KissMeData/054540/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	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	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	100	2	2.09	504837870	104451	36.98	4745	4890	4745	6220	3350	4785	4832.99	5.20	14381	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	635	10.53	0.89	12	0.80	464.00	5506.00	6110	20240809	-20.05	3575	20240416	36.64	5350	-8.69	20250115	4500	8.56	20250103	6110	-20.05	20240809	3575	36.64	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
3	20250124	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	55	2	1.15	469627725	97232	34.42	4745	4890	4745	6220	3350	4785	4829.97	5.20	12224	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	629	10.43	0.88	12	0.75	464.00	5506.00	6110	20240809	-20.79	3575	20240416	35.38	5350	-9.53	20250115	4500	7.56	20250103	6110	-20.79	20240809	3575	35.38	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
4	20250124	140551	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	60	2	1.25	400128600	82914	29.35	4745	4875	4745	6220	3350	4785	4825.83	5.20	9286	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	630	10.44	0.88	12	0.64	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	5350	-9.44	20250115	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
5	20250124	130553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	55	2	1.15	324327025	67164	23.78	4745	4875	4745	6220	3350	4785	4828.88	5.20	9308	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	629	10.43	0.88	12	0.52	464.00	5506.00	6110	20240809	-20.79	3575	20240416	35.38	5350	-9.53	20250115	4500	7.56	20250103	6110	-20.79	20240809	3575	35.38	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
6	20250124	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	60	2	1.25	296000875	61303	21.70	4745	4875	4745	6220	3350	4785	4828.49	5.20	10462	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	630	10.44	0.88	12	0.47	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	5350	-9.44	20250115	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
7	20250124	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	80	2	1.67	248553085	51502	18.23	4745	4875	4745	6220	3350	4785	4826.09	5.20	7747	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	632	10.48	0.88	12	0.40	464.00	5506.00	6110	20240809	-20.38	3575	20240416	36.08	5350	-9.07	20250115	4500	8.11	20250103	6110	-20.38	20240809	3575	36.08	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
8	20250124	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	60	2	1.25	146825750	30532	10.81	4745	4850	4745	6220	3350	4785	4808.91	5.20	1633	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	630	10.44	0.88	12	0.23	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	5350	-9.44	20250115	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
9	20250124	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	-20	5	-0.42	47128535	9870	3.49	4745	4800	4745	6220	3350	4785	4774.93	5.20	916	5135	4960	4855	4680	4575	4907	4627	75	1435	500	3540	5	1	13000000	619	10.27	0.87	12	0.08	464.00	5506.00	6110	20240809	-22.01	3575	20240416	33.29	5350	-10.93	20250115	4500	5.89	20250103	6110	-22.01	20240809	3575	33.29	20240416	3.46	N	054540	500	75 억	676303	N	N	N	N
10	20250123	160551	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-245	5	-4.87	1355993140	282400	138.48	5030	5030	4750	6530	3530	5030	4801.65	5.24	-5187	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	622	10.31	0.87	12	2.17	464.00	5506.00	6110	20240809	-21.69	3575	20240416	33.85	5350	-10.56	20250115	4500	6.33	20250103	6110	-21.69	20240809	3575	33.85	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
11	20250123	150549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-245	5	-4.87	1260079490	262299	128.62	5030	5030	4750	6530	3530	5030	4803.96	5.24	-2912	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	622	10.31	0.87	12	2.02	464.00	5506.00	6110	20240809	-21.69	3575	20240416	33.85	5350	-10.56	20250115	4500	6.33	20250103	6110	-21.69	20240809	3575	33.85	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
12	20250123	140550	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-250	5	-4.97	1007826575	209367	102.67	5030	5030	4755	6530	3530	5030	4813.66	5.24	-11773	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	621	10.30	0.87	12	1.61	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	5350	-10.65	20250115	4500	6.22	20250103	6110	-21.77	20240809	3575	33.71	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
13	20250123	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-230	5	-4.57	762111940	157830	77.39	5030	5030	4755	6530	3530	5030	4828.65	5.24	-19263	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	624	10.34	0.87	12	1.21	464.00	5506.00	6110	20240809	-21.44	3575	20240416	34.27	5350	-10.28	20250115	4500	6.67	20250103	6110	-21.44	20240809	3575	34.27	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
14	20250123	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-245	5	-4.87	736181065	152405	74.73	5030	5030	4755	6530	3530	5030	4830.39	5.24	-20943	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	622	10.31	0.87	12	1.17	464.00	5506.00	6110	20240809	-21.69	3575	20240416	33.85	5350	-10.56	20250115	4500	6.33	20250103	6110	-21.69	20240809	3575	33.85	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
15	20250123	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-230	5	-4.57	676119950	139840	68.57	5030	5030	4755	6530	3530	5030	4834.92	5.24	-12349	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	624	10.34	0.87	12	1.08	464.00	5506.00	6110	20240809	-21.44	3575	20240416	34.27	5350	-10.28	20250115	4500	6.67	20250103	6110	-21.44	20240809	3575	34.27	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
16	20250123	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-240	5	-4.77	477119200	98151	48.13	5030	5030	4775	6530	3530	5030	4861.03	5.24	-11593	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	623	10.32	0.87	12	0.76	464.00	5506.00	6110	20240809	-21.60	3575	20240416	33.99	5350	-10.47	20250115	4500	6.44	20250103	6110	-21.60	20240809	3575	33.99	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
17	20250123	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-65	5	-1.29	29620560	5919	2.90	5030	5030	4960	6530	3530	5030	5004.20	5.24	-5004	5233	5131	5028	4926	4823	5080	4875	75	1500	500	3720	5	1	13000000	645	10.70	0.90	12	0.05	464.00	5506.00	6110	20240809	-18.74	3575	20240416	38.88	5350	-7.20	20250115	4500	10.33	20250103	6110	-18.74	20240809	3575	38.88	20240416	3.59	N	054540	500	75 억	681490	N	N	N	N
18	20250122	160545	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-20	5	-0.40	1018419310	202857	92.55	5050	5130	4925	6560	3540	5050	5020.33	5.18	8312	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	10	1	13000000	654	10.84	0.91	12	1.56	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
19	20250122	150545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-65	5	-1.29	942351445	187641	85.61	5050	5130	4925	6560	3540	5050	5022.08	5.18	10537	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	5	1	13000000	648	10.74	0.91	12	1.44	464.00	5506.00	6110	20240809	-18.41	3575	20240416	39.44	5350	-6.82	20250115	4500	10.78	20250103	6110	-18.41	20240809	3575	39.44	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
20	20250122	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	869657600	173131	78.99	5050	5130	4925	6560	3540	5050	5023.10	5.18	8258	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	10	1	13000000	658	10.91	0.92	12	1.33	464.00	5506.00	6110	20240809	-17.18	3575	20240416	41.54	5350	-5.42	20250115	4500	12.44	20250103	6110	-17.18	20240809	3575	41.54	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
21	20250122	130546	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	692337175	138027	62.98	5050	5120	4925	6560	3540	5050	5015.93	5.18	3442	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	10	1	13000000	658	10.91	0.92	12	1.06	464.00	5506.00	6110	20240809	-17.18	3575	20240416	41.54	5350	-5.42	20250115	4500	12.44	20250103	6110	-17.18	20240809	3575	41.54	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
22	20250122	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-20	5	-0.40	534051125	106741	48.70	5050	5120	4925	6560	3540	5050	5003.20	5.18	-4068	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	10	1	13000000	654	10.84	0.91	12	0.82	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
23	20250122	110545	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	458028255	91626	41.80	5050	5120	4925	6560	3540	5050	4998.83	5.18	-6382	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	10	1	13000000	658	10.91	0.92	12	0.70	464.00	5506.00	6110	20240809	-17.18	3575	20240416	41.54	5350	-5.42	20250115	4500	12.44	20250103	6110	-17.18	20240809	3575	41.54	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
24	20250122	100545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-80	5	-1.58	227513445	45346	20.69	5050	5120	4945	6560	3540	5050	5017.20	5.18	-8539	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	5	1	13000000	646	10.71	0.90	12	0.35	464.00	5506.00	6110	20240809	-18.66	3575	20240416	39.02	5350	-7.10	20250115	4500	10.44	20250103	6110	-18.66	20240809	3575	39.02	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
25	20250122	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-30	5	-0.59	22687130	4490	2.05	5050	5090	5020	6560	3540	5050	5052.88	5.18	-1418	5156	5102	4996	4942	4836	5130	4970	75	1510	500	3730	10	1	13000000	653	10.82	0.91	12	0.03	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	5350	-6.17	20250115	4500	11.56	20250103	6110	-17.84	20240809	3575	40.42	20240416	3.53	N	054540	500	75 억	673179	N	N	N	N
26	20250121	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	140	2	2.85	1092665350	218915	86.11	4900	5050	4890	6380	3440	4910	4991.10	4.60	74817	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	10	1	13000000	657	10.88	0.92	12	1.68	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
27	20250121	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	120	2	2.44	1035459630	207563	81.64	4900	5050	4890	6380	3440	4910	4988.65	4.60	71132	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	10	1	13000000	654	10.84	0.91	12	1.60	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
28	20250121	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	75	2	1.53	930753075	186716	73.44	4900	5050	4890	6380	3440	4910	4984.86	4.60	67757	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	5	1	13000000	648	10.74	0.91	12	1.44	464.00	5506.00	6110	20240809	-18.41	3575	20240416	39.44	5350	-6.82	20250115	4500	10.78	20250103	6110	-18.41	20240809	3575	39.44	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
29	20250121	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	90	2	1.83	832956585	167104	65.73	4900	5050	4890	6380	3440	4910	4984.66	4.60	59590	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	10	1	13000000	650	10.78	0.91	12	1.29	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5350	-6.54	20250115	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
30	20250121	120534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	80	2	1.63	745706495	149630	58.85	4900	5050	4890	6380	3440	4910	4983.67	4.60	49707	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	5	1	13000000	649	10.75	0.91	12	1.15	464.00	5506.00	6110	20240809	-18.33	3575	20240416	39.58	5350	-6.73	20250115	4500	10.89	20250103	6110	-18.33	20240809	3575	39.58	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
31	20250121	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	85	2	1.73	490280880	98501	38.74	4900	5050	4890	6380	3440	4910	4977.42	4.60	29591	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	5	1	13000000	649	10.77	0.91	12	0.76	464.00	5506.00	6110	20240809	-18.25	3575	20240416	39.72	5350	-6.64	20250115	4500	11.00	20250103	6110	-18.25	20240809	3575	39.72	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
32	20250121	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	75	2	1.53	357127220	71783	28.23	4900	5050	4890	6380	3440	4910	4975.09	4.60	25255	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	5	1	13000000	648	10.74	0.91	12	0.55	464.00	5506.00	6110	20240809	-18.41	3575	20240416	39.44	5350	-6.82	20250115	4500	10.78	20250103	6110	-18.41	20240809	3575	39.44	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
33	20250121	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	15	2	0.31	40800140	8261	3.25	4900	4960	4900	6380	3440	4910	4938.89	4.60	-426	5163	5036	4963	4836	4763	5000	4800	75	1470	500	3630	5	1	13000000	640	10.61	0.89	12	0.06	464.00	5506.00	6110	20240809	-19.39	3575	20240416	37.76	5350	-7.94	20250115	4500	9.44	20250103	6110	-19.39	20240809	3575	37.76	20240416	3.32	N	054540	500	75 억	598357	N	N	N	N
34	20250120	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-170	5	-3.35	1256153945	253162	45.95	5090	5090	4890	6600	3560	5080	4962.20	4.54	6675	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	638	10.58	0.89	12	1.95	464.00	5506.00	6110	20240809	-19.64	3575	20240416	37.34	5350	-8.22	20250115	4500	9.11	20250103	6110	-19.64	20240809	3575	37.34	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
35	20250120	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-155	5	-3.05	1096229075	220554	40.03	5090	5090	4900	6600	3560	5080	4970.34	4.54	-1519	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	640	10.61	0.89	12	1.70	464.00	5506.00	6110	20240809	-19.39	3575	20240416	37.76	5350	-7.94	20250115	4500	9.44	20250103	6110	-19.39	20240809	3575	37.76	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
36	20250120	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-130	5	-2.56	806980575	161864	29.38	5090	5090	4920	6600	3560	5080	4985.54	4.54	-25375	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	644	10.67	0.90	12	1.25	464.00	5506.00	6110	20240809	-18.99	3575	20240416	38.46	5350	-7.48	20250115	4500	10.00	20250103	6110	-18.99	20240809	3575	38.46	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
37	20250120	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-125	5	-2.46	660310575	132225	24.00	5090	5090	4920	6600	3560	5080	4993.84	4.54	-21002	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	644	10.68	0.90	12	1.02	464.00	5506.00	6110	20240809	-18.90	3575	20240416	38.60	5350	-7.38	20250115	4500	10.11	20250103	6110	-18.90	20240809	3575	38.60	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
38	20250120	120542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-115	5	-2.26	589361740	117928	21.40	5090	5090	4920	6600	3560	5080	4997.64	4.54	-24492	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	645	10.70	0.90	12	0.91	464.00	5506.00	6110	20240809	-18.74	3575	20240416	38.88	5350	-7.20	20250115	4500	10.33	20250103	6110	-18.74	20240809	3575	38.88	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
39	20250120	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-85	5	-1.67	498635565	99684	18.09	5090	5090	4920	6600	3560	5080	5002.16	4.54	-19641	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	649	10.77	0.91	12	0.77	464.00	5506.00	6110	20240809	-18.25	3575	20240416	39.72	5350	-6.64	20250115	4500	11.00	20250103	6110	-18.25	20240809	3575	39.72	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
40	20250120	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-60	5	-1.18	410853815	82128	14.91	5090	5090	4920	6600	3560	5080	5002.60	4.54	-16741	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	10	1	13000000	653	10.82	0.91	12	0.63	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	5350	-6.17	20250115	4500	11.56	20250103	6110	-17.84	20240809	3575	40.42	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
41	20250120	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-115	5	-2.26	134950850	26868	4.88	5090	5090	4965	6600	3560	5080	5022.72	4.54	-13090	5366	5222	5096	4952	4826	5160	4890	75	1520	500	3750	5	1	13000000	645	10.70	0.90	12	0.21	464.00	5506.00	6110	20240809	-18.74	3575	20240416	38.88	5350	-7.20	20250115	4500	10.33	20250103	6110	-18.74	20240809	3575	38.88	20240416	3.22	N	054540	500	75 억	590336	N	N	N	N
42	20250117	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	110	2	2.21	2795046775	548336	205.00	5090	5240	4970	6460	3480	4970	5097.39	5.20	-85798	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	660	10.95	0.92	12	4.22	464.00	5506.00	6110	20240809	-16.86	3575	20240416	42.10	5350	-5.05	20250115	4500	12.89	20250103	6110	-16.86	20240809	3575	42.10	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
43	20250117	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	80	2	1.61	2631733475	516112	192.95	5090	5240	4970	6460	3480	4970	5099.15	5.20	-89698	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	657	10.88	0.92	12	3.97	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
44	20250117	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	150	2	3.02	1582836825	310969	116.26	5090	5190	4970	6460	3480	4970	5090.02	5.20	-42606	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	666	11.03	0.93	12	2.39	464.00	5506.00	6110	20240809	-16.20	3575	20240416	43.22	5350	-4.30	20250115	4500	13.78	20250103	6110	-16.20	20240809	3575	43.22	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
45	20250117	130541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	80	2	1.61	1390621705	273195	102.14	5090	5190	4970	6460	3480	4970	5090.22	5.20	-30248	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	657	10.88	0.92	12	2.10	464.00	5506.00	6110	20240809	-17.35	3575	20240416	41.26	5350	-5.61	20250115	4500	12.22	20250103	6110	-17.35	20240809	3575	41.26	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
46	20250117	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	60	2	1.21	1262455355	247907	92.68	5090	5190	4970	6460	3480	4970	5092.46	5.20	-25320	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	654	10.84	0.91	12	1.91	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
47	20250117	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	180	2	3.62	994124095	195296	73.01	5090	5190	4970	6460	3480	4970	5090.35	5.20	-6625	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	670	11.10	0.94	12	1.50	464.00	5506.00	6110	20240809	-15.71	3575	20240416	44.06	5350	-3.74	20250115	4500	14.44	20250103	6110	-15.71	20240809	3575	44.06	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
48	20250117	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	130	2	2.62	676336995	133366	49.86	5090	5150	4970	6460	3480	4970	5071.29	5.20	545	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	663	10.99	0.93	12	1.03	464.00	5506.00	6110	20240809	-16.53	3575	20240416	42.66	5350	-4.67	20250115	4500	13.33	20250103	6110	-16.53	20240809	3575	42.66	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
49	20250117	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	60	2	1.21	153677150	30354	11.35	5090	5110	5000	6460	3480	4970	5062.83	5.20	-10750	5130	5050	4950	4870	4770	5000	4820	75	1490	500	3670	10	1	13000000	654	10.84	0.91	12	0.23	464.00	5506.00	6110	20240809	-17.68	3575	20240416	40.70	5350	-5.98	20250115	4500	11.78	20250103	6110	-17.68	20240809	3575	40.70	20240416	3.13	N	054540	500	75 억	676464	N	N	N	N
50	20250116	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-30	5	-0.60	1311575685	266052	30.14	5000	5030	4850	6500	3500	5000	4929.57	5.49	-38726	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	646	10.71	0.90	12	2.05	464.00	5506.00	6110	20240809	-18.66	3575	20240416	39.02	5350	-7.10	20250115	4500	10.44	20250103	6110	-18.66	20240809	3575	39.02	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
51	20250116	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-120	5	-2.40	1213707290	246239	27.90	5000	5030	4850	6500	3500	5000	4928.76	5.49	-35626	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	634	10.52	0.89	12	1.89	464.00	5506.00	6110	20240809	-20.13	3575	20240416	36.50	5350	-8.79	20250115	4500	8.44	20250103	6110	-20.13	20240809	3575	36.50	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
52	20250116	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	-80	5	-1.60	934782175	189058	21.42	5000	5030	4850	6500	3500	5000	4944.19	5.49	-35287	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	640	10.60	0.89	12	1.45	464.00	5506.00	6110	20240809	-19.48	3575	20240416	37.62	5350	-8.04	20250115	4500	9.33	20250103	6110	-19.48	20240809	3575	37.62	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
53	20250116	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-50	5	-1.00	837814425	169415	19.19	5000	5030	4850	6500	3500	5000	4945.09	5.49	-39188	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	644	10.67	0.90	12	1.30	464.00	5506.00	6110	20240809	-18.99	3575	20240416	38.46	5350	-7.48	20250115	4500	10.00	20250103	6110	-18.99	20240809	3575	38.46	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
54	20250116	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-75	5	-1.50	798748115	161483	18.30	5000	5030	4850	6500	3500	5000	4946.07	5.49	-35935	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	640	10.61	0.89	12	1.24	464.00	5506.00	6110	20240809	-19.39	3575	20240416	37.76	5350	-7.94	20250115	4500	9.44	20250103	6110	-19.39	20240809	3575	37.76	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
55	20250116	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-95	5	-1.90	747850460	151080	17.12	5000	5030	4850	6500	3500	5000	4949.77	5.49	-37038	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	638	10.57	0.89	12	1.16	464.00	5506.00	6110	20240809	-19.72	3575	20240416	37.20	5350	-8.32	20250115	4500	9.00	20250103	6110	-19.72	20240809	3575	37.20	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
56	20250116	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-110	5	-2.20	635348380	128129	14.52	5000	5030	4850	6500	3500	5000	4958.41	5.49	-38983	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	636	10.54	0.89	12	0.99	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5350	-8.60	20250115	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
57	20250116	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	-10	5	-0.20	160010840	32090	3.64	5000	5020	4935	6500	3500	5000	4985.98	5.49	-15608	5566	5282	5066	4782	4566	5425	4925	75	1500	500	3700	5	1	13000000	649	10.75	0.91	12	0.25	464.00	5506.00	6110	20240809	-18.33	3575	20240416	39.58	5350	-6.73	20250115	4500	10.89	20250103	6110	-18.33	20240809	3575	39.58	20240416	3.17	N	054540	500	75 억	713109	N	N	N	N
58	20250115	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	180	2	3.73	4480650880	879182	346.01	4875	5350	4850	6260	3375	4820	5096.63	4.71	102779	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	650	10.78	0.91	12	6.76	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5350	-6.54	20250115	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
59	20250115	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	200	2	4.15	4107185240	804282	316.53	4875	5350	4850	6260	3375	4820	5106.65	4.71	53199	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	653	10.82	0.91	12	6.19	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	5350	-6.17	20250115	4500	11.56	20250103	6110	-17.84	20240809	3575	40.42	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
60	20250115	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	300	2	6.22	3736223915	730483	287.49	4875	5350	4850	6260	3375	4820	5114.73	4.71	20302	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	666	11.03	0.93	12	5.62	464.00	5506.00	6110	20240809	-16.20	3575	20240416	43.22	5350	-4.30	20250115	4500	13.78	20250103	6110	-16.20	20240809	3575	43.22	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
61	20250115	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	290	2	6.02	3480340005	680294	267.73	4875	5350	4850	6260	3375	4820	5115.94	4.71	9261	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	664	11.01	0.93	12	5.23	464.00	5506.00	6110	20240809	-16.37	3575	20240416	42.94	5350	-4.49	20250115	4500	13.56	20250103	6110	-16.37	20240809	3575	42.94	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
62	20250115	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	220	2	4.56	3257770615	636557	250.52	4875	5350	4850	6260	3375	4820	5117.80	4.71	-5043	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	655	10.86	0.92	12	4.90	464.00	5506.00	6110	20240809	-17.51	3575	20240416	40.98	5350	-5.79	20250115	4500	12.00	20250103	6110	-17.51	20240809	3575	40.98	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
63	20250115	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	340	2	7.05	1503558945	298135	117.33	4875	5230	4850	6260	3375	4820	5043.22	4.71	19172	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	671	11.12	0.94	12	2.29	464.00	5506.00	6110	20240809	-15.55	3575	20240416	44.34	5230	-1.34	20250115	4500	14.67	20250103	6110	-15.55	20240809	3575	44.34	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
64	20250115	100538	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	180	2	3.73	634857245	127649	50.24	4875	5070	4850	6260	3375	4820	4973.46	4.71	23561	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	10	1	13000000	650	10.78	0.91	12	0.98	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	5190	-3.66	20250110	4500	11.11	20250103	6110	-18.17	20240809	3575	39.86	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
65	20250115	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	65	2	1.35	63612880	13095	5.15	4875	4895	4850	6260	3375	4820	4857.80	4.71	2468	5043	4931	4768	4656	4493	4987	4712	75	1440	500	3560	5	1	13000000	635	10.53	0.89	12	0.10	464.00	5506.00	6110	20240809	-20.05	3575	20240416	36.64	5190	-5.88	20250110	4500	8.56	20250103	6110	-20.05	20240809	3575	36.64	20240416	3.23	N	054540	500	75 억	612397	N	N	N	N
66	20250114	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	215	2	4.67	1205402325	251569	73.17	4650	4880	4605	5980	3225	4605	4791.48	4.65	8243	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	627	10.39	0.88	12	1.94	464.00	5506.00	6110	20240809	-21.11	3575	20240416	34.83	5190	-7.13	20250110	4500	7.11	20250103	6110	-21.11	20240809	3575	34.83	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
67	20250114	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	195	2	4.23	1168615050	243926	70.95	4650	4880	4605	5980	3225	4605	4790.86	4.65	8411	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	624	10.34	0.87	12	1.88	464.00	5506.00	6110	20240809	-21.44	3575	20240416	34.27	5190	-7.51	20250110	4500	6.67	20250103	6110	-21.44	20240809	3575	34.27	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
68	20250114	140536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	240	2	5.21	1023698660	213792	62.18	4650	4880	4605	5980	3225	4605	4788.29	4.65	1368	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	630	10.44	0.88	12	1.64	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	5190	-6.65	20250110	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
69	20250114	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	240	2	5.21	900507785	188340	54.78	4650	4880	4605	5980	3225	4605	4781.29	4.65	-810	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	630	10.44	0.88	12	1.45	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	5190	-6.65	20250110	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
70	20250114	120533	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	215	2	4.67	853058705	178529	51.93	4650	4880	4605	5980	3225	4605	4778.26	4.65	-1905	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	627	10.39	0.88	12	1.37	464.00	5506.00	6110	20240809	-21.11	3575	20240416	34.83	5190	-7.13	20250110	4500	7.11	20250103	6110	-21.11	20240809	3575	34.83	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
71	20250114	110535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	235	2	5.10	803761085	168270	48.94	4650	4880	4605	5980	3225	4605	4776.62	4.65	-3134	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	629	10.43	0.88	12	1.29	464.00	5506.00	6110	20240809	-20.79	3575	20240416	35.38	5190	-6.74	20250110	4500	7.56	20250103	6110	-20.79	20240809	3575	35.38	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
72	20250114	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	170	2	3.69	677700375	142019	41.31	4650	4880	4605	5980	3225	4605	4771.90	4.65	-7207	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	621	10.29	0.87	12	1.09	464.00	5506.00	6110	20240809	-21.85	3575	20240416	33.57	5190	-8.00	20250110	4500	6.11	20250103	6110	-21.85	20240809	3575	33.57	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
73	20250114	090535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	30	2	0.65	104204415	22389	6.51	4650	4735	4605	5980	3225	4605	4654.27	4.65	9765	5171	4887	4736	4452	4301	4812	4377	75	1375	500	3400	5	1	13000000	603	9.99	0.84	12	0.17	464.00	5506.00	6110	20240809	-24.14	3575	20240416	29.65	5190	-10.69	20250110	4500	3.00	20250103	6110	-24.14	20240809	3575	29.65	20240416	3.14	N	054540	500	75 억	604203	N	N	N	N
74	20250113	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-355	5	-7.16	1623622775	341429	259.91	4965	5020	4585	6440	3475	4960	4755.95	3.98	86948	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	599	9.92	0.84	12	2.63	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	5190	-11.27	20250110	4500	2.33	20250103	6110	-24.63	20240809	3575	28.81	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
75	20250113	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-330	5	-6.65	1472070385	308565	234.90	4965	5020	4585	6440	3475	4960	4770.70	3.98	79523	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	602	9.98	0.84	12	2.37	464.00	5506.00	6110	20240809	-24.22	3575	20240416	29.51	5190	-10.79	20250110	4500	2.89	20250103	6110	-24.22	20240809	3575	29.51	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
76	20250113	140525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-230	5	-4.64	1076999975	223707	170.30	4965	5020	4695	6440	3475	4960	4814.33	3.98	56103	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	615	10.19	0.86	12	1.72	464.00	5506.00	6110	20240809	-22.59	3575	20240416	32.31	5190	-8.86	20250110	4500	5.11	20250103	6110	-22.59	20240809	3575	32.31	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
77	20250113	130522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-180	5	-3.63	610495825	125462	95.51	4965	5020	4760	6440	3475	4960	4865.98	3.98	4487	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	621	10.30	0.87	12	0.97	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	5190	-7.90	20250110	4500	6.22	20250103	6110	-21.77	20240809	3575	33.71	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
78	20250113	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-75	5	-1.51	439594765	89842	68.39	4965	5020	4805	6440	3475	4960	4892.98	3.98	-13498	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	635	10.53	0.89	12	0.69	464.00	5506.00	6110	20240809	-20.05	3575	20240416	36.64	5190	-5.88	20250110	4500	8.56	20250103	6110	-20.05	20240809	3575	36.64	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
79	20250113	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	-30	5	-0.60	316974340	64617	49.19	4965	5020	4830	6440	3475	4960	4905.43	3.98	-18773	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	641	10.62	0.90	12	0.50	464.00	5506.00	6110	20240809	-19.31	3575	20240416	37.90	5190	-5.01	20250110	4500	9.56	20250103	6110	-19.31	20240809	3575	37.90	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
80	20250113	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-125	5	-2.52	162506875	33328	25.37	4965	4995	4830	6440	3475	4960	4875.99	3.98	-14875	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	629	10.42	0.88	12	0.26	464.00	5506.00	6110	20240809	-20.87	3575	20240416	35.24	5190	-6.84	20250110	4500	7.44	20250103	6110	-20.87	20240809	3575	35.24	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
81	20250113	090528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	0	3	0.00	20967060	4230	3.22	4965	4995	4925	6440	3475	4960	4956.75	3.98	-2814	5346	5152	4996	4802	4646	5250	4900	75	1480	500	3670	5	1	13000000	645	10.69	0.90	12	0.03	464.00	5506.00	6110	20240809	-18.82	3575	20240416	38.74	5190	-4.43	20250110	4500	10.22	20250103	6110	-18.82	20240809	3575	38.74	20240416	3.14	N	054540	500	75 억	517679	N	N	N	N
82	20250110	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	95	2	1.95	646348790	131360	89.48	4910	5190	4840	6320	3410	4865	4920.28	3.88	13030	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	645	10.69	0.90	12	1.01	464.00	5506.00	6110	20240809	-18.82	3575	20240416	38.74	5190	-4.43	20250110	4500	10.22	20250103	6110	-18.82	20240809	3575	38.74	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
83	20250110	150521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	95	2	1.95	588623315	119695	81.54	4910	5190	4840	6320	3410	4865	4917.69	3.88	11599	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	645	10.69	0.90	12	0.92	464.00	5506.00	6110	20240809	-18.82	3575	20240416	38.74	5190	-4.43	20250110	4500	10.22	20250103	6110	-18.82	20240809	3575	38.74	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
84	20250110	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	35	2	0.72	496072910	100972	68.78	4910	5190	4840	6320	3410	4865	4912.97	3.88	7187	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	637	10.56	0.89	12	0.78	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	5190	-5.59	20250110	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
85	20250110	130520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	40	2	0.82	432740255	88070	59.99	4910	5190	4840	6320	3410	4865	4913.59	3.88	-362	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	638	10.57	0.89	12	0.68	464.00	5506.00	6110	20240809	-19.72	3575	20240416	37.20	5190	-5.49	20250110	4500	9.00	20250103	6110	-19.72	20240809	3575	37.20	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
86	20250110	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	45	2	0.92	397753205	80937	55.13	4910	5190	4840	6320	3410	4865	4914.36	3.88	-3245	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	638	10.58	0.89	12	0.62	464.00	5506.00	6110	20240809	-19.64	3575	20240416	37.34	5190	-5.39	20250110	4500	9.11	20250103	6110	-19.64	20240809	3575	37.34	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
87	20250110	110520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-15	5	-0.31	346808345	70528	48.04	4910	5190	4840	6320	3410	4865	4917.31	3.88	-10910	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	631	10.45	0.88	12	0.54	464.00	5506.00	6110	20240809	-20.62	3575	20240416	35.66	5190	-6.55	20250110	4500	7.78	20250103	6110	-20.62	20240809	3575	35.66	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
88	20250110	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	25	2	0.51	289170700	58666	39.96	4910	5190	4865	6320	3410	4865	4929.10	3.88	-4281	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	636	10.54	0.89	12	0.45	464.00	5506.00	6110	20240809	-19.97	3575	20240416	36.78	5190	-5.78	20250110	4500	8.67	20250103	6110	-19.97	20240809	3575	36.78	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
89	20250110	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	100	2	2.06	114525145	22938	15.63	4910	5190	4875	6320	3410	4865	4992.81	3.88	-8104	5028	4946	4858	4776	4688	4902	4732	75	1455	500	3600	5	1	13000000	645	10.70	0.90	12	0.18	464.00	5506.00	6110	20240809	-18.74	3575	20240416	38.88	5190	-4.34	20250110	4500	10.33	20250103	6110	-18.74	20240809	3575	38.88	20240416	2.88	N	054540	500	75 억	504309	N	N	N	N
90	20250109	160518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	-35	5	-0.71	715829985	146772	52.40	4910	4940	4770	6370	3430	4900	4877.16	4.08	-26546	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	632	10.48	0.88	12	1.13	464.00	5506.00	6110	20240809	-20.38	3575	20240416	36.08	4950	-1.72	20250108	4500	8.11	20250103	6110	-20.38	20240809	3575	36.08	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
91	20250109	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-25	5	-0.51	691039605	141686	50.58	4910	4940	4770	6370	3430	4900	4877.26	4.08	-27029	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	634	10.51	0.89	12	1.09	464.00	5506.00	6110	20240809	-20.21	3575	20240416	36.36	4950	-1.52	20250108	4500	8.33	20250103	6110	-20.21	20240809	3575	36.36	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
92	20250109	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-25	5	-0.51	629057830	128990	46.05	4910	4940	4770	6370	3430	4900	4876.80	4.08	-27471	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	634	10.51	0.89	12	0.99	464.00	5506.00	6110	20240809	-20.21	3575	20240416	36.36	4950	-1.52	20250108	4500	8.33	20250103	6110	-20.21	20240809	3575	36.36	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
93	20250109	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-30	5	-0.61	479555415	98573	35.19	4910	4915	4770	6370	3430	4900	4864.98	4.08	-23536	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	633	10.50	0.88	12	0.76	464.00	5506.00	6110	20240809	-20.29	3575	20240416	36.22	4950	-1.62	20250108	4500	8.22	20250103	6110	-20.29	20240809	3575	36.22	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
94	20250109	120519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-15	5	-0.31	457563280	94052	33.58	4910	4915	4770	6370	3430	4900	4865.00	4.08	-25523	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	635	10.53	0.89	12	0.72	464.00	5506.00	6110	20240809	-20.05	3575	20240416	36.64	4950	-1.31	20250108	4500	8.56	20250103	6110	-20.05	20240809	3575	36.64	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
95	20250109	110520	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-30	5	-0.61	411333330	84561	30.19	4910	4915	4770	6370	3430	4900	4864.34	4.08	-27121	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	633	10.50	0.88	12	0.65	464.00	5506.00	6110	20240809	-20.29	3575	20240416	36.22	4950	-1.62	20250108	4500	8.22	20250103	6110	-20.29	20240809	3575	36.22	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
96	20250109	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	0	3	0.00	237688745	49104	17.53	4910	4915	4770	6370	3430	4900	4840.52	4.08	-10274	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	637	10.56	0.89	12	0.38	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	4950	-1.01	20250108	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
97	20250109	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-90	5	-1.84	36331620	7445	2.66	4910	4915	4810	6370	3430	4900	4880.00	4.08	-4017	5070	4985	4865	4780	4660	5027	4822	75	1470	500	3620	5	1	13000000	625	10.37	0.87	12	0.06	464.00	5506.00	6110	20240809	-21.28	3575	20240416	34.55	4950	-2.83	20250108	4500	6.89	20250103	6110	-21.28	20240809	3575	34.55	20240416	3.00	N	054540	500	75 억	530223	N	N	N	N
98	20250108	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	200	2	4.26	1358563985	279577	203.41	4770	4950	4745	6110	3290	4700	4859.53	4.05	4752	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	637	10.56	0.89	12	2.15	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	4950	-1.01	20250108	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
99	20250108	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	195	2	4.15	1297144340	267039	194.29	4770	4950	4745	6110	3290	4700	4857.72	4.05	3711	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	636	10.55	0.89	12	2.05	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	4950	-1.11	20250108	4500	8.78	20250103	6110	-19.89	20240809	3575	36.92	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
100	20250108	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	180	2	3.83	1125705230	231950	168.76	4770	4950	4745	6110	3290	4700	4853.46	4.05	-3579	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	634	10.52	0.89	12	1.78	464.00	5506.00	6110	20240809	-20.13	3575	20240416	36.50	4950	-1.41	20250108	4500	8.44	20250103	6110	-20.13	20240809	3575	36.50	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
101	20250108	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	145	2	3.09	937344500	193309	140.65	4770	4950	4745	6110	3290	4700	4849.21	4.05	4708	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	630	10.44	0.88	12	1.49	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	4950	-2.12	20250108	4500	7.67	20250103	6110	-20.70	20240809	3575	35.52	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
102	20250108	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	155	2	3.30	848296355	174921	127.27	4770	4950	4745	6110	3290	4700	4849.90	4.05	8402	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	631	10.46	0.88	12	1.35	464.00	5506.00	6110	20240809	-20.54	3575	20240416	35.80	4950	-1.92	20250108	4500	7.89	20250103	6110	-20.54	20240809	3575	35.80	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
103	20250108	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	175	2	3.72	758261975	156434	113.82	4770	4950	4745	6110	3290	4700	4847.50	4.05	10507	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	634	10.51	0.89	12	1.20	464.00	5506.00	6110	20240809	-20.21	3575	20240416	36.36	4950	-1.52	20250108	4500	8.33	20250103	6110	-20.21	20240809	3575	36.36	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
104	20250108	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	140	2	2.98	547441645	113124	82.31	4770	4950	4745	6110	3290	4700	4839.74	4.05	9091	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	629	10.43	0.88	12	0.87	464.00	5506.00	6110	20240809	-20.79	3575	20240416	35.38	4950	-2.22	20250108	4500	7.56	20250103	6110	-20.79	20240809	3575	35.38	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
105	20250108	090518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	200	2	4.26	262061695	53821	39.16	4770	4950	4760	6110	3290	4700	4870.24	4.05	6165	4886	4792	4701	4607	4516	4840	4655	75	1410	500	3470	5	1	13000000	637	10.56	0.89	12	0.41	464.00	5506.00	6110	20240809	-19.80	3575	20240416	37.06	4950	-1.01	20250108	4500	8.89	20250103	6110	-19.80	20240809	3575	37.06	20240416	2.94	N	054540	500	75 억	526196	N	N	N	N
106	20250107	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	80	2	1.73	622757530	131842	150.12	4610	4795	4610	6000	3235	4620	4723.51	3.99	13713	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	611	10.13	0.85	12	1.01	464.00	5506.00	6110	20240809	-23.08	3575	20240416	31.47	4795	-1.98	20250107	4500	4.44	20250103	6110	-23.08	20240809	3575	31.47	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
107	20250107	150514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	115	2	2.49	591253290	125173	142.53	4610	4795	4610	6000	3235	4620	4723.49	3.99	12724	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	616	10.20	0.86	12	0.96	464.00	5506.00	6110	20240809	-22.50	3575	20240416	32.45	4795	-1.25	20250107	4500	5.22	20250103	6110	-22.50	20240809	3575	32.45	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
108	20250107	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	100	2	2.16	552217015	116923	133.13	4610	4795	4610	6000	3235	4620	4722.91	3.99	12596	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	614	10.17	0.86	12	0.90	464.00	5506.00	6110	20240809	-22.75	3575	20240416	32.03	4795	-1.56	20250107	4500	4.89	20250103	6110	-22.75	20240809	3575	32.03	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
109	20250107	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	120	2	2.60	435510030	92220	105.01	4610	4795	4610	6000	3235	4620	4722.51	3.99	9622	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	616	10.22	0.86	12	0.71	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	4795	-1.15	20250107	4500	5.33	20250103	6110	-22.42	20240809	3575	32.59	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
110	20250107	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	65	2	1.41	381666095	80856	92.07	4610	4795	4610	6000	3235	4620	4720.32	3.99	8511	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	609	10.10	0.85	12	0.62	464.00	5506.00	6110	20240809	-23.32	3575	20240416	31.05	4795	-2.29	20250107	4500	4.11	20250103	6110	-23.32	20240809	3575	31.05	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
111	20250107	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	80	2	1.73	352593140	74672	85.02	4610	4795	4610	6000	3235	4620	4721.89	3.99	9094	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	611	10.13	0.85	12	0.57	464.00	5506.00	6110	20240809	-23.08	3575	20240416	31.47	4795	-1.98	20250107	4500	4.44	20250103	6110	-23.08	20240809	3575	31.47	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
112	20250107	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	130	2	2.81	239374395	50759	57.80	4610	4780	4610	6000	3235	4620	4715.90	3.99	7085	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	618	10.24	0.86	12	0.39	464.00	5506.00	6110	20240809	-22.26	3575	20240416	32.87	4780	0.00	20250102	4500	5.56	20250103	6110	-22.26	20240809	3575	32.87	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
113	20250107	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	5	2	0.11	25190770	5438	6.19	4610	4780	4610	6000	3235	4620	4632.36	3.99	1375	4716	4667	4591	4542	4466	4692	4567	75	1380	500	3410	5	1	13000000	601	9.97	0.84	12	0.04	464.00	5506.00	6110	20240809	-24.30	3575	20240416	29.37	4780	0.00	20250102	4500	2.78	20250103	6110	-24.30	20240809	3575	29.37	20240416	2.97	N	054540	500	75 억	518697	N	N	N	N
114	20250106	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	55	2	1.20	403944535	87806	56.98	4565	4640	4515	5930	3200	4565	4600.49	3.82	20555	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	601	9.96	0.84	12	0.68	464.00	5506.00	6110	20240809	-24.39	3575	20240416	29.23	4780	-3.35	20250102	4500	2.67	20250103	6110	-24.39	20240809	3575	29.23	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
115	20250106	150508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	45	2	0.99	379004270	82398	53.47	4565	4640	4515	5930	3200	4565	4599.77	3.82	16752	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	599	9.94	0.84	12	0.63	464.00	5506.00	6110	20240809	-24.55	3575	20240416	28.95	4780	-3.56	20250102	4500	2.44	20250103	6110	-24.55	20240809	3575	28.95	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
116	20250106	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	65	2	1.42	322401510	70146	45.52	4565	4640	4515	5930	3200	4565	4596.24	3.82	14607	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	602	9.98	0.84	12	0.54	464.00	5506.00	6110	20240809	-24.22	3575	20240416	29.51	4780	-3.14	20250102	4500	2.89	20250103	6110	-24.22	20240809	3575	29.51	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
117	20250106	130506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	60	2	1.31	294254165	64066	41.57	4565	4640	4515	5930	3200	4565	4593.08	3.82	13121	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	601	9.97	0.84	12	0.49	464.00	5506.00	6110	20240809	-24.30	3575	20240416	29.37	4780	-3.24	20250102	4500	2.78	20250103	6110	-24.30	20240809	3575	29.37	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
118	20250106	120505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	60	2	1.31	194811795	42566	27.62	4565	4635	4515	5930	3200	4565	4576.76	3.82	13295	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	601	9.97	0.84	12	0.33	464.00	5506.00	6110	20240809	-24.30	3575	20240416	29.37	4780	-3.24	20250102	4500	2.78	20250103	6110	-24.30	20240809	3575	29.37	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
119	20250106	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	40	2	0.88	147487385	32315	20.97	4565	4620	4515	5930	3200	4565	4564.05	3.82	5100	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	599	9.92	0.84	12	0.25	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	4780	-3.66	20250102	4500	2.33	20250103	6110	-24.63	20240809	3575	28.81	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
120	20250106	100505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	25	2	0.55	126496565	27744	18.00	4565	4615	4515	5930	3200	4565	4559.38	3.82	4188	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	597	9.89	0.83	12	0.21	464.00	5506.00	6110	20240809	-24.88	3575	20240416	28.39	4780	-3.97	20250102	4500	2.00	20250103	6110	-24.88	20240809	3575	28.39	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
121	20250106	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	-45	5	-0.99	33283605	7316	4.75	4565	4590	4520	5930	3200	4565	4548.97	3.82	125	4875	4720	4610	4455	4345	4665	4400	75	1365	500	3370	5	1	13000000	588	9.74	0.82	12	0.06	464.00	5506.00	6110	20240809	-26.02	3575	20240416	26.43	4780	-5.44	20250102	4500	0.44	20250103	6110	-26.02	20240809	3575	26.43	20240416	3.00	N	054540	500	75 억	496735	N	N	N	N
122	20250103	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	-145	5	-3.08	690457765	151390	175.15	4710	4765	4500	6120	3300	4710	4560.78	3.62	25137	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	593	9.84	0.83	12	1.16	464.00	5506.00	6110	20240809	-25.29	3575	20240416	27.69	4780	-4.50	20250102	4500	1.44	20250103	6110	-25.29	20240809	3575	27.69	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
123	20250103	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-150	5	-3.18	648228600	142140	164.45	4710	4765	4500	6120	3300	4710	4560.49	3.62	27246	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	593	9.83	0.83	12	1.09	464.00	5506.00	6110	20240809	-25.37	3575	20240416	27.55	4780	-4.60	20250102	4500	1.33	20250103	6110	-25.37	20240809	3575	27.55	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
124	20250103	140503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	-175	5	-3.72	591279385	129610	149.95	4710	4765	4500	6120	3300	4710	4561.99	3.62	23205	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	590	9.77	0.82	12	1.00	464.00	5506.00	6110	20240809	-25.78	3575	20240416	26.85	4780	-5.13	20250102	4500	0.78	20250103	6110	-25.78	20240809	3575	26.85	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
125	20250103	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	-170	5	-3.61	501950145	109917	127.17	4710	4765	4500	6120	3300	4710	4566.63	3.62	31402	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	590	9.78	0.82	12	0.85	464.00	5506.00	6110	20240809	-25.70	3575	20240416	26.99	4780	-5.02	20250102	4500	0.89	20250103	6110	-25.70	20240809	3575	26.99	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
126	20250103	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	-180	5	-3.82	455989480	99785	115.45	4710	4765	4500	6120	3300	4710	4569.72	3.62	23671	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	589	9.76	0.82	12	0.77	464.00	5506.00	6110	20240809	-25.86	3575	20240416	26.71	4780	-5.23	20250102	4500	0.67	20250103	6110	-25.86	20240809	3575	26.71	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
127	20250103	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-150	5	-3.18	341587785	74494	86.19	4710	4765	4510	6120	3300	4710	4585.44	3.62	24335	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	593	9.83	0.83	12	0.57	464.00	5506.00	6110	20240809	-25.37	3575	20240416	27.55	4780	-4.60	20250102	4510	1.11	20250103	6110	-25.37	20240809	3575	27.55	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
128	20250103	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	-90	5	-1.91	117179545	25211	29.17	4710	4765	4600	6120	3300	4710	4647.95	3.62	7547	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	601	9.96	0.84	12	0.19	464.00	5506.00	6110	20240809	-24.39	3575	20240416	29.23	4780	-3.35	20250102	4600	0.43	20250103	6110	-24.39	20240809	3575	29.23	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
129	20250103	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	10	2	0.21	13429255	2857	3.31	4710	4720	4690	6120	3300	4710	4700.47	3.62	583	4863	4786	4703	4626	4543	4825	4665	75	1410	500	3480	5	1	13000000	614	10.17	0.86	12	0.02	464.00	5506.00	6110	20240809	-22.75	3575	20240416	32.03	4780	-1.26	20250102	4620	2.16	20250102	6110	-22.75	20240809	3575	32.03	20240416	3.05	N	054540	500	75 억	470686	N	N	N	N
130	20250102	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	105	2	2.28	406170650	86062	92.59	4650	4780	4620	5980	3225	4605	4719.51	3.64	-2352	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	612	10.15	0.86	12	0.66	464.00	5506.00	6110	20240809	-22.91	3575	20240416	31.75	4780	-1.46	20250102	4620	1.95	20250102	6110	-22.91	20240809	3575	31.75	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
131	20250102	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	135	2	2.93	341930990	72503	78.00	4650	4780	4620	5980	3225	4605	4716.10	3.64	-1244	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	616	10.22	0.86	12	0.56	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	4780	-0.84	20250102	4620	2.60	20250102	6110	-22.42	20240809	3575	32.59	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
132	20250102	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	90	2	1.95	276565545	58651	63.10	4650	4780	4620	5980	3225	4605	4715.45	3.64	4479	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	610	10.12	0.85	12	0.45	464.00	5506.00	6110	20240809	-23.16	3575	20240416	31.33	4780	-1.78	20250102	4620	1.62	20250102	6110	-23.16	20240809	3575	31.33	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
133	20250102	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	105	2	2.28	246138250	52186	56.14	4650	4780	4620	5980	3225	4605	4716.56	3.64	2970	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	612	10.15	0.86	12	0.40	464.00	5506.00	6110	20240809	-22.91	3575	20240416	31.75	4780	-1.46	20250102	4620	1.95	20250102	6110	-22.91	20240809	3575	31.75	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
134	20250102	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	105	2	2.28	227716145	48262	51.92	4650	4780	4620	5980	3225	4605	4718.34	3.64	854	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	612	10.15	0.86	12	0.37	464.00	5506.00	6110	20240809	-22.91	3575	20240416	31.75	4780	-1.46	20250102	4620	1.95	20250102	6110	-22.91	20240809	3575	31.75	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
135	20250102	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	135	2	2.93	168718460	35764	38.48	4650	4780	4620	5980	3225	4605	4717.56	3.64	6693	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	616	10.22	0.86	12	0.28	464.00	5506.00	6110	20240809	-22.42	3575	20240416	32.59	4780	-0.84	20250102	4620	2.60	20250102	6110	-22.42	20240809	3575	32.59	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
136	20250102	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	60	2	1.30	7074615	1521	1.64	4650	4665	4645	5980	3225	4605	4651.35	3.64	482	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	606	10.05	0.85	12	0.01	464.00	5506.00	6110	20240809	-23.65	3575	20240416	30.49	4665	0.00	20250102	4645	0.43	20250102	6110	-23.65	20240809	3575	30.49	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N
137	20250102	090452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	0	3	0.00	0	0	0.00	0	0	0	5980	3225	4605	0.00	3.64	0	4851	4727	4651	4527	4451	4690	4490	75	1375	500	3400	5	1	13000000	599	9.92	0.84	12	0.00	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	0	0.00	0	0	0.00	0	6110	-24.63	20240809	3575	28.81	20240416	3.10	N	054540	500	75 억	473037	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History