KissMeData/095190/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	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	15	2	0.66	161504590	70534	64.30	2300	2320	2230	2950	1590	2270	2289.74	1.15	68	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1243	-43.11	1.27	12	0.13	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2440	-6.35	20250115	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.23	N	095190	500	271 억	625661	N	N	149	N	N
3	20250124	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	25	2	1.10	149879960	65453	59.67	2300	2320	2230	2950	1590	2270	2289.89	1.15	151	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1248	-43.30	1.28	12	0.12	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2440	-5.94	20250115	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
4	20250124	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	25	2	1.10	141087370	61621	56.17	2300	2320	2230	2950	1590	2270	2289.60	1.15	-1475	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1248	-43.30	1.28	12	0.11	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2440	-5.94	20250115	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
5	20250124	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	50	2	2.20	113142645	49497	45.12	2300	2320	2230	2950	1590	2270	2285.85	1.15	6004	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1262	-43.77	1.29	12	0.09	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
6	20250124	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	40	2	1.76	107784800	47180	43.01	2300	2310	2230	2950	1590	2270	2284.54	1.15	7178	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1256	-43.58	1.28	12	0.09	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	2440	-5.33	20250115	2130	8.45	20250102	3920	-41.07	20240626	1551	48.94	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
7	20250124	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	25	2	1.10	79943650	35073	31.97	2300	2305	2230	2950	1590	2270	2279.35	1.15	4942	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1248	-43.30	1.28	12	0.06	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2440	-5.94	20250115	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
8	20250124	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	20	2	0.88	41274215	18096	16.50	2300	2305	2230	2950	1590	2270	2280.85	1.15	1371	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1245	-43.21	1.27	12	0.03	-53.00	1798.00	3920	20240626	-41.58	1551	20241209	47.65	2440	-6.15	20250115	2130	7.51	20250102	3920	-41.58	20240626	1551	47.65	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
9	20250124	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-10	5	-0.44	6815370	3024	2.76	2300	2300	2230	2950	1590	2270	2253.76	1.15	691	2390	2330	2300	2240	2210	2315	2225	272	680	500	1540	5	1	54383722	1229	-42.64	1.26	12	0.01	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2440	-7.38	20250115	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.23	N	095190	500	271 억	625661	N	N	61	N	N
10	20250123	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-90	5	-3.81	249870380	108367	89.88	2360	2360	2270	3065	1655	2360	2305.78	1.19	-22066	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1235	-42.83	1.26	12	0.20	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	2440	-6.97	20250115	2130	6.57	20250102	3920	-42.09	20240626	1551	46.36	20241209	0.21	N	095190	500	271 억	647727	N	N	61	N	N
11	20250123	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-75	5	-3.18	227933035	98742	81.90	2360	2360	2270	3065	1655	2360	2308.37	1.19	-16731	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1243	-43.11	1.27	12	0.18	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2440	-6.35	20250115	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
12	20250123	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-55	5	-2.33	169153570	73074	60.61	2360	2360	2270	3065	1655	2360	2314.83	1.19	-8286	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1254	-43.49	1.28	12	0.13	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2440	-5.53	20250115	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
13	20250123	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-50	5	-2.12	155793865	67273	55.80	2360	2360	2270	3065	1655	2360	2315.85	1.19	-7864	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1256	-43.58	1.28	12	0.12	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	2440	-5.33	20250115	2130	8.45	20250102	3920	-41.07	20240626	1551	48.94	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
14	20250123	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-50	5	-2.12	145665920	62885	52.16	2360	2360	2270	3065	1655	2360	2316.39	1.19	-7570	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1256	-43.58	1.28	12	0.12	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	2440	-5.33	20250115	2130	8.45	20250102	3920	-41.07	20240626	1551	48.94	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
15	20250123	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-55	5	-2.33	101434695	43821	36.34	2360	2360	2270	3065	1655	2360	2314.75	1.19	-8316	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1254	-43.49	1.28	12	0.08	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2440	-5.53	20250115	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
16	20250123	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-60	5	-2.54	72740040	31357	26.01	2360	2360	2270	3065	1655	2360	2319.74	1.19	-4448	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1251	-43.40	1.28	12	0.06	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2440	-5.74	20250115	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
17	20250123	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-20	5	-0.85	8438060	3597	2.98	2360	2360	2340	3065	1655	2360	2345.86	1.19	-534	2440	2400	2350	2310	2260	2420	2330	272	705	500	1600	5	1	54383722	1273	-44.15	1.30	12	0.01	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	2440	-4.10	20250115	2130	9.86	20250102	3920	-40.31	20240626	1551	50.87	20241209	0.21	N	095190	500	271 억	647727	N	N	44	N	N
18	20250122	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	10	2	0.43	279576510	119700	41.42	2350	2390	2300	3055	1645	2350	2335.64	1.19	1049	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1283	-44.53	1.31	12	0.22	-53.00	1798.00	3920	20240626	-39.80	1551	20241209	52.16	2440	-3.28	20250115	2130	10.80	20250102	3920	-39.80	20240626	1551	52.16	20241209	0.21	N	095190	500	271 억	646668	N	N	44	N	N
19	20250122	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	5	2	0.21	243576910	104479	36.15	2350	2370	2300	3055	1645	2350	2331.35	1.19	201	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1281	-44.43	1.31	12	0.19	-53.00	1798.00	3920	20240626	-39.92	1551	20241209	51.84	2440	-3.48	20250115	2130	10.56	20250102	3920	-39.92	20240626	1551	51.84	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
20	20250122	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	5	2	0.21	210702445	90500	31.32	2350	2370	2300	3055	1645	2350	2328.20	1.19	3515	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1281	-44.43	1.31	12	0.17	-53.00	1798.00	3920	20240626	-39.92	1551	20241209	51.84	2440	-3.48	20250115	2130	10.56	20250102	3920	-39.92	20240626	1551	51.84	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
21	20250122	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-5	5	-0.21	178362005	76752	26.56	2350	2370	2300	3055	1645	2350	2323.87	1.19	7951	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1275	-44.25	1.30	12	0.14	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	2440	-3.89	20250115	2130	10.09	20250102	3920	-40.18	20240626	1551	51.19	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
22	20250122	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-10	5	-0.43	166138465	71530	24.75	2350	2370	2300	3055	1645	2350	2322.64	1.19	11436	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1273	-44.15	1.30	12	0.13	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	2440	-4.10	20250115	2130	9.86	20250102	3920	-40.31	20240626	1551	50.87	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
23	20250122	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-40	5	-1.70	148786895	64085	22.18	2350	2370	2300	3055	1645	2350	2321.71	1.19	14337	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1256	-43.58	1.28	12	0.12	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	2440	-5.33	20250115	2130	8.45	20250102	3920	-41.07	20240626	1551	48.94	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
24	20250122	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-45	5	-1.91	120583920	51892	17.96	2350	2370	2300	3055	1645	2350	2323.75	1.19	13892	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1254	-43.49	1.28	12	0.10	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2440	-5.53	20250115	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
25	20250122	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	7083890	3008	1.04	2350	2370	2350	3055	1645	2350	2355.02	1.19	120	2483	2416	2373	2306	2263	2395	2285	272	705	500	1590	5	1	54383722	1286	-44.62	1.32	12	0.01	-53.00	1798.00	3920	20240626	-39.67	1551	20241209	52.48	2440	-3.07	20250115	2130	11.03	20250102	3920	-39.67	20240626	1551	52.48	20241209	0.21	N	095190	500	271 억	646668	N	N	47	N	N
26	20250121	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	0	3	0.00	685267115	288829	136.81	2390	2440	2330	3055	1645	2350	2372.60	1.20	-7900	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1278	-44.34	1.31	12	0.53	-53.00	1798.00	3920	20240626	-40.05	1551	20241209	51.52	2440	0.00	20250115	2130	10.33	20250102	3920	-40.05	20240626	1551	51.52	20241209	0.21	N	095190	500	271 억	654186	N	N	47	N	N
27	20250121	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	677784185	285648	135.30	2390	2440	2330	3055	1645	2350	2372.80	1.20	-6578	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1286	-44.62	1.32	12	0.53	-53.00	1798.00	3920	20240626	-39.67	1551	20241209	52.48	2440	0.00	20250115	2130	11.03	20250102	3920	-39.67	20240626	1551	52.48	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
28	20250121	140733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	35	2	1.49	466655130	196302	92.98	2390	2440	2330	3055	1645	2350	2377.23	1.20	-8947	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1297	-45.00	1.33	12	0.36	-53.00	1798.00	3920	20240626	-39.16	1551	20241209	53.77	2440	0.00	20250115	2130	11.97	20250102	3920	-39.16	20240626	1551	53.77	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
29	20250121	130733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	35	2	1.49	287274670	121138	57.38	2390	2440	2330	3055	1645	2350	2371.47	1.20	-30291	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1297	-45.00	1.33	12	0.22	-53.00	1798.00	3920	20240626	-39.16	1551	20241209	53.77	2440	0.00	20250115	2130	11.97	20250102	3920	-39.16	20240626	1551	53.77	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
30	20250121	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	15	2	0.64	247013905	104260	49.39	2390	2440	2330	3055	1645	2350	2369.21	1.20	-32127	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1286	-44.62	1.32	12	0.19	-53.00	1798.00	3920	20240626	-39.67	1551	20241209	52.48	2440	0.00	20250115	2130	11.03	20250102	3920	-39.67	20240626	1551	52.48	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
31	20250121	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-5	5	-0.21	227377170	95936	45.44	2390	2440	2330	3055	1645	2350	2370.09	1.20	-27515	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1275	-44.25	1.30	12	0.18	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	2440	0.00	20250115	2130	10.09	20250102	3920	-40.18	20240626	1551	51.19	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
32	20250121	100651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-5	5	-0.21	176139435	74055	35.08	2390	2440	2345	3055	1645	2350	2378.49	1.20	-8904	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1275	-44.25	1.30	12	0.14	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	2440	0.00	20250115	2130	10.09	20250102	3920	-40.18	20240626	1551	51.19	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
33	20250121	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	30	2	1.28	19066545	8021	3.80	2390	2390	2360	3055	1645	2350	2377.08	1.20	-5691	2453	2401	2368	2316	2283	2427	2342	272	705	500	1590	5	1	54383722	1294	-44.91	1.32	12	0.01	-53.00	1798.00	3920	20240626	-39.29	1551	20241209	53.45	2440	-2.46	20250115	2130	11.74	20250102	3920	-39.29	20240626	1551	53.45	20241209	0.21	N	095190	500	271 억	654186	N	N	57	N	N
34	20250120	160729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	15	2	0.64	501921340	210511	385.02	2335	2420	2335	3035	1635	2335	2384.45	1.16	22412	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1278	-44.34	1.31	12	0.39	-53.00	1798.00	3920	20240626	-40.05	1551	20241209	51.52	2440	-3.69	20250115	2130	10.33	20250102	3920	-40.05	20240626	1551	51.52	20241209	0.21	N	095190	500	271 억	631970	N	N	57	N	N
35	20250120	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	20	2	0.86	468608870	196349	359.11	2335	2420	2335	3035	1635	2335	2386.61	1.16	19913	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1281	-44.43	1.31	12	0.36	-53.00	1798.00	3920	20240626	-39.92	1551	20241209	51.84	2440	-3.48	20250115	2130	10.56	20250102	3920	-39.92	20240626	1551	51.84	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
36	20250120	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	40	2	1.71	421975470	176493	322.80	2335	2420	2335	3035	1635	2335	2390.89	1.16	27717	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1292	-44.81	1.32	12	0.32	-53.00	1798.00	3920	20240626	-39.41	1551	20241209	53.13	2440	-2.66	20250115	2130	11.50	20250102	3920	-39.41	20240626	1551	53.13	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
37	20250120	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	70	2	3.00	387110755	161846	296.01	2335	2420	2335	3035	1635	2335	2391.85	1.16	35996	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1308	-45.38	1.34	12	0.30	-53.00	1798.00	3920	20240626	-38.65	1551	20241209	55.06	2440	-1.43	20250115	2130	12.91	20250102	3920	-38.65	20240626	1551	55.06	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
38	20250120	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	60	2	2.57	323640135	135501	247.83	2335	2420	2335	3035	1635	2335	2388.47	1.16	34899	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1302	-45.19	1.33	12	0.25	-53.00	1798.00	3920	20240626	-38.90	1551	20241209	54.42	2440	-1.84	20250115	2130	12.44	20250102	3920	-38.90	20240626	1551	54.42	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
39	20250120	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	65	2	2.78	301456285	126256	230.92	2335	2420	2335	3035	1635	2335	2387.66	1.16	35780	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1305	-45.28	1.33	12	0.23	-53.00	1798.00	3920	20240626	-38.78	1551	20241209	54.74	2440	-1.64	20250115	2130	12.68	20250102	3920	-38.78	20240626	1551	54.74	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
40	20250120	100731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	80	2	3.43	137994180	58001	106.08	2335	2420	2335	3035	1635	2335	2379.17	1.16	-5121	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1313	-45.57	1.34	12	0.11	-53.00	1798.00	3920	20240626	-38.39	1551	20241209	55.71	2440	-1.02	20250115	2130	13.38	20250102	3920	-38.39	20240626	1551	55.71	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
41	20250120	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	15	2	0.64	15000905	6388	11.68	2335	2355	2335	3035	1635	2335	2348.29	1.16	-4995	2378	2356	2328	2306	2278	2367	2317	272	700	500	1580	5	1	54383722	1278	-44.34	1.31	12	0.01	-53.00	1798.00	3920	20240626	-40.05	1551	20241209	51.52	2440	-3.69	20250115	2130	10.33	20250102	3920	-40.05	20240626	1551	51.52	20241209	0.21	N	095190	500	271 억	631970	N	N	96	N	N
42	20250117	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	20	2	0.86	127718295	54674	25.49	2320	2350	2300	3005	1625	2315	2336.00	1.15	5553	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1270	-44.06	1.30	12	0.10	-53.00	1798.00	3920	20240626	-40.43	1551	20241209	50.55	2440	-4.30	20250115	2130	9.62	20250102	3920	-40.43	20240626	1551	50.55	20241209	0.23	N	095190	500	271 억	626417	N	N	96	N	N
43	20250117	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	30	2	1.30	117789400	50431	23.51	2320	2350	2300	3005	1625	2315	2335.65	1.15	3204	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1275	-44.25	1.30	12	0.09	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	2440	-3.89	20250115	2130	10.09	20250102	3920	-40.18	20240626	1551	51.19	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
44	20250117	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	30	2	1.30	94286560	40389	18.83	2320	2350	2300	3005	1625	2315	2334.46	1.15	2049	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1275	-44.25	1.30	12	0.07	-53.00	1798.00	3920	20240626	-40.18	1551	20241209	51.19	2440	-3.89	20250115	2130	10.09	20250102	3920	-40.18	20240626	1551	51.19	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
45	20250117	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	25	2	1.08	73723760	31610	14.74	2320	2350	2300	3005	1625	2315	2332.29	1.15	4303	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1273	-44.15	1.30	12	0.06	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	2440	-4.10	20250115	2130	9.86	20250102	3920	-40.31	20240626	1551	50.87	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
46	20250117	120731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	20	2	0.86	53279305	22862	10.66	2320	2350	2300	3005	1625	2315	2330.47	1.15	4094	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1270	-44.06	1.30	12	0.04	-53.00	1798.00	3920	20240626	-40.43	1551	20241209	50.55	2440	-4.30	20250115	2130	9.62	20250102	3920	-40.43	20240626	1551	50.55	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
47	20250117	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	20	2	0.86	36520050	15668	7.31	2320	2350	2300	3005	1625	2315	2330.87	1.15	106	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1270	-44.06	1.30	12	0.03	-53.00	1798.00	3920	20240626	-40.43	1551	20241209	50.55	2440	-4.30	20250115	2130	9.62	20250102	3920	-40.43	20240626	1551	50.55	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
48	20250117	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	25	2	1.08	18778930	8098	3.78	2320	2350	2300	3005	1625	2315	2318.96	1.15	1499	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1273	-44.15	1.30	12	0.01	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	2440	-4.10	20250115	2130	9.86	20250102	3920	-40.31	20240626	1551	50.87	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
49	20250117	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	5	2	0.22	4058875	1757	0.82	2320	2350	2300	3005	1625	2315	2310.12	1.15	-562	2478	2396	2343	2261	2208	2370	2235	272	690	500	1570	5	1	54383722	1262	-43.77	1.29	12	0.00	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.23	N	095190	500	271 억	626417	N	N	70	N	N
50	20250116	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-35	5	-1.49	495470485	214029	42.18	2425	2425	2290	3055	1645	2350	2314.94	1.30	-79732	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1259	-43.68	1.29	12	0.39	-53.00	1798.00	3920	20240626	-40.94	1551	20241209	49.26	2440	-5.12	20250115	2130	8.69	20250102	3920	-40.94	20240626	1551	49.26	20241209	0.26	N	095190	500	271 억	706005	N	N	70	N	N
51	20250116	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	485781100	209843	41.35	2425	2425	2290	3055	1645	2350	2314.94	1.30	-78640	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1262	-43.77	1.29	12	0.39	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
52	20250116	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	460076950	198749	39.17	2425	2425	2290	3055	1645	2350	2314.83	1.30	-75362	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1262	-43.77	1.29	12	0.37	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
53	20250116	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	440425455	190275	37.50	2425	2425	2290	3055	1645	2350	2314.64	1.30	-77469	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1262	-43.77	1.29	12	0.35	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
54	20250116	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	385413400	166739	32.86	2425	2425	2290	3055	1645	2350	2311.43	1.30	-65209	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1262	-43.77	1.29	12	0.31	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
55	20250116	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	364142280	157570	31.05	2425	2425	2290	3055	1645	2350	2310.94	1.30	-63889	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1262	-43.77	1.29	12	0.29	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
56	20250116	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-30	5	-1.28	343151730	148493	29.26	2425	2425	2290	3055	1645	2350	2310.84	1.30	-64702	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1262	-43.77	1.29	12	0.27	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2440	-4.92	20250115	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
57	20250116	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	5	2	0.21	38955350	16552	3.26	2425	2425	2335	3055	1645	2350	2353.56	1.30	-9318	2486	2417	2371	2302	2256	2395	2280	272	705	500	1590	5	1	54383722	1281	-44.43	1.31	12	0.03	-53.00	1798.00	3920	20240626	-39.92	1551	20241209	51.84	2440	-3.48	20250115	2130	10.56	20250102	3920	-39.92	20240626	1551	51.84	20241209	0.26	N	095190	500	271 억	706005	N	N	39	N	N
58	20250115	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	45	2	1.95	1196622125	503661	136.15	2410	2440	2325	2995	1615	2305	2375.85	1.21	46605	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1278	-44.34	1.31	12	0.93	-53.00	1798.00	3920	20240626	-40.05	1551	20241209	51.52	2440	-3.69	20250115	2130	10.33	20250102	3920	-40.05	20240626	1551	51.52	20241209	0.26	N	095190	500	271 억	657099	N	N	39	N	N
59	20250115	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	50	2	2.17	1148304160	483152	130.60	2410	2440	2325	2995	1615	2305	2376.69	1.21	49332	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1281	-44.43	1.31	12	0.89	-53.00	1798.00	3920	20240626	-39.92	1551	20241209	51.84	2440	-3.48	20250115	2130	10.56	20250102	3920	-39.92	20240626	1551	51.84	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
60	20250115	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	95	2	4.12	911497685	382663	103.44	2410	2440	2325	2995	1615	2305	2381.99	1.21	32666	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1305	-45.28	1.33	12	0.70	-53.00	1798.00	3920	20240626	-38.78	1551	20241209	54.74	2440	-1.64	20250115	2130	12.68	20250102	3920	-38.78	20240626	1551	54.74	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
61	20250115	130728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	100	2	4.34	863685765	362819	98.08	2410	2440	2325	2995	1615	2305	2380.49	1.21	30282	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1308	-45.38	1.34	12	0.67	-53.00	1798.00	3920	20240626	-38.65	1551	20241209	55.06	2440	-1.43	20250115	2130	12.91	20250102	3920	-38.65	20240626	1551	55.06	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
62	20250115	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	90	2	3.90	775238755	326080	88.14	2410	2440	2325	2995	1615	2305	2377.45	1.21	15525	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1302	-45.19	1.33	12	0.60	-53.00	1798.00	3920	20240626	-38.90	1551	20241209	54.42	2440	-1.84	20250115	2130	12.44	20250102	3920	-38.90	20240626	1551	54.42	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
63	20250115	110728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	90	2	3.90	645678230	272414	73.64	2410	2440	2325	2995	1615	2305	2370.21	1.21	9901	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1302	-45.19	1.33	12	0.50	-53.00	1798.00	3920	20240626	-38.90	1551	20241209	54.42	2440	-1.84	20250115	2130	12.44	20250102	3920	-38.90	20240626	1551	54.42	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
64	20250115	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	65	2	2.82	526090250	222102	60.04	2410	2440	2325	2995	1615	2305	2368.69	1.21	8908	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1289	-44.72	1.32	12	0.41	-53.00	1798.00	3920	20240626	-39.54	1551	20241209	52.80	2440	-2.87	20250115	2130	11.27	20250102	3920	-39.54	20240626	1551	52.80	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
65	20250115	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	45	2	1.95	176591200	74427	20.12	2410	2420	2335	2995	1615	2305	2372.68	1.21	-16516	2401	2352	2311	2262	2221	2377	2287	272	690	500	1560	5	1	54383722	1278	-44.34	1.31	12	0.14	-53.00	1798.00	3920	20240626	-40.05	1551	20241209	51.52	2420	-2.89	20250115	2130	10.33	20250102	3920	-40.05	20240626	1551	51.52	20241209	0.26	N	095190	500	271 억	657099	N	N	58	N	N
66	20250114	160713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	35	2	1.54	454088955	195237	303.47	2270	2360	2270	2950	1590	2270	2325.84	1.08	72015	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1254	-43.49	1.28	12	0.36	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2360	-2.33	20250114	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.25	N	095190	500	271 억	586959	N	N	58	N	N
67	20250114	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	35	2	1.54	443695800	190722	296.46	2270	2360	2270	2950	1590	2270	2326.40	1.08	74772	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1254	-43.49	1.28	12	0.35	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2360	-2.33	20250114	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
68	20250114	140723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	45	2	1.98	429803705	184693	287.08	2270	2360	2270	2950	1590	2270	2327.13	1.08	76056	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1259	-43.68	1.29	12	0.34	-53.00	1798.00	3920	20240626	-40.94	1551	20241209	49.26	2360	-1.91	20250114	2130	8.69	20250102	3920	-40.94	20240626	1551	49.26	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
69	20250114	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	65	2	2.86	347287035	149240	231.98	2270	2360	2270	2950	1590	2270	2327.04	1.08	61351	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1270	-44.06	1.30	12	0.27	-53.00	1798.00	3920	20240626	-40.43	1551	20241209	50.55	2360	-1.06	20250114	2130	9.62	20250102	3920	-40.43	20240626	1551	50.55	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
70	20250114	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	70	2	3.08	334119605	143587	223.19	2270	2360	2270	2950	1590	2270	2326.95	1.08	61204	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1273	-44.15	1.30	12	0.26	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	2360	-0.85	20250114	2130	9.86	20250102	3920	-40.31	20240626	1551	50.87	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
71	20250114	110721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	60	2	2.64	310804645	133569	207.62	2270	2360	2270	2950	1590	2270	2326.92	1.08	60313	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1267	-43.96	1.30	12	0.25	-53.00	1798.00	3920	20240626	-40.56	1551	20241209	50.23	2360	-1.27	20250114	2130	9.39	20250102	3920	-40.56	20240626	1551	50.23	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
72	20250114	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	70	2	3.08	199488445	86020	133.71	2270	2355	2270	2950	1590	2270	2319.09	1.08	29969	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1273	-44.15	1.30	12	0.16	-53.00	1798.00	3920	20240626	-40.31	1551	20241209	50.87	2355	-0.64	20250114	2130	9.86	20250102	3920	-40.31	20240626	1551	50.87	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
73	20250114	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	15	2	0.66	17130320	7540	11.72	2270	2285	2270	2950	1590	2270	2271.93	1.08	3272	2310	2290	2270	2250	2230	2280	2240	272	680	500	1540	5	1	54383722	1243	-43.11	1.27	12	0.01	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2350	-2.77	20250108	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.25	N	095190	500	271 억	586959	N	N	2	N	N
74	20250113	160712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-10	5	-0.44	145660040	64170	37.74	2275	2290	2250	2960	1600	2280	2269.91	1.07	3422	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1235	-42.83	1.26	12	0.12	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	2350	-3.40	20250108	2130	6.57	20250102	3920	-42.09	20240626	1551	46.36	20241209	0.30	N	095190	500	271 억	583137	N	N	2	N	N
75	20250113	150716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-10	5	-0.44	132704960	58432	34.37	2275	2290	2250	2960	1600	2280	2271.10	1.07	6258	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1235	-42.83	1.26	12	0.11	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	2350	-3.40	20250108	2130	6.57	20250102	3920	-42.09	20240626	1551	46.36	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
76	20250113	140707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-15	5	-0.66	117469690	51690	30.40	2275	2290	2250	2960	1600	2280	2272.58	1.07	6478	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1232	-42.74	1.26	12	0.10	-53.00	1798.00	3920	20240626	-42.22	1551	20241209	46.03	2350	-3.62	20250108	2130	6.34	20250102	3920	-42.22	20240626	1551	46.03	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
77	20250113	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	112546785	49515	29.12	2275	2290	2250	2960	1600	2280	2272.98	1.07	6557	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1229	-42.64	1.26	12	0.09	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2350	-3.83	20250108	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
78	20250113	120708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	5	2	0.22	81675875	35864	21.09	2275	2290	2265	2960	1600	2280	2277.38	1.07	4746	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1243	-43.11	1.27	12	0.07	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2350	-2.77	20250108	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
79	20250113	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-5	5	-0.22	49209635	21592	12.70	2275	2290	2265	2960	1600	2280	2279.07	1.07	-3797	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1237	-42.92	1.27	12	0.04	-53.00	1798.00	3920	20240626	-41.96	1551	20241209	46.68	2350	-3.19	20250108	2130	6.81	20250102	3920	-41.96	20240626	1551	46.68	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
80	20250113	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-5	5	-0.22	26652690	11710	6.89	2275	2290	2265	2960	1600	2280	2276.06	1.07	-5931	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1237	-42.92	1.27	12	0.02	-53.00	1798.00	3920	20240626	-41.96	1551	20241209	46.68	2350	-3.19	20250108	2130	6.81	20250102	3920	-41.96	20240626	1551	46.68	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
81	20250113	090712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	4507935	1983	1.17	2275	2280	2270	2960	1600	2280	2273.29	1.07	-1081	2356	2317	2281	2242	2206	2300	2225	272	680	500	1550	5	1	54383722	1240	-43.02	1.27	12	0.00	-53.00	1798.00	3920	20240626	-41.84	1551	20241209	47.00	2350	-2.98	20250108	2130	7.04	20250102	3920	-41.84	20240626	1551	47.00	20241209	0.30	N	095190	500	271 억	583137	N	N	64	N	N
82	20250110	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-25	5	-1.08	387181160	169952	184.82	2320	2320	2245	2995	1615	2305	2278.18	1.33	-20631	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1033	-43.02	1.27	12	0.38	-53.00	1798.00	3920	20240626	-41.84	1551	20241209	47.00	2350	-2.98	20250108	2130	7.04	20250102	3920	-41.84	20240626	1551	47.00	20241209	0.30	N	095190	500	226 억	604280	N	N	64	N	N
83	20250110	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	0	3	0.00	321102635	141104	153.45	2320	2320	2245	2995	1615	2305	2275.65	1.33	-27838	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.31	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
84	20250110	140705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-15	5	-0.65	252463340	111087	120.81	2320	2320	2245	2995	1615	2305	2272.66	1.33	-43247	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1038	-43.21	1.27	12	0.25	-53.00	1798.00	3920	20240626	-41.58	1551	20241209	47.65	2350	-2.55	20250108	2130	7.51	20250102	3920	-41.58	20240626	1551	47.65	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
85	20250110	130703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-25	5	-1.08	220912340	97349	105.87	2320	2320	2245	2995	1615	2305	2269.28	1.33	-41503	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1033	-43.02	1.27	12	0.21	-53.00	1798.00	3920	20240626	-41.84	1551	20241209	47.00	2350	-2.98	20250108	2130	7.04	20250102	3920	-41.84	20240626	1551	47.00	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
86	20250110	120703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-40	5	-1.74	153515660	67863	73.80	2320	2320	2245	2995	1615	2305	2262.14	1.33	-24374	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1026	-42.74	1.26	12	0.15	-53.00	1798.00	3920	20240626	-42.22	1551	20241209	46.03	2350	-3.62	20250108	2130	6.34	20250102	3920	-42.22	20240626	1551	46.03	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
87	20250110	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-55	5	-2.39	139398210	61613	67.00	2320	2320	2245	2995	1615	2305	2262.48	1.33	-23331	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1020	-42.45	1.25	12	0.14	-53.00	1798.00	3920	20240626	-42.60	1551	20241209	45.07	2350	-4.26	20250108	2130	5.63	20250102	3920	-42.60	20240626	1551	45.07	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
88	20250110	100701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-40	5	-1.74	52683540	23122	25.15	2320	2320	2265	2995	1615	2305	2278.50	1.33	-10371	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1026	-42.74	1.26	12	0.05	-53.00	1798.00	3920	20240626	-42.22	1551	20241209	46.03	2350	-3.62	20250108	2130	6.34	20250102	3920	-42.22	20240626	1551	46.03	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
89	20250110	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-10	5	-0.43	1706735	742	0.81	2320	2320	2290	2995	1615	2305	2300.18	1.33	-257	2351	2327	2301	2277	2251	2340	2290	227	690	500	1560	5	1	45319772	1040	-43.30	1.28	12	0.00	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2350	-2.34	20250108	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.30	N	095190	500	226 억	604280	N	N	36	N	N
90	20250109	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	5	2	0.22	211456900	91944	37.70	2300	2325	2275	2990	1610	2300	2299.84	1.25	38680	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.20	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	565776	N	N	36	N	N
91	20250109	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	10	2	0.43	207311925	90143	36.97	2300	2325	2275	2990	1610	2300	2299.81	1.25	38144	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1047	-43.58	1.28	12	0.20	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	2350	-1.70	20250108	2130	8.45	20250102	3920	-41.07	20240626	1551	48.94	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
92	20250109	140659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-5	5	-0.22	144213610	62767	25.74	2300	2325	2275	2990	1610	2300	2297.60	1.25	14137	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1040	-43.30	1.28	12	0.14	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2350	-2.34	20250108	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
93	20250109	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-5	5	-0.22	135825290	59119	24.24	2300	2325	2275	2990	1610	2300	2297.49	1.25	13144	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1040	-43.30	1.28	12	0.13	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2350	-2.34	20250108	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
94	20250109	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	115501445	50306	20.63	2300	2325	2275	2990	1610	2300	2295.98	1.25	9455	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1042	-43.40	1.28	12	0.11	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2350	-2.13	20250108	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
95	20250109	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	90674300	39537	16.21	2300	2325	2275	2990	1610	2300	2293.40	1.25	10293	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1042	-43.40	1.28	12	0.09	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2350	-2.13	20250108	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
96	20250109	100700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	5	2	0.22	60152065	26302	10.79	2300	2325	2275	2990	1610	2300	2286.98	1.25	2886	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.06	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
97	20250109	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	0	3	0.00	9180410	3990	1.64	2300	2325	2290	2990	1610	2300	2300.85	1.25	-2502	2403	2351	2298	2246	2193	2325	2220	227	690	500	1560	5	1	45319772	1042	-43.40	1.28	12	0.01	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2350	-2.13	20250108	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.35	N	095190	500	226 억	565776	N	N	57	N	N
98	20250108	160653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-20	5	-0.86	557575780	243188	108.87	2350	2350	2245	3015	1625	2320	2292.78	1.35	-46115	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1042	-43.40	1.28	12	0.54	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2350	-2.13	20250108	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.35	N	095190	500	226 억	612058	N	N	57	N	N
99	20250108	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-15	5	-0.65	550974240	240322	107.59	2350	2350	2245	3015	1625	2320	2292.65	1.35	-47009	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1045	-43.49	1.28	12	0.53	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
100	20250108	140659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-15	5	-0.65	535068665	233424	104.50	2350	2350	2245	3015	1625	2320	2292.26	1.35	-49984	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1045	-43.49	1.28	12	0.52	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
101	20250108	130658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-15	5	-0.65	509497905	222323	99.53	2350	2350	2245	3015	1625	2320	2291.70	1.35	-53512	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1045	-43.49	1.28	12	0.49	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
102	20250108	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-15	5	-0.65	503136875	219558	98.29	2350	2350	2245	3015	1625	2320	2291.59	1.35	-55150	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1045	-43.49	1.28	12	0.48	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2350	-1.91	20250108	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
103	20250108	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-5	5	-0.22	485262315	211805	94.82	2350	2350	2245	3015	1625	2320	2291.08	1.35	-59218	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1049	-43.68	1.29	12	0.47	-53.00	1798.00	3920	20240626	-40.94	1551	20241209	49.26	2350	-1.49	20250108	2130	8.69	20250102	3920	-40.94	20240626	1551	49.26	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
104	20250108	100657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-70	5	-3.02	300546690	131487	58.86	2350	2350	2245	3015	1625	2320	2285.75	1.35	-59318	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1020	-42.45	1.25	12	0.29	-53.00	1798.00	3920	20240626	-42.60	1551	20241209	45.07	2350	-4.26	20250108	2130	5.63	20250102	3920	-42.60	20240626	1551	45.07	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
105	20250108	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-25	5	-1.08	31654010	13738	6.15	2350	2350	2275	3015	1625	2320	2304.12	1.35	-9016	2393	2356	2308	2271	2223	2375	2290	227	695	500	1570	5	1	45319772	1040	-43.30	1.28	12	0.03	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2350	-2.34	20250108	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.35	N	095190	500	226 억	612058	N	N	108	N	N
106	20250107	160651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	15	2	0.65	512670635	223014	132.12	2305	2345	2260	2995	1615	2305	2298.79	1.30	21499	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1051	-43.77	1.29	12	0.49	-53.00	1798.00	3920	20240626	-40.82	1551	20241209	49.58	2345	-1.07	20250107	2130	8.92	20250102	3920	-40.82	20240626	1551	49.58	20241209	0.35	N	095190	500	226 억	590559	N	N	108	N	N
107	20250107	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	0	3	0.00	489140520	212859	126.10	2305	2345	2260	2995	1615	2305	2297.96	1.30	22790	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.47	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2345	-1.71	20250107	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
108	20250107	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-20	5	-0.87	453116070	197152	116.80	2305	2345	2260	2995	1615	2305	2298.31	1.30	22595	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1036	-43.11	1.27	12	0.44	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2345	-2.56	20250107	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
109	20250107	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-40	5	-1.74	422530280	183728	108.85	2305	2345	2260	2995	1615	2305	2299.76	1.30	25330	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1026	-42.74	1.26	12	0.41	-53.00	1798.00	3920	20240626	-42.22	1551	20241209	46.03	2345	-3.41	20250107	2130	6.34	20250102	3920	-42.22	20240626	1551	46.03	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
110	20250107	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-25	5	-1.08	390995240	169821	100.61	2305	2345	2265	2995	1615	2305	2302.40	1.30	27565	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1033	-43.02	1.27	12	0.37	-53.00	1798.00	3920	20240626	-41.84	1551	20241209	47.00	2345	-2.77	20250107	2130	7.04	20250102	3920	-41.84	20240626	1551	47.00	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
111	20250107	110648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-10	5	-0.43	227601290	98026	58.07	2305	2345	2295	2995	1615	2305	2321.85	1.30	-11528	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1040	-43.30	1.28	12	0.22	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2345	-2.13	20250107	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
112	20250107	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	5	2	0.22	170099425	73111	43.31	2305	2345	2305	2995	1615	2305	2326.59	1.30	-13274	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1047	-43.58	1.28	12	0.16	-53.00	1798.00	3920	20240626	-41.07	1551	20241209	48.94	2345	-1.49	20250107	2130	8.45	20250102	3920	-41.07	20240626	1551	48.94	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
113	20250107	090654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	0	3	0.00	54897745	23685	14.03	2305	2340	2305	2995	1615	2305	2317.83	1.30	-6665	2401	2352	2276	2227	2151	2377	2252	227	690	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.05	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2340	-1.50	20250107	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.35	N	095190	500	226 억	590559	N	N	6	N	N
114	20250106	160645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	70	2	3.13	376690215	165859	83.70	2205	2325	2200	2905	1565	2235	2271.01	1.17	60863	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1045	-43.49	1.28	12	0.37	-53.00	1798.00	3920	20240626	-41.20	1551	20241209	48.61	2325	0.00	20250103	2130	8.22	20250102	3920	-41.20	20240626	1551	48.61	20241209	0.36	N	095190	500	226 억	528428	N	N	6	N	N
115	20250106	150645	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	65	2	2.91	354711135	156304	78.88	2205	2325	2200	2905	1565	2235	2269.37	1.17	56193	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1042	-43.40	1.28	12	0.34	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2325	0.00	20250103	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
116	20250106	140644	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	55	2	2.46	323344510	142656	71.99	2205	2325	2200	2905	1565	2235	2266.60	1.17	53614	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1038	-43.21	1.27	12	0.31	-53.00	1798.00	3920	20240626	-41.58	1551	20241209	47.65	2325	0.00	20250103	2130	7.51	20250102	3920	-41.58	20240626	1551	47.65	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
117	20250106	130642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	35	2	1.57	262054500	115805	58.44	2205	2325	2200	2905	1565	2235	2262.89	1.17	37393	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1029	-42.83	1.26	12	0.26	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	2325	0.00	20250103	2130	6.57	20250102	3920	-42.09	20240626	1551	46.36	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
118	20250106	120640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	65	2	2.91	162800980	72006	36.34	2205	2325	2200	2905	1565	2235	2260.94	1.17	9892	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1042	-43.40	1.28	12	0.16	-53.00	1798.00	3920	20240626	-41.33	1551	20241209	48.29	2325	0.00	20250103	2130	7.98	20250102	3920	-41.33	20240626	1551	48.29	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
119	20250106	110640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	50	2	2.24	136236255	60431	30.50	2205	2325	2200	2905	1565	2235	2254.41	1.17	10871	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1036	-43.11	1.27	12	0.13	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2325	0.00	20250103	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
120	20250106	100640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	45	2	2.01	108018490	48042	24.25	2205	2325	2200	2905	1565	2235	2248.42	1.17	2688	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1033	-43.02	1.27	12	0.11	-53.00	1798.00	3920	20240626	-41.84	1551	20241209	47.00	2325	0.00	20250103	2130	7.04	20250102	3920	-41.84	20240626	1551	47.00	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
121	20250106	090638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	25	2	1.12	8123675	3659	1.85	2205	2260	2205	2905	1565	2235	2220.19	1.17	98	2355	2295	2265	2205	2175	2280	2190	227	670	500	1510	5	1	45319772	1024	-42.64	1.26	12	0.01	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2325	-2.80	20250103	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.36	N	095190	500	226 억	528428	N	N	32	N	N
122	20250103	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-10	5	-0.45	447697115	196867	69.12	2245	2325	2235	2915	1575	2245	2274.31	1.14	11339	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1013	-42.17	1.24	12	0.43	-53.00	1798.00	3920	20240626	-42.98	1551	20241209	44.10	2325	-3.87	20250103	2130	4.93	20250102	3920	-42.98	20240626	1551	44.10	20241209	0.35	N	095190	500	226 억	516977	N	N	32	N	N
123	20250103	150638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	408911945	179594	63.06	2245	2325	2235	2915	1575	2245	2276.87	1.14	11069	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1024	-42.64	1.26	12	0.40	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2325	-2.80	20250103	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
124	20250103	140637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	384687310	168875	59.30	2245	2325	2235	2915	1575	2245	2277.94	1.14	10317	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1024	-42.64	1.26	12	0.37	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2325	-2.80	20250103	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
125	20250103	130638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	359527490	157692	55.37	2245	2325	2235	2915	1575	2245	2279.94	1.14	7559	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1020	-42.45	1.25	12	0.35	-53.00	1798.00	3920	20240626	-42.60	1551	20241209	45.07	2325	-3.23	20250103	2130	5.63	20250102	3920	-42.60	20240626	1551	45.07	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
126	20250103	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	335673415	147102	51.65	2245	2325	2235	2915	1575	2245	2281.91	1.14	9003	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1024	-42.64	1.26	12	0.32	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2325	-2.80	20250103	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
127	20250103	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	292127475	127733	44.85	2245	2325	2235	2915	1575	2245	2287.02	1.14	9466	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1022	-42.55	1.25	12	0.28	-53.00	1798.00	3920	20240626	-42.47	1551	20241209	45.39	2325	-3.01	20250103	2130	5.87	20250102	3920	-42.47	20240626	1551	45.39	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
128	20250103	100635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	40	2	1.78	243681685	106346	37.34	2245	2325	2235	2915	1575	2245	2291.40	1.14	9823	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1036	-43.11	1.27	12	0.23	-53.00	1798.00	3920	20240626	-41.71	1551	20241209	47.32	2325	-1.72	20250103	2130	7.28	20250102	3920	-41.71	20240626	1551	47.32	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
129	20250103	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	50	2	2.23	33408100	14851	5.21	2245	2295	2235	2915	1575	2245	2249.55	1.14	6478	2408	2326	2228	2146	2048	2367	2187	227	670	500	1520	5	1	45319772	1040	-43.30	1.28	12	0.03	-53.00	1798.00	3920	20240626	-41.45	1551	20241209	47.97	2310	-0.65	20250102	2130	7.75	20250102	3920	-41.45	20240626	1551	47.97	20241209	0.35	N	095190	500	226 억	516977	N	N	18	N	N
130	20250102	160632	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	50	2	2.28	638518495	284111	4.24	2200	2310	2130	2850	1540	2195	2247.43	1.08	25184	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	1017	-42.36	1.25	12	0.63	-53.00	1798.00	3920	20240626	-42.73	1551	20241209	44.75	2310	-2.81	20250102	2130	5.40	20250102	3920	-42.73	20240626	1551	44.75	20241209	0.36	N	095190	500	226 억	491554	N	N	18	N	N
131	20250102	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	75	2	3.42	585997730	260817	3.89	2200	2310	2130	2850	1540	2195	2246.78	1.08	24008	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	1029	-42.83	1.26	12	0.58	-53.00	1798.00	3920	20240626	-42.09	1551	20241209	46.36	2310	-1.73	20250102	2130	6.57	20250102	3920	-42.09	20240626	1551	46.36	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N
132	20250102	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	80	2	3.64	547212130	243736	3.64	2200	2310	2130	2850	1540	2195	2245.10	1.08	19493	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	1031	-42.92	1.27	12	0.54	-53.00	1798.00	3920	20240626	-41.96	1551	20241209	46.68	2310	-1.52	20250102	2130	6.81	20250102	3920	-41.96	20240626	1551	46.68	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N
133	20250102	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	80	2	3.64	517689385	230794	3.44	2200	2310	2130	2850	1540	2195	2243.08	1.08	15230	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	1031	-42.92	1.27	12	0.51	-53.00	1798.00	3920	20240626	-41.96	1551	20241209	46.68	2310	-1.52	20250102	2130	6.81	20250102	3920	-41.96	20240626	1551	46.68	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N
134	20250102	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	95	2	4.33	430718165	192719	2.87	2200	2310	2130	2850	1540	2195	2234.95	1.08	20483	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	1038	-43.21	1.27	12	0.43	-53.00	1798.00	3920	20240626	-41.58	1551	20241209	47.65	2310	-0.87	20250102	2130	7.51	20250102	3920	-41.58	20240626	1551	47.65	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N
135	20250102	110621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	65	2	2.96	305966895	138287	2.06	2200	2285	2130	2850	1540	2195	2212.55	1.08	8754	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	1024	-42.64	1.26	12	0.31	-53.00	1798.00	3920	20240626	-42.35	1551	20241209	45.71	2285	-1.09	20250102	2130	6.10	20250102	3920	-42.35	20240626	1551	45.71	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N
136	20250102	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-35	5	-1.59	92552900	42766	0.64	2200	2200	2130	2850	1540	2195	2164.17	1.08	-5735	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	979	-40.75	1.20	12	0.09	-53.00	1798.00	3920	20240626	-44.90	1551	20241209	39.26	2200	-1.82	20250102	2130	1.41	20250102	3920	-44.90	20240626	1551	39.26	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N
137	20250102	090622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	1.08	0	2948	2571	2383	2006	1818	2477	1912	227	655	500	1490	5	1	45319772	995	-41.42	1.22	12	0.00	-53.00	1798.00	3920	20240626	-44.01	1551	20241209	41.52	0	0.00	0	0	0.00	0	3920	-44.01	20240626	1551	41.52	20241209	0.36	N	095190	500	226 억	491554	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History