	3335	20241209	19.04	4235	-6.26	20250102	3800	4.47	20250109	6100	-34.92	20240718	3335	19.04	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
84	20250110	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	30	2	0.77	142953225	36987	40.75	3875	3915	3820	5040	2720	3880	3864.96	0.72	-3315	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	809	4.00	0.37	12	0.18	977.00	10453.00	6100	20240718	-35.90	3335	20241209	17.24	4235	-7.67	20250102	3800	2.89	20250109	6100	-35.90	20240718	3335	17.24	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
85	20250110	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-5	5	-0.13	87445660	22725	25.04	3875	3890	3820	5040	2720	3880	3847.99	0.72	-6420	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	801	3.97	0.37	12	0.11	977.00	10453.00	6100	20240718	-36.48	3335	20241209	16.19	4235	-8.50	20250102	3800	1.97	20250109	6100	-36.48	20240718	3335	16.19	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
86	20250110	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-20	5	-0.52	77455855	20139	22.19	3875	3890	3820	5040	2720	3880	3846.06	0.72	-6386	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	798	3.95	0.37	12	0.10	977.00	10453.00	6100	20240718	-36.72	3335	20241209	15.74	4235	-8.85	20250102	3800	1.58	20250109	6100	-36.72	20240718	3335	15.74	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
87	20250110	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-45	5	-1.16	56045040	14573	16.06	3875	3890	3820	5040	2720	3880	3845.81	0.72	-5607	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	793	3.93	0.37	12	0.07	977.00	10453.00	6100	20240718	-37.13	3335	20241209	14.99	4235	-9.45	20250102	3800	0.92	20250109	6100	-37.13	20240718	3335	14.99	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
88	20250110	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-40	5	-1.03	34746220	9013	9.93	3875	3890	3835	5040	2720	3880	3855.12	0.72	-786	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	794	3.93	0.37	12	0.04	977.00	10453.00	6100	20240718	-37.05	3335	20241209	15.14	4235	-9.33	20250102	3800	1.05	20250109	6100	-37.05	20240718	3335	15.14	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
89	20250110	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	10	2	0.26	14633900	3790	4.18	3875	3890	3860	5040	2720	3880	3861.19	0.72	2752	3953	3916	3858	3821	3763	3935	3840	103	1160	500	2630	5	1	20682798	805	3.98	0.37	12	0.02	977.00	10453.00	6100	20240718	-36.23	3335	20241209	16.64	4235	-8.15	20250102	3800	2.37	20250109	6100	-36.23	20240718	3335	16.64	20241209	3.11	N	024880	500	103 억	147940	N	N	0	N	N
90	20250109	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	45	2	1.17	348152570	90643	20.90	3865	3895	3800	4985	2685	3835	3840.92	0.75	-6864	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	802	3.97	0.37	12	0.44	977.00	10453.00	6100	20240718	-36.39	3335	20241209	16.34	4235	-8.38	20250102	3800	2.11	20250109	6100	-36.39	20240718	3335	16.34	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
91	20250109	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	25	2	0.65	272426585	71110	16.40	3865	3865	3800	4985	2685	3835	3831.06	0.75	-13388	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	798	3.95	0.37	12	0.34	977.00	10453.00	6100	20240718	-36.72	3335	20241209	15.74	4235	-8.85	20250102	3800	1.58	20250109	6100	-36.72	20240718	3335	15.74	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
92	20250109	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-10	5	-0.26	231589765	60489	13.95	3865	3865	3800	4985	2685	3835	3828.63	0.75	-15701	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	791	3.92	0.37	12	0.29	977.00	10453.00	6100	20240718	-37.30	3335	20241209	14.69	4235	-9.68	20250102	3800	0.66	20250109	6100	-37.30	20240718	3335	14.69	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
93	20250109	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	223738330	58440	13.48	3865	3865	3800	4985	2685	3835	3828.51	0.75	-16864	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	793	3.93	0.37	12	0.28	977.00	10453.00	6100	20240718	-37.13	3335	20241209	14.99	4235	-9.45	20250102	3800	0.92	20250109	6100	-37.13	20240718	3335	14.99	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
94	20250109	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	0	3	0.00	190789090	49843	11.49	3865	3865	3800	4985	2685	3835	3827.80	0.75	-17785	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	793	3.93	0.37	12	0.24	977.00	10453.00	6100	20240718	-37.13	3335	20241209	14.99	4235	-9.45	20250102	3800	0.92	20250109	6100	-37.13	20240718	3335	14.99	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
95	20250109	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	10	2	0.26	183129145	47846	11.03	3865	3865	3800	4985	2685	3835	3827.47	0.75	-16983	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	795	3.94	0.37	12	0.23	977.00	10453.00	6100	20240718	-36.97	3335	20241209	15.29	4235	-9.21	20250102	3800	1.18	20250109	6100	-36.97	20240718	3335	15.29	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
96	20250109	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	5	2	0.13	167792485	43858	10.11	3865	3865	3800	4985	2685	3835	3825.81	0.75	-18839	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	794	3.93	0.37	12	0.21	977.00	10453.00	6100	20240718	-37.05	3335	20241209	15.14	4235	-9.33	20250102	3800	1.05	20250109	6100	-37.05	20240718	3335	15.14	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
97	20250109	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	20	2	0.52	19580115	5100	1.18	3865	3865	3835	4985	2685	3835	3839.24	0.75	-1772	4198	4016	3918	3736	3638	3967	3687	103	1150	500	2600	5	1	20682798	797	3.95	0.37	12	0.02	977.00	10453.00	6100	20240718	-36.80	3335	20241209	15.59	4235	-8.97	20250102	3820	0.92	20250108	6100	-36.80	20240718	3335	15.59	20241209	3.11	N	024880	500	103 억	154938	N	N	0	N	N
98	20250108	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	-250	5	-6.12	1690974595	433528	485.78	4080	4100	3820	5310	2860	4085	3900.54	0.65	18526	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	793	3.93	0.37	12	2.10	977.00	10453.00	6100	20240718	-37.13	3335	20241209	14.99	4235	-9.45	20250102	3820	0.39	20250108	6100	-37.13	20240718	3335	14.99	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
99	20250108	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3845	-240	5	-5.88	1529119465	391269	438.43	4080	4100	3830	5310	2860	4085	3908.10	0.65	15428	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	795	3.94	0.37	12	1.89	977.00	10453.00	6100	20240718	-36.97	3335	20241209	15.29	4235	-9.21	20250102	3830	0.39	20250108	6100	-36.97	20240718	3335	15.29	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
100	20250108	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3840	-245	5	-6.00	1311648945	334714	375.05	4080	4100	3830	5310	2860	4085	3918.72	0.65	5991	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	794	3.93	0.37	12	1.62	977.00	10453.00	6100	20240718	-37.05	3335	20241209	15.14	4235	-9.33	20250102	3830	0.26	20250108	6100	-37.05	20240718	3335	15.14	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
101	20250108	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-235	5	-5.75	1122421630	285525	319.94	4080	4100	3845	5310	2860	4085	3931.08	0.65	4915	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	796	3.94	0.37	12	1.38	977.00	10453.00	6100	20240718	-36.89	3335	20241209	15.44	4235	-9.09	20250102	3845	0.13	20250108	6100	-36.89	20240718	3335	15.44	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
102	20250108	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	-165	5	-4.04	565702105	141848	158.94	4080	4100	3920	5310	2860	4085	3988.09	0.65	-28980	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	811	4.01	0.38	12	0.69	977.00	10453.00	6100	20240718	-35.74	3335	20241209	17.54	4235	-7.44	20250102	3900	0.51	20250102	6100	-35.74	20240718	3335	17.54	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
103	20250108	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-100	5	-2.45	323664775	80556	90.26	4080	4100	3980	5310	2860	4085	4017.89	0.65	-25840	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	824	4.08	0.38	12	0.39	977.00	10453.00	6100	20240718	-34.67	3335	20241209	19.49	4235	-5.90	20250102	3900	2.18	20250102	6100	-34.67	20240718	3335	19.49	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
104	20250108	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-70	5	-1.71	188193665	46693	52.32	4080	4100	4005	5310	2860	4085	4030.45	0.65	-20091	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	830	4.11	0.38	12	0.23	977.00	10453.00	6100	20240718	-34.18	3335	20241209	20.39	4235	-5.19	20250102	3900	2.95	20250102	6100	-34.18	20240718	3335	20.39	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
105	20250108	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	-65	5	-1.59	11527415	2851	3.19	4080	4080	4020	5310	2860	4085	4043.29	0.65	1013	4198	4141	4088	4031	3978	4115	4005	103	1225	500	2770	5	1	20682798	831	4.11	0.38	12	0.01	977.00	10453.00	6100	20240718	-34.10	3335	20241209	20.54	4235	-5.08	20250102	3900	3.08	20250102	6100	-34.10	20240718	3335	20.54	20241209	3.11	N	024880	500	103 억	134539	N	N	0	N	N
106	20250107	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-50	5	-1.21	363716415	89241	84.41	4135	4145	4035	5370	2895	4135	4075.66	0.76	-24116	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	845	4.18	0.39	12	0.43	977.00	10453.00	6100	20240718	-33.03	3335	20241209	22.49	4235	-3.54	20250102	3900	4.74	20250102	6100	-33.03	20240718	3335	22.49	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
107	20250107	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-60	5	-1.45	339211335	83221	78.72	4135	4145	4035	5370	2895	4135	4076.03	0.76	-23425	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	843	4.17	0.39	12	0.40	977.00	10453.00	6100	20240718	-33.20	3335	20241209	22.19	4235	-3.78	20250102	3900	4.49	20250102	6100	-33.20	20240718	3335	22.19	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
108	20250107	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-85	5	-2.06	293123270	71844	67.96	4135	4145	4040	5370	2895	4135	4080.00	0.76	-22033	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	838	4.15	0.39	12	0.35	977.00	10453.00	6100	20240718	-33.61	3335	20241209	21.44	4235	-4.37	20250102	3900	3.85	20250102	6100	-33.61	20240718	3335	21.44	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
109	20250107	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-85	5	-2.06	264399785	64761	61.26	4135	4145	4045	5370	2895	4135	4082.70	0.76	-21937	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	838	4.15	0.39	12	0.31	977.00	10453.00	6100	20240718	-33.61	3335	20241209	21.44	4235	-4.37	20250102	3900	3.85	20250102	6100	-33.61	20240718	3335	21.44	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
110	20250107	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-50	5	-1.21	137936580	33645	31.83	4135	4145	4075	5370	2895	4135	4099.76	0.76	-12203	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	845	4.18	0.39	12	0.16	977.00	10453.00	6100	20240718	-33.03	3335	20241209	22.49	4235	-3.54	20250102	3900	4.74	20250102	6100	-33.03	20240718	3335	22.49	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
111	20250107	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-45	5	-1.09	76447270	18610	17.60	4135	4145	4090	5370	2895	4135	4107.86	0.76	-6392	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	846	4.19	0.39	12	0.09	977.00	10453.00	6100	20240718	-32.95	3335	20241209	22.64	4235	-3.42	20250102	3900	4.87	20250102	6100	-32.95	20240718	3335	22.64	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
112	20250107	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-20	5	-0.48	33687870	8186	7.74	4135	4145	4095	5370	2895	4135	4115.30	0.76	-1144	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	851	4.21	0.39	12	0.04	977.00	10453.00	6100	20240718	-32.54	3335	20241209	23.39	4235	-2.83	20250102	3900	5.51	20250102	6100	-32.54	20240718	3335	23.39	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
113	20250107	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	5	2	0.12	2703555	654	0.62	4135	4145	4130	5370	2895	4135	4133.88	0.76	-371	4248	4191	4128	4071	4008	4160	4040	103	1235	500	2810	5	1	20682798	856	4.24	0.40	12	0.00	977.00	10453.00	6100	20240718	-32.13	3335	20241209	24.14	4235	-2.24	20250102	3900	6.15	20250102	6100	-32.13	20240718	3335	24.14	20241209	2.98	N	024880	500	103 억	156413	N	N	0	N	N
114	20250106	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-65	5	-1.55	428040160	104224	98.53	4185	4185	4065	5460	2940	4200	4106.92	0.91	-34049	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	855	4.23	0.40	12	0.50	977.00	10453.00	6100	20240718	-32.21	3335	20241209	23.99	4235	-2.36	20250102	3900	6.03	20250102	6100	-32.21	20240718	3335	23.99	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
115	20250106	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-95	5	-2.26	403550800	98290	92.92	4185	4185	4065	5460	2940	4200	4105.72	0.91	-32248	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	849	4.20	0.39	12	0.48	977.00	10453.00	6100	20240718	-32.70	3335	20241209	23.09	4235	-3.07	20250102	3900	5.26	20250102	6100	-32.70	20240718	3335	23.09	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
116	20250106	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-100	5	-2.38	350724010	85421	80.75	4185	4185	4065	5460	2940	4200	4105.83	0.91	-31519	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	848	4.20	0.39	12	0.41	977.00	10453.00	6100	20240718	-32.79	3335	20241209	22.94	4235	-3.19	20250102	3900	5.13	20250102	6100	-32.79	20240718	3335	22.94	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
117	20250106	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-90	5	-2.14	337642365	82239	77.74	4185	4185	4065	5460	2940	4200	4105.62	0.91	-29611	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	850	4.21	0.39	12	0.40	977.00	10453.00	6100	20240718	-32.62	3335	20241209	23.24	4235	-2.95	20250102	3900	5.38	20250102	6100	-32.62	20240718	3335	23.24	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
118	20250106	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-100	5	-2.38	237191055	57745	54.59	4185	4185	4065	5460	2940	4200	4107.56	0.91	-20707	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	848	4.20	0.39	12	0.28	977.00	10453.00	6100	20240718	-32.79	3335	20241209	22.94	4235	-3.19	20250102	3900	5.13	20250102	6100	-32.79	20240718	3335	22.94	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
119	20250106	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-95	5	-2.26	211143550	51414	48.60	4185	4185	4065	5460	2940	4200	4106.73	0.91	-15974	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	849	4.20	0.39	12	0.25	977.00	10453.00	6100	20240718	-32.70	3335	20241209	23.09	4235	-3.07	20250102	3900	5.26	20250102	6100	-32.70	20240718	3335	23.09	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
120	20250106	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-100	5	-2.38	113570405	27499	26.00	4185	4185	4095	5460	2940	4200	4129.98	0.91	-14913	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	848	4.20	0.39	12	0.13	977.00	10453.00	6100	20240718	-32.79	3335	20241209	22.94	4235	-3.19	20250102	3900	5.13	20250102	6100	-32.79	20240718	3335	22.94	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
121	20250106	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-65	5	-1.55	26694445	6404	6.05	4185	4185	4130	5460	2940	4200	4168.40	0.91	-4888	4290	4245	4155	4110	4020	4267	4132	103	1260	500	2850	5	1	20682798	855	4.23	0.40	12	0.03	977.00	10453.00	6100	20240718	-32.21	3335	20241209	23.99	4235	-2.36	20250102	3900	6.03	20250102	6100	-32.21	20240718	3335	23.99	20241209	2.65	N	024880	500	103 억	189065	N	N	0	N	N
122	20250103	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	10	2	0.24	431647300	104802	31.63	4085	4200	4065	5440	2935	4190	4118.69	1.06	-32668	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	869	4.30	0.40	12	0.51	977.00	10453.00	6100	20240718	-31.15	3335	20241209	25.94	4235	-0.83	20250102	3900	7.69	20250102	6100	-31.15	20240718	3335	25.94	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
123	20250103	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-75	5	-1.79	399094510	96994	29.27	4085	4180	4065	5440	2935	4190	4114.63	1.06	-30452	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	851	4.21	0.39	12	0.47	977.00	10453.00	6100	20240718	-32.54	3335	20241209	23.39	4235	-2.83	20250102	3900	5.51	20250102	6100	-32.54	20240718	3335	23.39	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
124	20250103	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4095	-95	5	-2.27	368716500	89592	27.04	4085	4180	4065	5440	2935	4190	4115.51	1.06	-25759	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	847	4.19	0.39	12	0.43	977.00	10453.00	6100	20240718	-32.87	3335	20241209	22.79	4235	-3.31	20250102	3900	5.00	20250102	6100	-32.87	20240718	3335	22.79	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
125	20250103	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-90	5	-2.15	342254065	83126	25.09	4085	4180	4065	5440	2935	4190	4117.29	1.06	-21874	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	848	4.20	0.39	12	0.40	977.00	10453.00	6100	20240718	-32.79	3335	20241209	22.94	4235	-3.19	20250102	3900	5.13	20250102	6100	-32.79	20240718	3335	22.94	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
126	20250103	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-65	5	-1.55	264730615	64215	19.38	4085	4180	4065	5440	2935	4190	4122.57	1.06	-14617	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	853	4.22	0.39	12	0.31	977.00	10453.00	6100	20240718	-32.38	3335	20241209	23.69	4235	-2.60	20250102	3900	5.77	20250102	6100	-32.38	20240718	3335	23.69	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
127	20250103	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-50	5	-1.19	230622960	55952	16.88	4085	4180	4065	5440	2935	4190	4121.80	1.06	-8438	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	856	4.24	0.40	12	0.27	977.00	10453.00	6100	20240718	-32.13	3335	20241209	24.14	4235	-2.24	20250102	3900	6.15	20250102	6100	-32.13	20240718	3335	24.14	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
128	20250103	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-45	5	-1.07	204363900	49605	14.97	4085	4180	4065	5440	2935	4190	4119.82	1.06	-4119	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	857	4.24	0.40	12	0.24	977.00	10453.00	6100	20240718	-32.05	3335	20241209	24.29	4235	-2.13	20250102	3900	6.28	20250102	6100	-32.05	20240718	3335	24.29	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
129	20250103	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-75	5	-1.79	36911780	9031	2.73	4085	4115	4065	5440	2935	4190	4087.23	1.06	188	4443	4316	4108	3981	3773	4380	4045	103	1250	500	2840	5	1	20682798	851	4.21	0.39	12	0.04	977.00	10453.00	6100	20240718	-32.54	3335	20241209	23.39	4235	-2.83	20250102	3900	5.51	20250102	6100	-32.54	20240718	3335	23.39	20241209	2.63	N	024880	500	103 억	219719	N	N	2	N	N
130	20250102	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	280	2	7.16	1358107445	327946	956.98	3910	4235	3900	5080	2740	3910	4141.23	0.76	61788	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	867	4.29	0.40	12	1.59	977.00	10453.00	6100	20240718	-31.31	3335	20241209	25.64	4235	-1.06	20250102	3900	7.44	20250102	6100	-31.31	20240718	3335	25.64	20241209	2.59	N	024880	500	103 억	156207	N	N	2	N	N
131	20250102	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	270	2	6.91	1318626990	318502	929.42	3910	4235	3900	5080	2740	3910	4140.09	0.76	64916	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	865	4.28	0.40	12	1.54	977.00	10453.00	6100	20240718	-31.48	3335	20241209	25.34	4235	-1.30	20250102	3900	7.18	20250102	6100	-31.48	20240718	3335	25.34	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N
132	20250102	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	4175	265	2	6.78	1178593280	284911	831.40	3910	4235	3900	5080	2740	3910	4136.71	0.76	66477	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	864	4.27	0.40	12	1.38	977.00	10453.00	6100	20240718	-31.56	3335	20241209	25.19	4235	-1.42	20250102	3900	7.05	20250102	6100	-31.56	20240718	3335	25.19	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N
133	20250102	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4200	290	2	7.42	1106716030	267737	781.28	3910	4235	3900	5080	2740	3910	4133.59	0.76	65683	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	869	4.30	0.40	12	1.29	977.00	10453.00	6100	20240718	-31.15	3335	20241209	25.94	4235	-0.83	20250102	3900	7.69	20250102	6100	-31.15	20240718	3335	25.94	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N
134	20250102	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	285	2	7.29	974122675	236273	689.47	3910	4220	3900	5080	2740	3910	4122.87	0.76	57416	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	868	4.29	0.40	12	1.14	977.00	10453.00	6100	20240718	-31.23	3335	20241209	25.79	4220	-0.59	20250102	3900	7.56	20250102	6100	-31.23	20240718	3335	25.79	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N
135	20250102	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	220	2	5.63	478810465	117748	343.60	3910	4135	3900	5080	2740	3910	4066.40	0.76	12249	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	854	4.23	0.40	12	0.57	977.00	10453.00	6100	20240718	-32.30	3335	20241209	23.84	4135	-0.12	20250102	3900	5.90	20250102	6100	-32.30	20240718	3335	23.84	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N
136	20250102	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	30	2	0.77	11476280	2927	8.54	3910	3940	3900	5080	2740	3910	3920.83	0.76	504	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	815	4.03	0.38	12	0.01	977.00	10453.00	6100	20240718	-35.41	3335	20241209	18.14	3940	0.00	20250102	3900	1.03	20250102	6100	-35.41	20240718	3335	18.14	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N
137	20250102	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	0	3	0.00	0	0	0.00	0	0	0	5080	2740	3910	0.00	0.76	0	3986	3947	3901	3862	3816	3967	3882	103	1170	500	2650	5	1	20682798	809	4.00	0.37	12	0.00	977.00	10453.00	6100	20240718	-35.90	3335	20241209	17.24	0	0.00	0	0	0.00	0	6100	-35.90	20240718	3335	17.24	20241209	2.59	N	024880	500	103 억	156207	N	N	72	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History