KissMeData/138070/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	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	20	2	0.76	199744445	75375	82.06	2615	2685	2615	3395	1835	2615	2650.01	4.86	-2316	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	461	11.51	0.57	12	0.43	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	2740	-3.83	20250117	2490	5.82	20250102	4145	-36.43	20240417	2100	25.48	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
3	20250124	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	35	2	1.34	180132340	67933	73.96	2615	2685	2615	3395	1835	2615	2651.62	4.86	-2622	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	464	11.57	0.57	12	0.39	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2740	-3.28	20250117	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
4	20250124	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	45	2	1.72	168375140	63489	69.12	2615	2685	2615	3395	1835	2615	2652.04	4.86	-3239	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	466	11.62	0.57	12	0.36	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2740	-2.92	20250117	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
5	20250124	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	25	2	0.96	130407865	49120	53.48	2615	2685	2615	3395	1835	2615	2654.88	4.86	-4462	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	462	11.53	0.57	12	0.28	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2740	-3.65	20250117	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
6	20250124	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	45	2	1.72	91480055	34491	37.55	2615	2685	2615	3395	1835	2615	2652.29	4.86	-915	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	466	11.62	0.57	12	0.20	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2740	-2.92	20250117	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
7	20250124	110855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	55	2	2.10	77575055	29232	31.82	2615	2685	2615	3395	1835	2615	2653.77	4.86	-865	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	467	11.66	0.58	12	0.17	229.00	4638.00	4145	20240417	-35.59	2100	20240806	27.14	2740	-2.55	20250117	2490	7.23	20250102	4145	-35.59	20240417	2100	27.14	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
8	20250124	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	45	2	1.72	49155365	18600	20.25	2615	2665	2615	3395	1835	2615	2642.76	4.86	-324	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	466	11.62	0.57	12	0.11	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2740	-2.92	20250117	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
9	20250124	090856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	5	2	0.19	16400940	6232	6.78	2615	2655	2615	3395	1835	2615	2631.73	4.86	-486	2708	2661	2638	2591	2568	2650	2580	88	780	500	1620	5	1	17503204	459	11.44	0.56	12	0.04	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	2740	-4.38	20250117	2490	5.22	20250102	4145	-36.79	20240417	2100	24.76	20240806	3.73	N	138070	500	87 억	851365	N	N	N	N
10	20250123	160851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-70	5	-2.61	239140965	90646	57.12	2680	2685	2615	3490	1880	2685	2638.19	4.93	-12311	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	458	11.42	0.56	12	0.52	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2740	-4.56	20250117	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
11	20250123	150849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-60	5	-2.23	186937710	70712	44.56	2680	2685	2625	3490	1880	2685	2643.65	4.93	-7817	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	459	11.46	0.57	12	0.40	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2740	-4.20	20250117	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
12	20250123	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-35	5	-1.30	165228315	62461	39.36	2680	2685	2625	3490	1880	2685	2645.30	4.93	-4067	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	464	11.57	0.57	12	0.36	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2740	-3.28	20250117	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
13	20250123	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-40	5	-1.49	133395635	50424	31.77	2680	2685	2625	3490	1880	2685	2645.48	4.93	-1971	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	463	11.55	0.57	12	0.29	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2740	-3.47	20250117	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
14	20250123	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-35	5	-1.30	124812165	47180	29.73	2680	2685	2625	3490	1880	2685	2645.45	4.93	891	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	464	11.57	0.57	12	0.27	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2740	-3.28	20250117	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
15	20250123	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-35	5	-1.30	103139470	38973	24.56	2680	2685	2625	3490	1880	2685	2646.43	4.93	1536	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	464	11.57	0.57	12	0.22	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2740	-3.28	20250117	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
16	20250123	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-45	5	-1.68	85197155	32156	20.26	2680	2685	2635	3490	1880	2685	2649.49	4.93	-568	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	462	11.53	0.57	12	0.18	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2740	-3.65	20250117	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
17	20250123	090850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	0	3	0.00	7390800	2764	1.74	2680	2685	2670	3490	1880	2685	2673.95	4.93	-240	2731	2707	2671	2647	2611	2720	2660	88	805	500	1660	5	1	17503204	470	11.72	0.58	12	0.02	229.00	4638.00	4145	20240417	-35.22	2100	20240806	27.86	2740	-2.01	20250117	2490	7.83	20250102	4145	-35.22	20240417	2100	27.86	20240806	3.77	N	138070	500	87 억	863676	N	N	N	N
18	20250122	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	25	2	0.94	419277765	157540	91.17	2675	2695	2635	3455	1865	2660	2661.41	4.90	3518	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	470	11.72	0.58	12	0.90	229.00	4638.00	4145	20240417	-35.22	2100	20240806	27.86	2740	-2.01	20250117	2490	7.83	20250102	4145	-35.22	20240417	2100	27.86	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
19	20250122	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	10	2	0.38	329666055	124015	71.77	2675	2690	2635	3455	1865	2660	2658.28	4.90	4339	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	467	11.66	0.58	12	0.71	229.00	4638.00	4145	20240417	-35.59	2100	20240806	27.14	2740	-2.55	20250117	2490	7.23	20250102	4145	-35.59	20240417	2100	27.14	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
20	20250122	140842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	5	2	0.19	277657695	104513	60.48	2675	2690	2635	3455	1865	2660	2656.68	4.90	6116	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	466	11.64	0.57	12	0.60	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	2740	-2.74	20250117	2490	7.03	20250102	4145	-35.71	20240417	2100	26.90	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
21	20250122	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	20	2	0.75	209377055	78764	45.58	2675	2690	2635	3455	1865	2660	2658.28	4.90	2300	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	469	11.70	0.58	12	0.45	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	2740	-2.19	20250117	2490	7.63	20250102	4145	-35.34	20240417	2100	27.62	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
22	20250122	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	5	2	0.19	158232700	59627	34.51	2675	2690	2635	3455	1865	2660	2653.71	4.90	9461	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	466	11.64	0.57	12	0.34	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	2740	-2.74	20250117	2490	7.03	20250102	4145	-35.71	20240417	2100	26.90	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
23	20250122	110844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-5	5	-0.19	122854495	46310	26.80	2675	2690	2635	3455	1865	2660	2652.87	4.90	2928	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	465	11.59	0.57	12	0.26	229.00	4638.00	4145	20240417	-35.95	2100	20240806	26.43	2740	-3.10	20250117	2490	6.63	20250102	4145	-35.95	20240417	2100	26.43	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
24	20250122	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	0	3	0.00	71317015	26829	15.53	2675	2690	2645	3455	1865	2660	2658.21	4.90	-1901	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	466	11.62	0.57	12	0.15	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2740	-2.92	20250117	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
25	20250122	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-10	5	-0.38	12032565	4511	2.61	2675	2675	2650	3455	1865	2660	2667.38	4.90	-1332	2773	2716	2633	2576	2493	2745	2605	88	795	500	1640	5	1	17503204	464	11.57	0.57	12	0.03	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2740	-3.28	20250117	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.92	N	138070	500	87 억	858166	N	N	N	N
26	20250121	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	30	2	1.14	450118495	172792	67.49	2630	2690	2550	3415	1845	2630	2604.97	4.73	31617	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	466	11.62	0.57	12	0.99	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2740	-2.92	20250117	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
27	20250121	150839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	50	2	1.90	440137675	169026	66.02	2630	2690	2550	3415	1845	2630	2603.96	4.73	31338	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	469	11.70	0.58	12	0.97	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	2740	-2.19	20250117	2490	7.63	20250102	4145	-35.34	20240417	2100	27.62	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
28	20250121	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	5	2	0.19	371367000	143050	55.87	2630	2650	2550	3415	1845	2630	2596.06	4.73	20965	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	461	11.51	0.57	12	0.82	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	2740	-3.83	20250117	2490	5.82	20250102	4145	-36.43	20240417	2100	25.48	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
29	20250121	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-15	5	-0.57	328648115	126786	49.52	2630	2650	2550	3415	1845	2630	2592.15	4.73	12292	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	458	11.42	0.56	12	0.72	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2740	-4.56	20250117	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
30	20250121	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	0	3	0.00	324968560	125384	48.97	2630	2650	2550	3415	1845	2630	2591.79	4.73	12030	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	460	11.48	0.57	12	0.72	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2740	-4.01	20250117	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
31	20250121	110756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	0	3	0.00	309079740	119332	46.61	2630	2650	2550	3415	1845	2630	2590.08	4.73	11284	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	460	11.48	0.57	12	0.68	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2740	-4.01	20250117	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
32	20250121	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-65	5	-2.47	216974110	83827	32.74	2630	2650	2550	3415	1845	2630	2588.36	4.73	3826	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	449	11.20	0.55	12	0.48	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	2740	-6.39	20250117	2490	3.01	20250102	4145	-38.12	20240417	2100	22.14	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
33	20250121	090841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	0	3	0.00	4014880	1525	0.60	2630	2645	2630	3415	1845	2630	2632.71	4.73	-99	2770	2700	2660	2590	2550	2680	2570	88	785	500	1630	5	1	17503204	460	11.48	0.57	12	0.01	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2740	-4.01	20250117	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.73	N	138070	500	87 억	827388	N	N	N	N
34	20250120	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-100	5	-3.66	680147415	255501	114.36	2730	2730	2620	3545	1915	2730	2662.01	4.68	7097	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	460	11.48	0.57	12	1.46	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2740	-4.01	20250117	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
35	20250120	150839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-90	5	-3.30	619098650	232289	103.97	2730	2730	2620	3545	1915	2730	2665.21	4.68	8062	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	462	11.53	0.57	12	1.33	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2740	-3.65	20250117	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
36	20250120	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-70	5	-2.56	446049805	166749	74.64	2730	2730	2630	3545	1915	2730	2674.98	4.68	4847	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	466	11.62	0.57	12	0.95	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2740	-2.92	20250117	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
37	20250120	130836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-60	5	-2.20	364594740	136145	60.94	2730	2730	2630	3545	1915	2730	2677.99	4.68	14738	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	467	11.66	0.58	12	0.78	229.00	4638.00	4145	20240417	-35.59	2100	20240806	27.14	2740	-2.55	20250117	2490	7.23	20250102	4145	-35.59	20240417	2100	27.14	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
38	20250120	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-55	5	-2.01	350342605	130800	58.55	2730	2730	2630	3545	1915	2730	2678.46	4.68	14137	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	468	11.68	0.58	12	0.75	229.00	4638.00	4145	20240417	-35.46	2100	20240806	27.38	2740	-2.37	20250117	2490	7.43	20250102	4145	-35.46	20240417	2100	27.38	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
39	20250120	110839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-30	5	-1.10	328877590	122771	54.95	2730	2730	2630	3545	1915	2730	2678.79	4.68	21064	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	473	11.79	0.58	12	0.70	229.00	4638.00	4145	20240417	-34.86	2100	20240806	28.57	2740	-1.46	20250117	2490	8.43	20250102	4145	-34.86	20240417	2100	28.57	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
40	20250120	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-45	5	-1.65	266710595	99655	44.61	2730	2730	2630	3545	1915	2730	2676.34	4.68	24311	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	470	11.72	0.58	12	0.57	229.00	4638.00	4145	20240417	-35.22	2100	20240806	27.86	2740	-2.01	20250117	2490	7.83	20250102	4145	-35.22	20240417	2100	27.86	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
41	20250120	090839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-65	5	-2.38	144433605	54015	24.18	2730	2730	2630	3545	1915	2730	2673.95	4.68	35800	2826	2777	2691	2642	2556	2802	2667	88	815	500	1690	5	1	17503204	466	11.64	0.57	12	0.31	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	2740	-2.74	20250117	2490	7.03	20250102	4145	-35.71	20240417	2100	26.90	20240806	3.68	N	138070	500	87 억	819799	N	N	N	N
42	20250117	160835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	100	2	3.80	595405685	221364	191.87	2640	2740	2605	3415	1845	2630	2689.63	4.65	6060	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	478	11.92	0.59	12	1.26	229.00	4638.00	4145	20240417	-34.14	2100	20240806	30.00	2740	-0.36	20250117	2490	9.64	20250102	4145	-34.14	20240417	2100	30.00	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
43	20250117	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	95	2	3.61	542999600	202164	175.23	2640	2740	2605	3415	1845	2630	2685.94	4.65	8223	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	477	11.90	0.59	12	1.16	229.00	4638.00	4145	20240417	-34.26	2100	20240806	29.76	2740	-0.55	20250117	2490	9.44	20250102	4145	-34.26	20240417	2100	29.76	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
44	20250117	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	90	2	3.42	434913715	162439	140.80	2640	2725	2605	3415	1845	2630	2677.40	4.65	11797	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	476	11.88	0.59	12	0.93	229.00	4638.00	4145	20240417	-34.38	2100	20240806	29.52	2725	-0.18	20250117	2490	9.24	20250102	4145	-34.38	20240417	2100	29.52	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
45	20250117	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	60	2	2.28	335705750	125734	108.98	2640	2720	2605	3415	1845	2630	2669.97	4.65	21447	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	471	11.75	0.58	12	0.72	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	2720	-1.10	20250117	2490	8.03	20250102	4145	-35.10	20240417	2100	28.10	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
46	20250117	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	65	2	2.47	308881660	115743	100.32	2640	2720	2605	3415	1845	2630	2668.69	4.65	22418	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	472	11.77	0.58	12	0.66	229.00	4638.00	4145	20240417	-34.98	2100	20240806	28.33	2720	-0.92	20250117	2490	8.23	20250102	4145	-34.98	20240417	2100	28.33	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
47	20250117	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	80	2	3.04	213427785	80409	69.70	2640	2710	2605	3415	1845	2630	2654.28	4.65	11235	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	474	11.83	0.58	12	0.46	229.00	4638.00	4145	20240417	-34.62	2100	20240806	29.05	2710	0.00	20250117	2490	8.84	20250102	4145	-34.62	20240417	2100	29.05	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
48	20250117	100839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	10	2	0.38	42783735	16282	14.11	2640	2640	2605	3415	1845	2630	2627.67	4.65	-2246	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	462	11.53	0.57	12	0.09	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2660	-0.75	20250108	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
49	20250117	090838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	5	2	0.19	8329585	3173	2.75	2640	2640	2615	3415	1845	2630	2625.14	4.65	-217	2680	2655	2630	2605	2580	2667	2617	88	785	500	1630	5	1	17503204	461	11.51	0.57	12	0.02	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	2660	-0.94	20250108	2490	5.82	20250102	4145	-36.43	20240417	2100	25.48	20240806	3.66	N	138070	500	87 억	814232	N	N	N	N
50	20250116	160831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	5	2	0.19	302310510	115314	102.18	2625	2655	2605	3410	1840	2625	2621.62	4.70	-8633	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	460	11.48	0.57	12	0.66	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2660	-1.13	20250108	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
51	20250116	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	0	3	0.00	269036580	102670	90.97	2625	2655	2605	3410	1840	2625	2620.40	4.70	-8320	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	459	11.46	0.57	12	0.59	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	-1.32	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
52	20250116	140836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-10	5	-0.38	248710760	94915	84.10	2625	2655	2605	3410	1840	2625	2620.35	4.70	-5563	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	458	11.42	0.56	12	0.54	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2660	-1.69	20250108	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
53	20250116	130834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	0	3	0.00	178592385	68072	60.32	2625	2655	2610	3410	1840	2625	2623.58	4.70	-4580	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	459	11.46	0.57	12	0.39	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	-1.32	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
54	20250116	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-5	5	-0.19	149298460	56865	50.39	2625	2655	2610	3410	1840	2625	2625.49	4.70	2806	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	459	11.44	0.56	12	0.32	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	2660	-1.50	20250108	2490	5.22	20250102	4145	-36.79	20240417	2100	24.76	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
55	20250116	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	5	2	0.19	115458290	43961	38.95	2625	2655	2610	3410	1840	2625	2626.38	4.70	8447	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	460	11.48	0.57	12	0.25	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2660	-1.13	20250108	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
56	20250116	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	25	2	0.95	106094765	40402	35.80	2625	2655	2610	3410	1840	2625	2625.98	4.70	7037	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	464	11.57	0.57	12	0.23	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2660	-0.38	20250108	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
57	20250116	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	20	2	0.76	37869455	14408	12.77	2625	2650	2620	3410	1840	2625	2628.36	4.70	7272	2691	2657	2626	2592	2561	2642	2577	88	785	500	1620	5	1	17503204	463	11.55	0.57	12	0.08	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2660	-0.56	20250108	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.76	N	138070	500	87 억	822292	N	N	N	N
58	20250115	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-20	5	-0.76	292364835	111607	140.76	2655	2660	2595	3435	1855	2645	2619.52	4.79	-15962	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	459	11.46	0.57	12	0.64	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	0.00	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
59	20250115	150833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	0	3	0.00	255880035	97741	123.27	2655	2660	2595	3435	1855	2645	2617.94	4.79	-15822	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	463	11.55	0.57	12	0.56	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2660	0.00	20250108	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
60	20250115	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-15	5	-0.57	168088335	64271	81.06	2655	2660	2595	3435	1855	2645	2615.31	4.79	-12693	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	460	11.48	0.57	12	0.37	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2660	0.00	20250108	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
61	20250115	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-30	5	-1.13	133465355	50983	64.30	2655	2660	2595	3435	1855	2645	2617.84	4.79	-9917	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	458	11.42	0.56	12	0.29	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2660	0.00	20250108	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
62	20250115	120816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	-40	5	-1.51	105500925	40244	50.75	2655	2660	2595	3435	1855	2645	2621.53	4.79	-6595	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	456	11.38	0.56	12	0.23	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2660	0.00	20250108	2490	4.62	20250102	4145	-37.15	20240417	2100	24.05	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
63	20250115	110833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-20	5	-0.76	64314350	24472	30.86	2655	2660	2615	3435	1855	2645	2628.08	4.79	-1763	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	459	11.46	0.57	12	0.14	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	0.00	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
64	20250115	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	0	3	0.00	13835775	5250	6.62	2655	2655	2615	3435	1855	2645	2635.39	4.79	-2933	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	463	11.55	0.57	12	0.03	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2660	-0.56	20250108	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
65	20250115	090836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	5	2	0.19	1562275	589	0.74	2655	2655	2645	3435	1855	2645	2652.42	4.79	-257	2701	2672	2626	2597	2551	2687	2612	88	790	500	1630	5	1	17503204	464	11.57	0.57	12	0.00	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2660	-0.38	20250108	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.65	N	138070	500	87 억	837627	N	N	N	N
66	20250114	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	55	2	2.12	207999465	79024	81.77	2580	2655	2580	3365	1815	2590	2632.10	4.62	30544	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	463	11.55	0.57	12	0.45	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2660	-0.56	20250108	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
67	20250114	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	60	2	2.32	196549115	74688	77.29	2580	2655	2580	3365	1815	2590	2631.60	4.62	27307	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	464	11.57	0.57	12	0.43	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2660	-0.38	20250108	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
68	20250114	140829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	65	2	2.51	142794600	54353	56.24	2580	2655	2580	3365	1815	2590	2627.17	4.62	23139	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	465	11.59	0.57	12	0.31	229.00	4638.00	4145	20240417	-35.95	2100	20240806	26.43	2660	-0.19	20250108	2490	6.63	20250102	4145	-35.95	20240417	2100	26.43	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
69	20250114	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	30	2	1.16	88413895	33796	34.97	2580	2650	2580	3365	1815	2590	2616.11	4.62	6136	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	459	11.44	0.56	12	0.19	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	2660	-1.50	20250108	2490	5.22	20250102	4145	-36.79	20240417	2100	24.76	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
70	20250114	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	55	2	2.12	57320340	21944	22.71	2580	2645	2580	3365	1815	2590	2612.12	4.62	3146	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	463	11.55	0.57	12	0.13	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2660	-0.56	20250108	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
71	20250114	110825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	0	3	0.00	30513510	11735	12.14	2580	2620	2580	3365	1815	2590	2600.21	4.62	1704	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	453	11.31	0.56	12	0.07	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2660	-2.63	20250108	2490	4.02	20250102	4145	-37.52	20240417	2100	23.33	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
72	20250114	100823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	15	2	0.58	12271115	4708	4.87	2580	2620	2580	3365	1815	2590	2606.44	4.62	1562	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	456	11.38	0.56	12	0.03	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2660	-2.07	20250108	2490	4.62	20250102	4145	-37.15	20240417	2100	24.05	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
73	20250114	090828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	25	2	0.97	5055925	1936	2.00	2580	2615	2580	3365	1815	2590	2611.53	4.62	1406	2680	2635	2605	2560	2530	2620	2545	88	775	500	1600	5	1	17503204	458	11.42	0.56	12	0.01	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2660	-1.69	20250108	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.66	N	138070	500	87 억	808273	N	N	N	N
74	20250113	160816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-70	5	-2.63	250630905	96559	108.03	2650	2650	2575	3455	1865	2660	2595.72	4.81	-33773	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	453	11.31	0.56	12	0.55	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2660	-2.63	20250108	2490	4.02	20250102	4145	-37.52	20240417	2100	23.33	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
75	20250113	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-70	5	-2.63	236904100	91258	102.10	2650	2650	2575	3455	1865	2660	2595.98	4.81	-33327	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	453	11.31	0.56	12	0.52	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2660	-2.63	20250108	2490	4.02	20250102	4145	-37.52	20240417	2100	23.33	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
76	20250113	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-60	5	-2.26	219478660	84540	94.58	2650	2650	2575	3455	1865	2660	2596.15	4.81	-33734	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	455	11.35	0.56	12	0.48	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2660	-2.26	20250108	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
77	20250113	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-80	5	-3.01	208341115	80251	89.79	2650	2650	2575	3455	1865	2660	2596.12	4.81	-35198	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	452	11.27	0.56	12	0.46	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2660	-3.01	20250108	2490	3.61	20250102	4145	-37.76	20240417	2100	22.86	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
78	20250113	120811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-65	5	-2.44	167977610	64653	72.33	2650	2650	2575	3455	1865	2660	2598.14	4.81	-31888	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	454	11.33	0.56	12	0.37	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2660	-2.44	20250108	2490	4.22	20250102	4145	-37.39	20240417	2100	23.57	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
79	20250113	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-70	5	-2.63	134443670	51674	57.81	2650	2650	2585	3455	1865	2660	2601.77	4.81	-21732	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	453	11.31	0.56	12	0.30	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2660	-2.63	20250108	2490	4.02	20250102	4145	-37.52	20240417	2100	23.33	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
80	20250113	100809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-45	5	-1.69	90222650	34673	38.79	2650	2650	2585	3455	1865	2660	2602.10	4.81	-20051	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	458	11.42	0.56	12	0.20	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2660	-1.69	20250108	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
81	20250113	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-50	5	-1.88	9384975	3589	4.02	2650	2650	2610	3455	1865	2660	2614.93	4.81	-1024	2700	2680	2640	2620	2580	2690	2630	88	795	500	1640	5	1	17503204	457	11.40	0.56	12	0.02	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	2660	-1.88	20250108	2490	4.82	20250102	4145	-37.03	20240417	2100	24.29	20240806	3.66	N	138070	500	87 억	842046	N	N	N	N
82	20250110	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	35	2	1.33	233538975	88685	75.60	2625	2660	2600	3410	1840	2625	2633.35	4.67	24665	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	466	11.62	0.57	12	0.51	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	2660	0.00	20250108	2490	6.83	20250102	4145	-35.83	20240417	2100	26.67	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
83	20250110	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	30	2	1.14	219936405	83560	71.23	2625	2660	2600	3410	1840	2625	2632.08	4.67	23300	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	465	11.59	0.57	12	0.48	229.00	4638.00	4145	20240417	-35.95	2100	20240806	26.43	2660	0.00	20250108	2490	6.63	20250102	4145	-35.95	20240417	2100	26.43	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
84	20250110	140806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	25	2	0.95	170769980	64975	55.39	2625	2660	2600	3410	1840	2625	2628.24	4.67	16454	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	464	11.57	0.57	12	0.37	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2660	0.00	20250108	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
85	20250110	130805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	20	2	0.76	126947020	48383	41.24	2625	2660	2600	3410	1840	2625	2623.79	4.67	5549	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	463	11.55	0.57	12	0.28	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	2660	0.00	20250108	2490	6.22	20250102	4145	-36.19	20240417	2100	25.95	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
86	20250110	120806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	5	2	0.19	99296245	37868	32.28	2625	2660	2600	3410	1840	2625	2622.17	4.67	-287	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	460	11.48	0.57	12	0.22	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2660	0.00	20250108	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
87	20250110	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-10	5	-0.38	73701760	28068	23.93	2625	2660	2600	3410	1840	2625	2625.83	4.67	-5269	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	458	11.42	0.56	12	0.16	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2660	0.00	20250108	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
88	20250110	100802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-15	5	-0.57	55271345	20997	17.90	2625	2660	2610	3410	1840	2625	2632.34	4.67	428	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	457	11.40	0.56	12	0.12	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	2660	0.00	20250108	2490	4.82	20250102	4145	-37.03	20240417	2100	24.29	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
89	20250110	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	25	2	0.95	10979945	4167	3.55	2625	2655	2625	3410	1840	2625	2634.98	4.67	-1954	2681	2652	2631	2602	2581	2642	2592	88	785	500	1620	5	1	17503204	464	11.57	0.57	12	0.02	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	2660	-0.38	20250108	2490	6.43	20250102	4145	-36.07	20240417	2100	26.19	20240806	3.90	N	138070	500	87 억	817381	N	N	N	N
90	20250109	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	25	2	0.96	304473140	115797	76.03	2650	2660	2610	3380	1820	2600	2629.37	4.73	-10512	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	459	11.46	0.57	12	0.66	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	0.00	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
91	20250109	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	30	2	1.15	291021975	110673	72.67	2650	2660	2610	3380	1820	2600	2629.57	4.73	-8677	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	460	11.48	0.57	12	0.63	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2660	0.00	20250108	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
92	20250109	140800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	25	2	0.96	274298200	104292	68.48	2650	2660	2610	3380	1820	2600	2630.10	4.73	-9225	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	459	11.46	0.57	12	0.60	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	0.00	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
93	20250109	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	25	2	0.96	225335335	85576	56.19	2650	2660	2615	3380	1820	2600	2633.16	4.73	-6832	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	459	11.46	0.57	12	0.49	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	0.00	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
94	20250109	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	35	2	1.35	220623985	83782	55.01	2650	2660	2615	3380	1820	2600	2633.31	4.73	-7089	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	461	11.51	0.57	12	0.48	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	2660	0.00	20250108	2490	5.82	20250102	4145	-36.43	20240417	2100	25.48	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
95	20250109	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	40	2	1.54	195671670	74279	48.77	2650	2660	2615	3380	1820	2600	2634.28	4.73	-6591	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	462	11.53	0.57	12	0.42	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2660	0.00	20250108	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
96	20250109	100802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	30	2	1.15	162298455	61555	40.42	2650	2660	2620	3380	1820	2600	2636.64	4.73	-5176	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	460	11.48	0.57	12	0.35	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2660	0.00	20250108	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
97	20250109	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	40	2	1.54	20812215	7888	5.18	2650	2650	2620	3380	1820	2600	2638.47	4.73	-5226	2690	2645	2615	2570	2540	2630	2555	88	780	500	1610	5	1	17503204	462	11.53	0.57	12	0.05	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2660	-0.75	20250108	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.93	N	138070	500	87 억	827893	N	N	N	N
98	20250108	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-35	5	-1.33	222103600	85277	45.85	2635	2660	2585	3425	1845	2635	2604.52	4.80	-12395	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	455	11.35	0.56	12	0.49	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2660	-2.26	20250108	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
99	20250108	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-45	5	-1.71	189406145	72700	39.09	2635	2660	2585	3425	1845	2635	2605.31	4.80	-12307	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	453	11.31	0.56	12	0.42	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	2660	-2.63	20250108	2490	4.02	20250102	4145	-37.52	20240417	2100	23.33	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
100	20250108	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-35	5	-1.33	129228135	49561	26.65	2635	2660	2585	3425	1845	2635	2607.46	4.80	-10232	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	455	11.35	0.56	12	0.28	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2660	-2.26	20250108	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
101	20250108	130759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-35	5	-1.33	122212290	46859	25.20	2635	2660	2585	3425	1845	2635	2608.09	4.80	-8625	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	455	11.35	0.56	12	0.27	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2660	-2.26	20250108	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
102	20250108	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-10	5	-0.38	71826570	27445	14.76	2635	2660	2605	3425	1845	2635	2617.11	4.80	-7189	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	459	11.46	0.57	12	0.16	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	2660	-1.32	20250108	2490	5.42	20250102	4145	-36.67	20240417	2100	25.00	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
103	20250108	110756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	5	2	0.19	40747445	15566	8.37	2635	2660	2605	3425	1845	2635	2617.72	4.80	-851	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	462	11.53	0.57	12	0.09	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2660	-0.75	20250108	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
104	20250108	100757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-5	5	-0.19	20529740	7845	4.22	2635	2635	2605	3425	1845	2635	2616.92	4.80	-2673	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	460	11.48	0.57	12	0.04	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2650	-0.75	20250107	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
105	20250108	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-15	5	-0.57	1188660	453	0.24	2635	2635	2620	3425	1845	2635	2623.97	4.80	-114	2701	2667	2616	2582	2531	2685	2600	88	790	500	1630	5	1	17503204	459	11.44	0.56	12	0.00	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	2650	-1.13	20250107	2490	5.22	20250102	4145	-36.79	20240417	2100	24.76	20240806	3.98	N	138070	500	87 억	839956	N	N	N	N
106	20250107	160751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	55	2	2.13	486032085	185890	137.89	2570	2650	2565	3350	1810	2580	2614.58	4.69	18726	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	461	11.51	0.57	12	1.06	229.00	4638.00	4145	20240417	-36.43	2100	20240806	25.48	2650	-0.57	20250107	2490	5.82	20250102	4145	-36.43	20240417	2100	25.48	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
107	20250107	150752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	50	2	1.94	454340520	173873	128.97	2570	2650	2565	3350	1810	2580	2613.06	4.69	18115	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	460	11.48	0.57	12	0.99	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	2650	-0.75	20250107	2490	5.62	20250102	4145	-36.55	20240417	2100	25.24	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
108	20250107	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	60	2	2.33	390150500	149444	110.85	2570	2650	2565	3350	1810	2580	2610.68	4.69	16019	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	462	11.53	0.57	12	0.85	229.00	4638.00	4145	20240417	-36.31	2100	20240806	25.71	2650	-0.38	20250107	2490	6.02	20250102	4145	-36.31	20240417	2100	25.71	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
109	20250107	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	30	2	1.16	285499230	109740	81.40	2570	2635	2565	3350	1810	2580	2601.60	4.69	6063	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	457	11.40	0.56	12	0.63	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	2635	-0.95	20250107	2490	4.82	20250102	4145	-37.03	20240417	2100	24.29	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
110	20250107	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	40	2	1.55	219640090	84550	62.72	2570	2635	2565	3350	1810	2580	2597.75	4.69	6474	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	459	11.44	0.56	12	0.48	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	2635	-0.57	20250107	2490	5.22	20250102	4145	-36.79	20240417	2100	24.76	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
111	20250107	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	5	2	0.19	112331415	43569	32.32	2570	2605	2565	3350	1810	2580	2578.24	4.69	3134	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	452	11.29	0.56	12	0.25	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2625	-1.52	20250103	2490	3.82	20250102	4145	-37.64	20240417	2100	23.10	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
112	20250107	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	5	2	0.19	65037155	25230	18.71	2570	2595	2565	3350	1810	2580	2577.77	4.69	2072	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	452	11.29	0.56	12	0.14	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2625	-1.52	20250103	2490	3.82	20250102	4145	-37.64	20240417	2100	23.10	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
113	20250107	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	0	3	0.00	5233040	2034	1.51	2570	2580	2565	3350	1810	2580	2572.78	4.69	-7	2660	2620	2585	2545	2510	2602	2527	88	770	500	1590	5	1	17503204	452	11.27	0.56	12	0.01	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2625	-1.71	20250103	2490	3.61	20250102	4145	-37.76	20240417	2100	22.86	20240806	3.92	N	138070	500	87 억	821573	N	N	N	N
114	20250106	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-25	5	-0.96	345963345	133988	61.95	2605	2625	2550	3385	1825	2605	2582.05	4.71	-3525	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	452	11.27	0.56	12	0.77	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2625	0.00	20250103	2490	3.61	20250102	4145	-37.76	20240417	2100	22.86	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
115	20250106	150741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-20	5	-0.77	323866740	125434	57.99	2605	2625	2550	3385	1825	2605	2581.97	4.71	-3136	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	452	11.29	0.56	12	0.72	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	2625	0.00	20250103	2490	3.82	20250102	4145	-37.64	20240417	2100	23.10	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
116	20250106	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-35	5	-1.34	289129085	111967	51.77	2605	2625	2550	3385	1825	2605	2582.27	4.71	-227	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	450	11.22	0.55	12	0.64	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	2625	0.00	20250103	2490	3.21	20250102	4145	-38.00	20240417	2100	22.38	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
117	20250106	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-5	5	-0.19	159197900	61361	28.37	2605	2625	2555	3385	1825	2605	2594.45	4.71	-6633	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	455	11.35	0.56	12	0.35	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2625	0.00	20250103	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
118	20250106	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	0	3	0.00	152638660	58838	27.20	2605	2625	2555	3385	1825	2605	2594.22	4.71	-5412	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	456	11.38	0.56	12	0.34	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2625	0.00	20250103	2490	4.62	20250102	4145	-37.15	20240417	2100	24.05	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
119	20250106	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-5	5	-0.19	88317230	34119	15.77	2605	2625	2555	3385	1825	2605	2588.51	4.71	-5463	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	455	11.35	0.56	12	0.19	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2625	0.00	20250103	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
120	20250106	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-10	5	-0.38	80343865	31045	14.35	2605	2625	2555	3385	1825	2605	2587.98	4.71	-4866	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	454	11.33	0.56	12	0.18	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	2625	0.00	20250103	2490	4.22	20250102	4145	-37.39	20240417	2100	23.57	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
121	20250106	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	10	2	0.38	9682720	3716	1.72	2605	2625	2600	3385	1825	2605	2605.68	4.71	-223	2668	2636	2593	2561	2518	2652	2577	88	780	500	1610	5	1	17503204	458	11.42	0.56	12	0.02	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	2625	0.00	20250103	2490	5.02	20250102	4145	-36.91	20240417	2100	24.52	20240806	3.99	N	138070	500	87 억	825097	N	N	N	N
122	20250103	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	55	2	2.16	559069950	215795	194.33	2550	2625	2550	3315	1785	2550	2590.75	4.72	-398	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	456	11.38	0.56	12	1.23	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2625	-0.76	20250103	2490	4.62	20250102	4145	-37.15	20240417	2100	24.05	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
123	20250103	150735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	50	2	1.96	524377310	202434	182.30	2550	2625	2550	3315	1785	2550	2590.36	4.72	-600	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	455	11.35	0.56	12	1.16	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	2625	-0.95	20250103	2490	4.42	20250102	4145	-37.27	20240417	2100	23.81	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
124	20250103	140735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	55	2	2.16	477104765	184238	165.91	2550	2625	2550	3315	1785	2550	2589.61	4.72	-3957	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	456	11.38	0.56	12	1.05	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2625	-0.76	20250103	2490	4.62	20250102	4145	-37.15	20240417	2100	24.05	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
125	20250103	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	60	2	2.35	433628725	167491	150.83	2550	2625	2550	3315	1785	2550	2588.97	4.72	4730	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	457	11.40	0.56	12	0.96	229.00	4638.00	4145	20240417	-37.03	2100	20240806	24.29	2625	-0.57	20250103	2490	4.82	20250102	4145	-37.03	20240417	2100	24.29	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
126	20250103	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	55	2	2.16	364295045	140935	126.92	2550	2615	2550	3315	1785	2550	2584.84	4.72	9794	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	456	11.38	0.56	12	0.81	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	2615	-0.38	20250103	2490	4.62	20250102	4145	-37.15	20240417	2100	24.05	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
127	20250103	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	30	2	1.18	287833970	111516	100.43	2550	2615	2550	3315	1785	2550	2581.10	4.72	-3513	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	452	11.27	0.56	12	0.64	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2615	-1.34	20250103	2490	3.61	20250102	4145	-37.76	20240417	2100	22.86	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
128	20250103	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	30	2	1.18	188479360	72933	65.68	2550	2615	2550	3315	1785	2550	2584.28	4.72	-1104	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	452	11.27	0.56	12	0.42	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2615	-1.34	20250103	2490	3.61	20250102	4145	-37.76	20240417	2100	22.86	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
129	20250103	090735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	30	2	1.18	1027140	400	0.36	2550	2580	2550	3315	1785	2550	2567.85	4.72	-30	2610	2580	2535	2505	2460	2595	2520	88	765	500	1580	5	1	17503204	452	11.27	0.56	12	0.00	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	2580	0.00	20250103	2490	3.61	20250102	4145	-37.76	20240417	2100	22.86	20240806	4.14	N	138070	500	87 억	826169	N	N	N	N
130	20250102	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	55	2	2.20	277550635	109539	82.27	2510	2565	2490	3240	1750	2495	2533.54	4.47	44111	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	446	11.14	0.55	12	0.63	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2565	-0.58	20250102	2490	2.41	20250102	4145	-38.48	20240417	2100	21.43	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
131	20250102	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	55	2	2.20	252309220	99624	74.82	2510	2565	2490	3240	1750	2495	2532.61	4.47	37860	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	446	11.14	0.55	12	0.57	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2565	-0.58	20250102	2490	2.41	20250102	4145	-38.48	20240417	2100	21.43	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
132	20250102	140726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	45	2	1.80	177297825	70178	52.71	2510	2565	2490	3240	1750	2495	2526.40	4.47	27214	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	445	11.09	0.55	12	0.40	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2565	-0.97	20250102	2490	2.01	20250102	4145	-38.72	20240417	2100	20.95	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
133	20250102	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	45	2	1.80	138833840	55046	41.34	2510	2565	2490	3240	1750	2495	2522.14	4.47	20075	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	445	11.09	0.55	12	0.31	229.00	4638.00	4145	20240417	-38.72	2100	20240806	20.95	2565	-0.97	20250102	2490	2.01	20250102	4145	-38.72	20240417	2100	20.95	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
134	20250102	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	50	2	2.00	124889685	49527	37.20	2510	2565	2490	3240	1750	2495	2521.65	4.47	20833	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	445	11.11	0.55	12	0.28	229.00	4638.00	4145	20240417	-38.60	2100	20240806	21.19	2565	-0.78	20250102	2490	2.21	20250102	4145	-38.60	20240417	2100	21.19	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
135	20250102	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	55	2	2.20	94317830	37444	28.12	2510	2565	2490	3240	1750	2495	2518.90	4.47	22114	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	446	11.14	0.55	12	0.21	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	2565	-0.58	20250102	2490	2.41	20250102	4145	-38.48	20240417	2100	21.43	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
136	20250102	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-5	5	-0.20	2922265	1171	0.88	2510	2510	2490	3240	1750	2495	2495.53	4.47	78	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	436	10.87	0.54	12	0.01	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	2510	-0.80	20250102	2490	0.00	20250102	4145	-39.93	20240417	2100	18.57	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N
137	20250102	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	4.47	0	2605	2550	2500	2445	2395	2525	2420	88	745	500	1540	5	1	17503204	437	10.90	0.54	12	0.00	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	0	0.00	0	0	0.00	0	4145	-39.81	20240417	2100	18.81	20240806	4.30	N	138070	500	87 억	781540	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History