KissMeData/240600/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	161041	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	-55	5	-1.18	31353030	6709	55.40	4645	4800	4605	6060	3270	4665	4673.28	2.19	-704	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	319	-15.52	0.67	12	0.10	-297.00	6906.00	19580	20240220	-76.46	4100	20241210	12.44	5090	-9.43	20250120	4605	0.11	20250124	19580	-76.46	20240220	4100	12.44	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
3	20250124	151040	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	0	3	0.00	23635735	5035	41.57	4645	4800	4605	6060	3270	4665	4694.29	2.19	-703	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	323	-15.71	0.68	12	0.07	-297.00	6906.00	19580	20240220	-76.17	4100	20241210	13.78	5090	-8.35	20250120	4605	1.30	20250124	19580	-76.17	20240220	4100	13.78	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
4	20250124	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	10	2	0.21	22403790	4771	39.39	4645	4800	4605	6060	3270	4665	4695.83	2.19	-677	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	324	-15.74	0.68	12	0.07	-297.00	6906.00	19580	20240220	-76.12	4100	20241210	14.02	5090	-8.15	20250120	4605	1.52	20250124	19580	-76.12	20240220	4100	14.02	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
5	20250124	131040	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	25	2	0.54	16495570	3501	28.91	4645	4800	4645	6060	3270	4665	4711.67	2.19	-325	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	325	-15.79	0.68	12	0.05	-297.00	6906.00	19580	20240220	-76.05	4100	20241210	14.39	5090	-7.86	20250120	4610	1.74	20250102	19580	-76.05	20240220	4100	14.39	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
6	20250124	121037	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	35	2	0.75	13181300	2792	23.05	4645	4800	4645	6060	3270	4665	4721.10	2.19	-311	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	326	-15.82	0.68	12	0.04	-297.00	6906.00	19580	20240220	-76.00	4100	20241210	14.63	5090	-7.66	20250120	4610	1.95	20250102	19580	-76.00	20240220	4100	14.63	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
7	20250124	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	35	2	0.75	11684475	2473	20.42	4645	4800	4645	6060	3270	4665	4724.82	2.19	-362	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	326	-15.82	0.68	12	0.04	-297.00	6906.00	19580	20240220	-76.00	4100	20241210	14.63	5090	-7.66	20250120	4610	1.95	20250102	19580	-76.00	20240220	4100	14.63	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
8	20250124	101034	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	50	2	1.07	7559465	1595	13.17	4645	4800	4645	6060	3270	4665	4739.48	2.19	-314	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	327	-15.88	0.68	12	0.02	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	5090	-7.37	20250120	4610	2.28	20250102	19580	-75.92	20240220	4100	15.00	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
9	20250124	091042	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	10	2	0.21	381120	82	0.68	4645	4675	4645	6060	3270	4665	4647.80	2.19	-2	4921	4792	4711	4582	4501	4752	4542	35	1395	500	2980	5	1	6928151	324	-15.74	0.68	12	0.00	-297.00	6906.00	19580	20240220	-76.12	4100	20241210	14.02	5090	-8.15	20250120	4610	1.41	20250102	19580	-76.12	20240220	4100	14.02	20241210	1.13	N	240600	500	34 억	152014	N	N	N	N
10	20250123	161034	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-105	5	-2.20	56632170	12111	82.59	4720	4840	4630	6200	3340	4770	4676.09	2.29	-6324	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	323	-15.71	0.68	12	0.17	-297.00	6906.00	19580	20240220	-76.17	4100	20241210	13.78	5090	-8.35	20250120	4610	1.19	20250102	19580	-76.17	20240220	4100	13.78	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
11	20250123	151032	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	-135	5	-2.83	55884185	11950	81.49	4720	4840	4635	6200	3340	4770	4676.50	2.29	-6204	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	321	-15.61	0.67	12	0.17	-297.00	6906.00	19580	20240220	-76.33	4100	20241210	13.05	5090	-8.94	20250120	4610	0.54	20250102	19580	-76.33	20240220	4100	13.05	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
12	20250123	141035	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-110	5	-2.31	38447445	8201	55.93	4720	4840	4660	6200	3340	4770	4688.14	2.29	-2861	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	323	-15.69	0.67	12	0.12	-297.00	6906.00	19580	20240220	-76.20	4100	20241210	13.66	5090	-8.45	20250120	4610	1.08	20250102	19580	-76.20	20240220	4100	13.66	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
13	20250123	131033	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-100	5	-2.10	36077675	7693	52.46	4720	4840	4660	6200	3340	4770	4689.68	2.29	-2378	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	324	-15.72	0.68	12	0.11	-297.00	6906.00	19580	20240220	-76.15	4100	20241210	13.90	5090	-8.25	20250120	4610	1.30	20250102	19580	-76.15	20240220	4100	13.90	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
14	20250123	121033	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-100	5	-2.10	31058555	6617	45.12	4720	4840	4670	6200	3340	4770	4693.75	2.29	-2027	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	324	-15.72	0.68	12	0.10	-297.00	6906.00	19580	20240220	-76.15	4100	20241210	13.90	5090	-8.25	20250120	4610	1.30	20250102	19580	-76.15	20240220	4100	13.90	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
15	20250123	111024	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-95	5	-1.99	26658105	5676	38.71	4720	4840	4670	6200	3340	4770	4696.64	2.29	-1898	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	324	-15.74	0.68	12	0.08	-297.00	6906.00	19580	20240220	-76.12	4100	20241210	14.02	5090	-8.15	20250120	4610	1.41	20250102	19580	-76.12	20240220	4100	14.02	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
16	20250123	101032	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-80	5	-1.68	22715380	4833	32.96	4720	4840	4670	6200	3340	4770	4700.06	2.29	-1678	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	325	-15.79	0.68	12	0.07	-297.00	6906.00	19580	20240220	-76.05	4100	20241210	14.39	5090	-7.86	20250120	4610	1.74	20250102	19580	-76.05	20240220	4100	14.39	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
17	20250123	091033	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	65	2	1.36	2021915	424	2.89	4720	4840	4720	6200	3340	4770	4768.67	2.29	-340	4943	4856	4803	4716	4663	4830	4690	35	1430	500	3050	5	1	6928151	335	-16.28	0.70	12	0.01	-297.00	6906.00	19580	20240220	-75.31	4100	20241210	17.93	5090	-5.01	20250120	4610	4.88	20250102	19580	-75.31	20240220	4100	17.93	20241210	1.13	N	240600	500	34 억	158338	N	N	N	N
18	20250122	161024	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	-45	5	-0.93	69956705	14639	126.46	4815	4890	4750	6250	3375	4815	4778.79	2.28	574	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	330	-16.06	0.69	12	0.21	-297.00	6906.00	19580	20240220	-75.64	4100	20241210	16.34	5090	-6.29	20250120	4610	3.47	20250102	19580	-75.64	20240220	4100	16.34	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
19	20250122	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	-50	5	-1.04	65574245	13720	118.52	4815	4890	4750	6250	3375	4815	4779.46	2.28	693	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	330	-16.04	0.69	12	0.20	-297.00	6906.00	19580	20240220	-75.66	4100	20241210	16.22	5090	-6.39	20250120	4610	3.36	20250102	19580	-75.66	20240220	4100	16.22	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
20	20250122	141025	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-25	5	-0.52	57489425	12023	103.86	4815	4890	4750	6250	3375	4815	4781.62	2.28	654	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	332	-16.13	0.69	12	0.17	-297.00	6906.00	19580	20240220	-75.54	4100	20241210	16.83	5090	-5.89	20250120	4610	3.90	20250102	19580	-75.54	20240220	4100	16.83	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
21	20250122	131026	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-5	5	-0.10	52635670	11006	95.08	4815	4890	4750	6250	3375	4815	4782.45	2.28	541	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	333	-16.20	0.70	12	0.16	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	5090	-5.50	20250120	4610	4.34	20250102	19580	-75.43	20240220	4100	17.32	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
22	20250122	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-5	5	-0.10	50408855	10541	91.06	4815	4890	4750	6250	3375	4815	4782.17	2.28	609	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	333	-16.20	0.70	12	0.15	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	5090	-5.50	20250120	4610	4.34	20250102	19580	-75.43	20240220	4100	17.32	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
23	20250122	111026	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	15	2	0.31	48808010	10208	88.18	4815	4890	4750	6250	3375	4815	4781.35	2.28	743	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	335	-16.26	0.70	12	0.15	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	5090	-5.11	20250120	4610	4.77	20250102	19580	-75.33	20240220	4100	17.80	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
24	20250122	101025	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	20	2	0.42	45775655	9578	82.74	4815	4890	4750	6250	3375	4815	4779.25	2.28	809	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	335	-16.28	0.70	12	0.14	-297.00	6906.00	19580	20240220	-75.31	4100	20241210	17.93	5090	-5.01	20250120	4610	4.88	20250102	19580	-75.31	20240220	4100	17.93	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
25	20250122	091027	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	-55	5	-1.14	18184375	3812	32.93	4815	4835	4750	6250	3375	4815	4770.30	2.28	626	5051	4932	4861	4742	4671	4897	4707	35	1435	500	3080	5	1	6928151	330	-16.03	0.69	12	0.06	-297.00	6906.00	19580	20240220	-75.69	4100	20241210	16.10	5090	-6.48	20250120	4610	3.25	20250102	19580	-75.69	20240220	4100	16.10	20241210	1.12	N	240600	500	34 억	157764	N	N	N	N
26	20250121	161018	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-125	5	-2.53	56144810	11570	68.40	4940	4980	4790	6420	3460	4940	4851.78	2.29	-704	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	334	-16.21	0.70	12	0.17	-297.00	6906.00	19580	20240220	-75.41	4100	20241210	17.44	5090	-5.40	20250120	4610	4.45	20250102	19580	-75.41	20240220	4100	17.44	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
27	20250121	151021	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	-135	5	-2.73	55407950	11417	67.49	4940	4980	4790	6420	3460	4940	4852.26	2.29	-662	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	333	-16.18	0.70	12	0.16	-297.00	6906.00	19580	20240220	-75.46	4100	20241210	17.20	5090	-5.60	20250120	4610	4.23	20250102	19580	-75.46	20240220	4100	17.20	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
28	20250121	141021	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	-95	5	-1.92	51663480	10640	62.90	4940	4980	4790	6420	3460	4940	4854.71	2.29	-639	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	336	-16.31	0.70	12	0.15	-297.00	6906.00	19580	20240220	-75.26	4100	20241210	18.17	5090	-4.81	20250120	4610	5.10	20250102	19580	-75.26	20240220	4100	18.17	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
29	20250121	131020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-110	5	-2.23	50692160	10439	61.71	4940	4980	4790	6420	3460	4940	4855.14	2.29	-638	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	335	-16.26	0.70	12	0.15	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	5090	-5.11	20250120	4610	4.77	20250102	19580	-75.33	20240220	4100	17.80	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
30	20250121	121003	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	-110	5	-2.23	39261120	8060	47.65	4940	4980	4790	6420	3460	4940	4870.15	2.29	-898	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	335	-16.26	0.70	12	0.12	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	5090	-5.11	20250120	4610	4.77	20250102	19580	-75.33	20240220	4100	17.80	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
31	20250121	110927	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-140	5	-2.83	32885240	6732	39.80	4940	4980	4800	6420	3460	4940	4884.00	2.29	-993	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	333	-16.16	0.70	12	0.10	-297.00	6906.00	19580	20240220	-75.49	4100	20241210	17.07	5090	-5.70	20250120	4610	4.12	20250102	19580	-75.49	20240220	4100	17.07	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
32	20250121	100922	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	-70	5	-1.42	22417915	4567	27.00	4940	4980	4870	6420	3460	4940	4907.90	2.29	-581	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	337	-16.40	0.71	12	0.07	-297.00	6906.00	19580	20240220	-75.13	4100	20241210	18.78	5090	-4.32	20250120	4610	5.64	20250102	19580	-75.13	20240220	4100	18.78	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
33	20250121	091022	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	40	2	0.81	1591055	321	1.90	4940	4980	4920	6420	3460	4940	4965.19	2.29	-170	5166	5052	4976	4862	4786	5015	4825	35	1480	500	3160	5	1	6928151	345	-16.77	0.72	12	0.00	-297.00	6906.00	19580	20240220	-74.57	4100	20241210	21.46	5090	-2.16	20250120	4610	8.03	20250102	19580	-74.57	20240220	4100	21.46	20241210	1.11	N	240600	500	34 억	158462	N	N	N	N
34	20250120	161007	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-15	5	-0.30	84143980	16911	110.39	4985	5090	4900	6440	3470	4955	4975.74	2.30	-1013	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	342	-16.63	0.72	12	0.24	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	5090	-2.95	20250120	4610	7.16	20250102	19580	-74.77	20240220	4100	20.49	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
35	20250120	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-15	5	-0.30	72968710	14637	95.55	4985	5090	4900	6440	3470	4955	4985.22	2.30	-853	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	342	-16.63	0.72	12	0.21	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	5090	-2.95	20250120	4610	7.16	20250102	19580	-74.77	20240220	4100	20.49	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
36	20250120	141018	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-40	5	-0.81	69618245	13957	91.11	4985	5090	4900	6440	3470	4955	4988.05	2.30	-852	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	341	-16.55	0.71	12	0.20	-297.00	6906.00	19580	20240220	-74.90	4100	20241210	19.88	5090	-3.44	20250120	4610	6.62	20250102	19580	-74.90	20240220	4100	19.88	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
37	20250120	131018	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	5	2	0.10	65535915	13127	85.69	4985	5090	4900	6440	3470	4955	4992.45	2.30	-760	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	344	-16.70	0.72	12	0.19	-297.00	6906.00	19580	20240220	-74.67	4100	20241210	20.98	5090	-2.55	20250120	4610	7.59	20250102	19580	-74.67	20240220	4100	20.98	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
38	20250120	121019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-30	5	-0.61	64847850	12988	84.78	4985	5090	4900	6440	3470	4955	4992.90	2.30	-691	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	341	-16.58	0.71	12	0.19	-297.00	6906.00	19580	20240220	-74.85	4100	20241210	20.12	5090	-3.24	20250120	4610	6.83	20250102	19580	-74.85	20240220	4100	20.12	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
39	20250120	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	0	3	0.00	42290855	8411	54.91	4985	5090	4925	6440	3470	4955	5028.04	2.30	-600	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	343	-16.68	0.72	12	0.12	-297.00	6906.00	19580	20240220	-74.69	4100	20241210	20.85	5090	-2.65	20250120	4610	7.48	20250102	19580	-74.69	20240220	4100	20.85	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
40	20250120	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	-5	5	-0.10	36792585	7298	47.64	4985	5090	4950	6440	3470	4955	5041.46	2.30	-544	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	5	1	6928151	343	-16.67	0.72	12	0.11	-297.00	6906.00	19580	20240220	-74.72	4100	20241210	20.73	5090	-2.75	20250120	4610	7.38	20250102	19580	-74.72	20240220	4100	20.73	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
41	20250120	091020	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	95	2	1.92	27654940	5482	35.79	4985	5080	4985	6440	3470	4955	5044.68	2.30	-576	5091	5022	4951	4882	4811	4987	4847	35	1485	500	3170	10	1	6928151	350	-17.00	0.73	12	0.08	-297.00	6906.00	19580	20240220	-74.21	4100	20241210	23.17	5080	-0.59	20250120	4610	9.54	20250102	19580	-74.21	20240220	4100	23.17	20241210	1.13	N	240600	500	34 억	159475	N	N	N	N
42	20250117	161015	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	45	2	0.92	75506980	15316	208.81	5020	5020	4880	6380	3440	4910	4929.94	2.31	-451	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	343	-16.68	0.72	12	0.22	-297.00	6906.00	19580	20240220	-74.69	4100	20241210	20.85	5050	-1.88	20250107	4610	7.48	20250102	19580	-74.69	20240220	4100	20.85	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
43	20250117	151013	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	5	2	0.10	70856020	14377	196.01	5020	5020	4880	6380	3440	4910	4928.43	2.31	-441	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	341	-16.55	0.71	12	0.21	-297.00	6906.00	19580	20240220	-74.90	4100	20241210	19.88	5050	-2.67	20250107	4610	6.62	20250102	19580	-74.90	20240220	4100	19.88	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
44	20250117	141019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	10	2	0.20	56991855	11575	157.81	5020	5020	4880	6380	3440	4910	4923.70	2.31	-190	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	341	-16.57	0.71	12	0.17	-297.00	6906.00	19580	20240220	-74.87	4100	20241210	20.00	5050	-2.57	20250107	4610	6.72	20250102	19580	-74.87	20240220	4100	20.00	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
45	20250117	131017	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	30	2	0.61	50423720	10246	139.69	5020	5020	4880	6380	3440	4910	4921.31	2.31	-176	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	342	-16.63	0.72	12	0.15	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	5050	-2.18	20250107	4610	7.16	20250102	19580	-74.77	20240220	4100	20.49	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
46	20250117	121018	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	20	2	0.41	49657830	10090	137.56	5020	5020	4880	6380	3440	4910	4921.49	2.31	-175	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	342	-16.60	0.71	12	0.15	-297.00	6906.00	19580	20240220	-74.82	4100	20241210	20.24	5050	-2.38	20250107	4610	6.94	20250102	19580	-74.82	20240220	4100	20.24	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
47	20250117	111017	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	10	2	0.20	42823990	8700	118.61	5020	5020	4880	6380	3440	4910	4922.30	2.31	-47	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	341	-16.57	0.71	12	0.13	-297.00	6906.00	19580	20240220	-74.87	4100	20241210	20.00	5050	-2.57	20250107	4610	6.72	20250102	19580	-74.87	20240220	4100	20.00	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
48	20250117	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-20	5	-0.41	39566490	8034	109.53	5020	5020	4880	6380	3440	4910	4924.88	2.31	156	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	339	-16.46	0.71	12	0.12	-297.00	6906.00	19580	20240220	-75.03	4100	20241210	19.27	5050	-3.17	20250107	4610	6.07	20250102	19580	-75.03	20240220	4100	19.27	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
49	20250117	091018	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	50	2	1.02	3343200	677	9.23	5020	5020	4915	6380	3440	4910	4938.26	2.31	-15	5063	4986	4923	4846	4783	5025	4885	35	1470	500	3140	5	1	6928151	344	-16.70	0.72	12	0.01	-297.00	6906.00	19580	20240220	-74.67	4100	20241210	20.98	5050	-1.78	20250107	4610	7.59	20250102	19580	-74.67	20240220	4100	20.98	20241210	1.15	N	240600	500	34 억	159926	N	N	N	N
50	20250116	161011	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	50	2	1.03	36051415	7325	64.03	4860	5000	4860	6310	3405	4860	4921.69	2.32	-870	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	340	-16.53	0.71	12	0.11	-297.00	6906.00	19580	20240220	-74.92	4100	20241210	19.76	5050	-2.77	20250107	4610	6.51	20250102	19580	-74.92	20240220	4100	19.76	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
51	20250116	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	80	2	1.65	31699770	6439	56.28	4860	5000	4860	6310	3405	4860	4923.09	2.32	-786	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	342	-16.63	0.72	12	0.09	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	5050	-2.18	20250107	4610	7.16	20250102	19580	-74.77	20240220	4100	20.49	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
52	20250116	141016	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	65	2	1.34	28178810	5723	50.03	4860	5000	4860	6310	3405	4860	4923.78	2.32	-550	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	341	-16.58	0.71	12	0.08	-297.00	6906.00	19580	20240220	-74.85	4100	20241210	20.12	5050	-2.48	20250107	4610	6.83	20250102	19580	-74.85	20240220	4100	20.12	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
53	20250116	131015	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	40	2	0.82	27742135	5634	49.25	4860	5000	4860	6310	3405	4860	4924.06	2.32	-520	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	339	-16.50	0.71	12	0.08	-297.00	6906.00	19580	20240220	-74.97	4100	20241210	19.51	5050	-2.97	20250107	4610	6.29	20250102	19580	-74.97	20240220	4100	19.51	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
54	20250116	121015	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	55	2	1.13	23353305	4745	41.48	4860	5000	4860	6310	3405	4860	4921.67	2.32	-258	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	341	-16.55	0.71	12	0.07	-297.00	6906.00	19580	20240220	-74.90	4100	20241210	19.88	5050	-2.67	20250107	4610	6.62	20250102	19580	-74.90	20240220	4100	19.88	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
55	20250116	111016	57	100.00	KOSDAQ	금속	N	N	N	N	N	4935	75	2	1.54	8395290	1706	14.91	4860	5000	4860	6310	3405	4860	4921.04	2.32	-505	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	342	-16.62	0.71	12	0.02	-297.00	6906.00	19580	20240220	-74.80	4100	20241210	20.37	5050	-2.28	20250107	4610	7.05	20250102	19580	-74.80	20240220	4100	20.37	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
56	20250116	101017	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	80	2	1.65	6760030	1373	12.00	4860	5000	4860	6310	3405	4860	4923.55	2.32	-312	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	342	-16.63	0.72	12	0.02	-297.00	6906.00	19580	20240220	-74.77	4100	20241210	20.49	5050	-2.18	20250107	4610	7.16	20250102	19580	-74.77	20240220	4100	20.49	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
57	20250116	091018	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	30	2	0.62	3246865	661	5.78	4860	5000	4860	6310	3405	4860	4912.05	2.32	-167	5146	5002	4906	4762	4666	5075	4835	35	1450	500	3110	5	1	6928151	339	-16.46	0.71	12	0.01	-297.00	6906.00	19580	20240220	-75.03	4100	20241210	19.27	5050	-3.17	20250107	4610	6.07	20250102	19580	-75.03	20240220	4100	19.27	20241210	1.18	N	240600	500	34 억	160796	N	N	N	N
58	20250115	161013	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	20	2	0.41	56106885	11440	117.96	4810	5050	4810	6290	3390	4840	4904.45	2.35	-1815	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	337	-16.36	0.70	12	0.17	-297.00	6906.00	19580	20240220	-75.18	4100	20241210	18.54	5050	0.00	20250107	4610	5.42	20250102	19580	-75.18	20240220	4100	18.54	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
59	20250115	151013	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	40	2	0.83	54334705	11076	114.21	4810	5050	4810	6290	3390	4840	4905.63	2.35	-1569	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	338	-16.43	0.71	12	0.16	-297.00	6906.00	19580	20240220	-75.08	4100	20241210	19.02	5050	0.00	20250107	4610	5.86	20250102	19580	-75.08	20240220	4100	19.02	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
60	20250115	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	45	2	0.93	48863555	9954	102.64	4810	5050	4810	6290	3390	4840	4908.94	2.35	-1527	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	338	-16.45	0.71	12	0.14	-297.00	6906.00	19580	20240220	-75.05	4100	20241210	19.15	5050	0.00	20250107	4610	5.97	20250102	19580	-75.05	20240220	4100	19.15	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
61	20250115	131016	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	75	2	1.55	37473600	7626	78.63	4810	5050	4810	6290	3390	4840	4913.93	2.35	-804	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	341	-16.55	0.71	12	0.11	-297.00	6906.00	19580	20240220	-74.90	4100	20241210	19.88	5050	0.00	20250107	4610	6.62	20250102	19580	-74.90	20240220	4100	19.88	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
62	20250115	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	50	2	1.03	36270295	7380	76.10	4810	5050	4810	6290	3390	4840	4914.67	2.35	-798	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	339	-16.46	0.71	12	0.11	-297.00	6906.00	19580	20240220	-75.03	4100	20241210	19.27	5050	0.00	20250107	4610	6.07	20250102	19580	-75.03	20240220	4100	19.27	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
63	20250115	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	65	2	1.34	31275380	6361	65.59	4810	5050	4810	6290	3390	4840	4916.74	2.35	-592	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	340	-16.52	0.71	12	0.09	-297.00	6906.00	19580	20240220	-74.95	4100	20241210	19.63	5050	0.00	20250107	4610	6.40	20250102	19580	-74.95	20240220	4100	19.63	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
64	20250115	101013	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	60	2	1.24	28178495	5731	59.09	4810	5050	4810	6290	3390	4840	4916.85	2.35	-483	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	339	-16.50	0.71	12	0.08	-297.00	6906.00	19580	20240220	-74.97	4100	20241210	19.51	5050	0.00	20250107	4610	6.29	20250102	19580	-74.97	20240220	4100	19.51	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
65	20250115	091017	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	140	2	2.89	8403135	1703	17.56	4810	5050	4810	6290	3390	4840	4934.31	2.35	-762	4933	4886	4818	4771	4703	4910	4795	35	1450	500	3090	5	1	6928151	345	-16.77	0.72	12	0.02	-297.00	6906.00	19580	20240220	-74.57	4100	20241210	21.46	5050	0.00	20250107	4610	8.03	20250102	19580	-74.57	20240220	4100	21.46	20241210	1.21	N	240600	500	34 억	162611	N	N	N	N
66	20250114	160954	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	90	2	1.89	46167140	9646	106.33	4750	4865	4750	6170	3325	4750	4786.12	2.36	-1220	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	335	-16.30	0.70	12	0.14	-297.00	6906.00	19580	20240220	-75.28	4100	20241210	18.05	5050	-4.16	20250107	4610	4.99	20250102	19580	-75.28	20240220	4100	18.05	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
67	20250114	151012	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	90	2	1.89	45726700	9555	105.32	4750	4865	4750	6170	3325	4750	4785.63	2.36	-1211	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	335	-16.30	0.70	12	0.14	-297.00	6906.00	19580	20240220	-75.28	4100	20241210	18.05	5050	-4.16	20250107	4610	4.99	20250102	19580	-75.28	20240220	4100	18.05	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
68	20250114	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	60	2	1.26	33222785	6964	76.76	4750	4865	4750	6170	3325	4750	4770.65	2.36	-1006	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	333	-16.20	0.70	12	0.10	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	5050	-4.75	20250107	4610	4.34	20250102	19580	-75.43	20240220	4100	17.32	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
69	20250114	131007	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	15	2	0.32	29126825	6111	67.36	4750	4865	4750	6170	3325	4750	4766.29	2.36	-973	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	330	-16.04	0.69	12	0.09	-297.00	6906.00	19580	20240220	-75.66	4100	20241210	16.22	5050	-5.64	20250107	4610	3.36	20250102	19580	-75.66	20240220	4100	16.22	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
70	20250114	121003	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	65	2	1.37	14443430	3028	33.38	4750	4865	4750	6170	3325	4750	4769.96	2.36	-369	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	334	-16.21	0.70	12	0.04	-297.00	6906.00	19580	20240220	-75.41	4100	20241210	17.44	5050	-4.65	20250107	4610	4.45	20250102	19580	-75.41	20240220	4100	17.44	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
71	20250114	111002	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	80	2	1.68	14058555	2948	32.50	4750	4865	4750	6170	3325	4750	4768.84	2.36	-348	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	335	-16.26	0.70	12	0.04	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	5050	-4.36	20250107	4610	4.77	20250102	19580	-75.33	20240220	4100	17.80	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
72	20250114	101002	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	110	2	2.32	12926035	2713	29.91	4750	4865	4750	6170	3325	4750	4764.48	2.36	-169	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	337	-16.36	0.70	12	0.04	-297.00	6906.00	19580	20240220	-75.18	4100	20241210	18.54	5050	-3.76	20250107	4610	5.42	20250102	19580	-75.18	20240220	4100	18.54	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
73	20250114	091006	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	115	2	2.42	979410	203	2.24	4750	4865	4750	6170	3325	4750	4824.68	2.36	-186	5050	4900	4790	4640	4530	4845	4585	35	1420	500	3040	5	1	6928151	337	-16.38	0.70	12	0.00	-297.00	6906.00	19580	20240220	-75.15	4100	20241210	18.66	5050	-3.66	20250107	4610	5.53	20250102	19580	-75.15	20240220	4100	18.66	20241210	1.22	N	240600	500	34 억	163831	N	N	N	N
74	20250113	160952	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	-70	5	-1.45	43707100	9072	94.47	4910	4940	4680	6260	3375	4820	4817.80	2.40	-2622	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	329	-15.99	0.69	12	0.13	-297.00	6906.00	19580	20240220	-75.74	4100	20241210	15.85	5050	-5.94	20250107	4610	3.04	20250102	19580	-75.74	20240220	4100	15.85	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
75	20250113	150958	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	-50	5	-1.04	37484500	7757	80.78	4910	4940	4755	6260	3375	4820	4832.34	2.40	-2371	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	330	-16.06	0.69	12	0.11	-297.00	6906.00	19580	20240220	-75.64	4100	20241210	16.34	5050	-5.54	20250107	4610	3.47	20250102	19580	-75.64	20240220	4100	16.34	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
76	20250113	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	-40	5	-0.83	33899360	7006	72.96	4910	4940	4755	6260	3375	4820	4838.62	2.40	-1842	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	331	-16.09	0.69	12	0.10	-297.00	6906.00	19580	20240220	-75.59	4100	20241210	16.59	5050	-5.35	20250107	4610	3.69	20250102	19580	-75.59	20240220	4100	16.59	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
77	20250113	130942	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-10	5	-0.21	29965710	6184	64.40	4910	4940	4805	6260	3375	4820	4845.68	2.40	-1728	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	333	-16.20	0.70	12	0.09	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	5050	-4.75	20250107	4610	4.34	20250102	19580	-75.43	20240220	4100	17.32	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
78	20250113	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	5	2	0.10	23620550	4865	50.66	4910	4940	4815	6260	3375	4820	4855.20	2.40	-1606	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	334	-16.25	0.70	12	0.07	-297.00	6906.00	19580	20240220	-75.36	4100	20241210	17.68	5050	-4.46	20250107	4610	4.66	20250102	19580	-75.36	20240220	4100	17.68	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
79	20250113	110944	57	100.00	KOSDAQ	금속	N	N	N	N	N	4830	10	2	0.21	16632660	3416	35.57	4910	4940	4830	6260	3375	4820	4869.05	2.40	-1221	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	335	-16.26	0.70	12	0.05	-297.00	6906.00	19580	20240220	-75.33	4100	20241210	17.80	5050	-4.36	20250107	4610	4.77	20250102	19580	-75.33	20240220	4100	17.80	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
80	20250113	100944	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	45	2	0.93	9832065	2010	20.93	4910	4940	4835	6260	3375	4820	4891.57	2.40	-816	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	337	-16.38	0.70	12	0.03	-297.00	6906.00	19580	20240220	-75.15	4100	20241210	18.66	5050	-3.66	20250107	4610	5.53	20250102	19580	-75.15	20240220	4100	18.66	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
81	20250113	090950	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	85	2	1.76	3861020	787	8.20	4910	4940	4870	6260	3375	4820	4906.00	2.40	-648	5136	4977	4821	4662	4506	4900	4585	35	1440	500	3080	5	1	6928151	340	-16.52	0.71	12	0.01	-297.00	6906.00	19580	20240220	-74.95	4100	20241210	19.63	5050	-2.87	20250107	4610	6.40	20250102	19580	-74.95	20240220	4100	19.63	20241210	1.22	N	240600	500	34 억	166438	N	N	N	N
82	20250110	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-110	5	-2.23	46444595	9570	179.05	4980	4980	4665	6400	3455	4930	4853.14	2.39	642	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	334	-16.23	0.70	12	0.14	-297.00	6906.00	19580	20240220	-75.38	4100	20241210	17.56	5050	-4.55	20250107	4610	4.56	20250102	19580	-75.38	20240220	4100	17.56	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
83	20250110	150933	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-15	5	-0.30	33694870	6935	129.75	4980	4980	4665	6400	3455	4930	4858.67	2.39	-616	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	341	-16.55	0.71	12	0.10	-297.00	6906.00	19580	20240220	-74.90	4100	20241210	19.88	5050	-2.67	20250107	4610	6.62	20250102	19580	-74.90	20240220	4100	19.88	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
84	20250110	140940	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	0	3	0.00	29797870	6141	114.89	4980	4980	4665	6400	3455	4930	4852.28	2.39	-369	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	342	-16.60	0.71	12	0.09	-297.00	6906.00	19580	20240220	-74.82	4100	20241210	20.24	5050	-2.38	20250107	4610	6.94	20250102	19580	-74.82	20240220	4100	20.24	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
85	20250110	130939	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-50	5	-1.01	29438515	6068	113.53	4980	4980	4665	6400	3455	4930	4851.44	2.39	-306	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	338	-16.43	0.71	12	0.09	-297.00	6906.00	19580	20240220	-75.08	4100	20241210	19.02	5050	-3.37	20250107	4610	5.86	20250102	19580	-75.08	20240220	4100	19.02	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
86	20250110	120940	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	-30	5	-0.61	27768180	5728	107.17	4980	4980	4665	6400	3455	4930	4847.80	2.39	-109	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	339	-16.50	0.71	12	0.08	-297.00	6906.00	19580	20240220	-74.97	4100	20241210	19.51	5050	-2.97	20250107	4610	6.29	20250102	19580	-74.97	20240220	4100	19.51	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
87	20250110	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-95	5	-1.93	22339995	4613	86.30	4980	4980	4665	6400	3455	4930	4842.83	2.39	36	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	335	-16.28	0.70	12	0.07	-297.00	6906.00	19580	20240220	-75.31	4100	20241210	17.93	5050	-4.26	20250107	4610	4.88	20250102	19580	-75.31	20240220	4100	17.93	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
88	20250110	100936	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-95	5	-1.93	20763185	4287	80.21	4980	4980	4665	6400	3455	4930	4843.29	2.39	289	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	335	-16.28	0.70	12	0.06	-297.00	6906.00	19580	20240220	-75.31	4100	20241210	17.93	5050	-4.26	20250107	4610	4.88	20250102	19580	-75.31	20240220	4100	17.93	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
89	20250110	090941	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	35	2	0.71	9780750	2024	37.87	4980	4980	4665	6400	3455	4930	4832.39	2.39	393	5050	4990	4940	4880	4830	4965	4855	35	1470	500	3150	5	1	6928151	344	-16.72	0.72	12	0.03	-297.00	6906.00	19580	20240220	-74.64	4100	20241210	21.10	5050	-1.68	20250107	4610	7.70	20250102	19580	-74.64	20240220	4100	21.10	20241210	1.23	N	240600	500	34 억	165796	N	N	N	N
90	20250109	160930	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	-20	5	-0.40	26376870	5343	57.01	5000	5000	4890	6430	3465	4950	4936.72	2.41	-1169	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	342	-16.60	0.71	12	0.08	-297.00	6906.00	19580	20240220	-74.82	4100	20241210	20.24	5050	-2.38	20250107	4610	6.94	20250102	19580	-74.82	20240220	4100	20.24	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
91	20250109	150925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	5	2	0.10	24741205	5012	53.48	5000	5000	4890	6430	3465	4950	4936.39	2.41	-1228	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	343	-16.68	0.72	12	0.07	-297.00	6906.00	19580	20240220	-74.69	4100	20241210	20.85	5050	-1.88	20250107	4610	7.48	20250102	19580	-74.69	20240220	4100	20.85	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
92	20250109	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-25	5	-0.51	19442120	3942	42.06	5000	5000	4890	6430	3465	4950	4932.04	2.41	-1505	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	341	-16.58	0.71	12	0.06	-297.00	6906.00	19580	20240220	-74.85	4100	20241210	20.12	5050	-2.48	20250107	4610	6.83	20250102	19580	-74.85	20240220	4100	20.12	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
93	20250109	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	-20	5	-0.40	15892970	3222	34.38	5000	5000	4890	6430	3465	4950	4932.64	2.41	-937	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	342	-16.60	0.71	12	0.05	-297.00	6906.00	19580	20240220	-74.82	4100	20241210	20.24	5050	-2.38	20250107	4610	6.94	20250102	19580	-74.82	20240220	4100	20.24	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
94	20250109	120932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4935	-15	5	-0.30	12456585	2526	26.95	5000	5000	4890	6430	3465	4950	4931.35	2.41	-1017	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	342	-16.62	0.71	12	0.04	-297.00	6906.00	19580	20240220	-74.80	4100	20241210	20.37	5050	-2.28	20250107	4610	7.05	20250102	19580	-74.80	20240220	4100	20.37	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
95	20250109	110937	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-25	5	-0.51	6775090	1378	14.70	5000	5000	4890	6430	3465	4950	4916.61	2.41	-814	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	341	-16.58	0.71	12	0.02	-297.00	6906.00	19580	20240220	-74.85	4100	20241210	20.12	5050	-2.48	20250107	4610	6.83	20250102	19580	-74.85	20240220	4100	20.12	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
96	20250109	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-25	5	-0.51	5955895	1211	12.92	5000	5000	4890	6430	3465	4950	4918.16	2.41	-683	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	341	-16.58	0.71	12	0.02	-297.00	6906.00	19580	20240220	-74.85	4100	20241210	20.12	5050	-2.48	20250107	4610	6.83	20250102	19580	-74.85	20240220	4100	20.12	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
97	20250109	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	20	2	0.40	1053860	213	2.27	5000	5000	4920	6430	3465	4950	4947.70	2.41	-182	5116	5032	4926	4842	4736	5075	4885	35	1480	500	3160	5	1	6928151	344	-16.73	0.72	12	0.00	-297.00	6906.00	19580	20240220	-74.62	4100	20241210	21.22	5050	-1.58	20250107	4610	7.81	20250102	19580	-74.62	20240220	4100	21.22	20241210	1.25	N	240600	500	34 억	166965	N	N	N	N
98	20250108	160925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	35	2	0.71	45872530	9310	36.56	4915	5010	4820	6380	3445	4915	4927.18	2.41	-174	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	343	-16.67	0.72	12	0.13	-297.00	6906.00	19580	20240220	-74.72	4100	20241210	20.73	5050	-1.98	20250107	4610	7.38	20250102	19580	-74.72	20240220	4100	20.73	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
99	20250108	150929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	40	2	0.81	45104165	9155	35.95	4915	5010	4820	6380	3445	4915	4926.72	2.41	-174	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	343	-16.68	0.72	12	0.13	-297.00	6906.00	19580	20240220	-74.69	4100	20241210	20.85	5050	-1.88	20250107	4610	7.48	20250102	19580	-74.69	20240220	4100	20.85	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
100	20250108	140932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-10	5	-0.20	32471665	6596	25.90	4915	5010	4820	6380	3445	4915	4922.93	2.41	111	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	340	-16.52	0.71	12	0.10	-297.00	6906.00	19580	20240220	-74.95	4100	20241210	19.63	5050	-2.87	20250107	4610	6.40	20250102	19580	-74.95	20240220	4100	19.63	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
101	20250108	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	35	2	0.71	26427355	5367	21.08	4915	5010	4820	6380	3445	4915	4924.05	2.41	500	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	343	-16.67	0.72	12	0.08	-297.00	6906.00	19580	20240220	-74.72	4100	20241210	20.73	5050	-1.98	20250107	4610	7.38	20250102	19580	-74.72	20240220	4100	20.73	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
102	20250108	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	45	2	0.92	17240250	3501	13.75	4915	5010	4820	6380	3445	4915	4924.38	2.41	-242	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	344	-16.70	0.72	12	0.05	-297.00	6906.00	19580	20240220	-74.67	4100	20241210	20.98	5050	-1.78	20250107	4610	7.59	20250102	19580	-74.67	20240220	4100	20.98	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
103	20250108	110928	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	40	2	0.81	10645275	2167	8.51	4915	5010	4820	6380	3445	4915	4912.45	2.41	-255	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	343	-16.68	0.72	12	0.03	-297.00	6906.00	19580	20240220	-74.69	4100	20241210	20.85	5050	-1.88	20250107	4610	7.48	20250102	19580	-74.69	20240220	4100	20.85	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
104	20250108	100929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	30	2	0.61	7092690	1448	5.69	4915	5010	4820	6380	3445	4915	4898.27	2.41	-345	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	343	-16.65	0.72	12	0.02	-297.00	6906.00	19580	20240220	-74.74	4100	20241210	20.61	5050	-2.08	20250107	4610	7.27	20250102	19580	-74.74	20240220	4100	20.61	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
105	20250108	090929	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	65	2	1.32	633640	128	0.50	4915	5010	4910	6380	3445	4915	4950.31	2.41	26	5121	5017	4946	4842	4771	5070	4895	35	1465	500	3140	5	1	6928151	345	-16.77	0.72	12	0.00	-297.00	6906.00	19580	20240220	-74.57	4100	20241210	21.46	5050	-1.39	20250107	4610	8.03	20250102	19580	-74.57	20240220	4100	21.46	20241210	1.25	N	240600	500	34 억	167139	N	N	N	N
106	20250107	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	5	2	0.10	126399390	25465	162.28	4875	5050	4875	6380	3440	4910	4963.65	2.54	-8600	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	341	-16.55	0.71	12	0.37	-297.00	6906.00	19580	20240220	-74.90	4100	20241210	19.88	5050	-2.67	20250107	4610	6.62	20250102	19580	-74.90	20240220	4100	19.88	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
107	20250107	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	55	2	1.12	123623380	24901	158.69	4875	5050	4875	6380	3440	4910	4964.59	2.54	-8511	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	344	-16.72	0.72	12	0.36	-297.00	6906.00	19580	20240220	-74.64	4100	20241210	21.10	5050	-1.68	20250107	4610	7.70	20250102	19580	-74.64	20240220	4100	21.10	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
108	20250107	140921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	20	2	0.41	114338470	23019	146.69	4875	5050	4875	6380	3440	4910	4967.13	2.54	-8805	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	342	-16.60	0.71	12	0.33	-297.00	6906.00	19580	20240220	-74.82	4100	20241210	20.24	5050	-2.38	20250107	4610	6.94	20250102	19580	-74.82	20240220	4100	20.24	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
109	20250107	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	10	2	0.20	110515225	22245	141.76	4875	5050	4875	6380	3440	4910	4968.09	2.54	-8944	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	341	-16.57	0.71	12	0.32	-297.00	6906.00	19580	20240220	-74.87	4100	20241210	20.00	5050	-2.57	20250107	4610	6.72	20250102	19580	-74.87	20240220	4100	20.00	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
110	20250107	120921	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	80	2	1.63	64258320	12879	82.07	4875	5050	4875	6380	3440	4910	4989.39	2.54	-5151	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	346	-16.80	0.72	12	0.19	-297.00	6906.00	19580	20240220	-74.51	4100	20241210	21.71	5050	-1.19	20250107	4610	8.24	20250102	19580	-74.51	20240220	4100	21.71	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
111	20250107	110917	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	65	2	1.32	60481465	12118	77.22	4875	5050	4875	6380	3440	4910	4991.04	2.54	-4836	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	345	-16.75	0.72	12	0.17	-297.00	6906.00	19580	20240220	-74.59	4100	20241210	21.34	5050	-1.49	20250107	4610	7.92	20250102	19580	-74.59	20240220	4100	21.34	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
112	20250107	100922	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	130	2	2.65	55023530	11023	70.25	4875	5050	4875	6380	3440	4910	4991.70	2.54	-4434	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	10	1	6928151	349	-16.97	0.73	12	0.16	-297.00	6906.00	19580	20240220	-74.26	4100	20241210	22.93	5050	-0.20	20250107	4610	9.33	20250102	19580	-74.26	20240220	4100	22.93	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
113	20250107	090925	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	80	2	1.63	969090	198	1.26	4875	5000	4875	6380	3440	4910	4894.39	2.54	-38	5023	4966	4893	4836	4763	4930	4800	35	1470	500	3140	5	1	6928151	346	-16.80	0.72	12	0.00	-297.00	6906.00	19580	20240220	-74.51	4100	20241210	21.71	5000	-0.20	20250107	4610	8.24	20250102	19580	-74.51	20240220	4100	21.71	20241210	1.27	N	240600	500	34 억	175739	N	N	N	N
114	20250106	160911	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	50	2	1.03	76628980	15692	81.35	4945	4950	4820	6310	3405	4860	4883.33	2.53	235	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	340	-16.53	0.71	12	0.23	-297.00	6906.00	19580	20240220	-74.92	4100	20241210	19.76	4950	-0.81	20250106	4610	6.51	20250102	19580	-74.92	20240220	4100	19.76	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
115	20250106	150910	57	100.00	KOSDAQ	금속	N	N	N	N	N	4920	60	2	1.23	72568640	14866	77.07	4945	4950	4820	6310	3405	4860	4881.54	2.53	-415	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	341	-16.57	0.71	12	0.21	-297.00	6906.00	19580	20240220	-74.87	4100	20241210	20.00	4950	-0.61	20250106	4610	6.72	20250102	19580	-74.87	20240220	4100	20.00	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
116	20250106	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	50	2	1.03	59404090	12187	63.18	4945	4950	4820	6310	3405	4860	4874.40	2.53	-206	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	340	-16.53	0.71	12	0.18	-297.00	6906.00	19580	20240220	-74.92	4100	20241210	19.76	4950	-0.81	20250106	4610	6.51	20250102	19580	-74.92	20240220	4100	19.76	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
117	20250106	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	5	2	0.10	51613120	10597	54.94	4945	4950	4820	6310	3405	4860	4870.56	2.53	-577	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	337	-16.38	0.70	12	0.15	-297.00	6906.00	19580	20240220	-75.15	4100	20241210	18.66	4950	-1.72	20250106	4610	5.53	20250102	19580	-75.15	20240220	4100	18.66	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
118	20250106	120908	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	40	2	0.82	45510010	9343	48.43	4945	4950	4820	6310	3405	4860	4871.05	2.53	-919	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	339	-16.50	0.71	12	0.13	-297.00	6906.00	19580	20240220	-74.97	4100	20241210	19.51	4950	-1.01	20250106	4610	6.29	20250102	19580	-74.97	20240220	4100	19.51	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
119	20250106	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	25	2	0.51	33031625	6792	35.21	4945	4950	4820	6310	3405	4860	4863.32	2.53	-298	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	338	-16.45	0.71	12	0.10	-297.00	6906.00	19580	20240220	-75.05	4100	20241210	19.15	4950	-1.31	20250106	4610	5.97	20250102	19580	-75.05	20240220	4100	19.15	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
120	20250106	100902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	5	2	0.10	28311360	5821	30.18	4945	4950	4820	6310	3405	4860	4863.67	2.53	94	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	337	-16.38	0.70	12	0.08	-297.00	6906.00	19580	20240220	-75.15	4100	20241210	18.66	4950	-1.72	20250106	4610	5.53	20250102	19580	-75.15	20240220	4100	18.66	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
121	20250106	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	4935	75	2	1.54	1300510	264	1.37	4945	4950	4890	6310	3405	4860	4930.16	2.53	-52	5006	4932	4826	4752	4646	4970	4790	35	1450	500	3110	5	1	6928151	342	-16.62	0.71	12	0.00	-297.00	6906.00	19580	20240220	-74.80	4100	20241210	20.37	4950	-0.30	20250106	4610	7.05	20250102	19580	-74.80	20240220	4100	20.37	20241210	1.25	N	240600	500	34 억	175499	N	N	N	N
122	20250103	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	145	2	3.08	93033895	19215	111.72	4795	4900	4720	6120	3305	4715	4841.73	2.52	700	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	337	-16.36	0.70	12	0.28	-297.00	6906.00	19580	20240220	-75.18	4100	20241210	18.54	4900	-0.82	20250103	4610	5.42	20250102	19580	-75.18	20240220	4100	18.54	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
123	20250103	150901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	145	2	3.08	87296900	18028	104.82	4795	4900	4720	6120	3305	4715	4842.30	2.52	559	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	337	-16.36	0.70	12	0.26	-297.00	6906.00	19580	20240220	-75.18	4100	20241210	18.54	4900	-0.82	20250103	4610	5.42	20250102	19580	-75.18	20240220	4100	18.54	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
124	20250103	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	95	2	2.01	68861475	14213	82.64	4795	4900	4720	6120	3305	4715	4844.96	2.52	-1374	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	333	-16.20	0.70	12	0.21	-297.00	6906.00	19580	20240220	-75.43	4100	20241210	17.32	4900	-1.84	20250103	4610	4.34	20250102	19580	-75.43	20240220	4100	17.32	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
125	20250103	130901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	135	2	2.86	49774610	10258	59.64	4795	4900	4720	6120	3305	4715	4852.27	2.52	-27	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	336	-16.33	0.70	12	0.15	-297.00	6906.00	19580	20240220	-75.23	4100	20241210	18.29	4900	-1.02	20250103	4610	5.21	20250102	19580	-75.23	20240220	4100	18.29	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
126	20250103	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	125	2	2.65	46189240	9516	55.33	4795	4900	4720	6120	3305	4715	4853.85	2.52	102	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	335	-16.30	0.70	12	0.14	-297.00	6906.00	19580	20240220	-75.28	4100	20241210	18.05	4900	-1.22	20250103	4610	4.99	20250102	19580	-75.28	20240220	4100	18.05	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
127	20250103	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	125	2	2.65	40508955	8340	48.49	4795	4900	4720	6120	3305	4715	4857.19	2.52	81	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	335	-16.30	0.70	12	0.12	-297.00	6906.00	19580	20240220	-75.28	4100	20241210	18.05	4900	-1.22	20250103	4610	4.99	20250102	19580	-75.28	20240220	4100	18.05	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
128	20250103	100858	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	140	2	2.97	32445970	6674	38.80	4795	4900	4720	6120	3305	4715	4861.55	2.52	379	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	336	-16.35	0.70	12	0.10	-297.00	6906.00	19580	20240220	-75.20	4100	20241210	18.41	4900	-0.92	20250103	4610	5.31	20250102	19580	-75.20	20240220	4100	18.41	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
129	20250103	090902	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	65	2	1.38	2050250	429	2.49	4795	4795	4720	6120	3305	4715	4779.14	2.52	10	4865	4790	4700	4625	4535	4745	4580	35	1405	500	3010	5	1	6928151	331	-16.09	0.69	12	0.01	-297.00	6906.00	19580	20240220	-75.59	4100	20241210	16.59	4795	-0.31	20250103	4610	3.69	20250102	19580	-75.59	20240220	4100	16.59	20241210	1.27	N	240600	500	34 억	174801	N	N	N	N
130	20250102	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	0	3	0.00	80619665	17193	85.54	4760	4775	4610	6120	3305	4715	4689.10	2.50	1612	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	327	-15.88	0.68	12	0.25	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	4775	-1.26	20250102	4610	2.28	20250102	19580	-75.92	20240220	4100	15.00	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
131	20250102	150853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	20	2	0.42	75436915	16100	80.10	4760	4775	4610	6120	3305	4715	4685.52	2.50	1311	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	328	-15.94	0.69	12	0.23	-297.00	6906.00	19580	20240220	-75.82	4100	20241210	15.49	4775	-0.84	20250102	4610	2.71	20250102	19580	-75.82	20240220	4100	15.49	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
132	20250102	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	40	2	0.85	66566790	14236	70.83	4760	4775	4610	6120	3305	4715	4675.95	2.50	440	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	329	-16.01	0.69	12	0.21	-297.00	6906.00	19580	20240220	-75.72	4100	20241210	15.98	4775	-0.42	20250102	4610	3.15	20250102	19580	-75.72	20240220	4100	15.98	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
133	20250102	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	35	2	0.74	59061640	12656	62.97	4760	4760	4610	6120	3305	4715	4666.69	2.50	142	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	329	-15.99	0.69	12	0.18	-297.00	6906.00	19580	20240220	-75.74	4100	20241210	15.85	4760	-0.21	20250102	4610	3.04	20250102	19580	-75.74	20240220	4100	15.85	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
134	20250102	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-35	5	-0.74	49953255	10717	53.32	4760	4760	4610	6120	3305	4715	4661.12	2.50	977	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	324	-15.76	0.68	12	0.15	-297.00	6906.00	19580	20240220	-76.10	4100	20241210	14.15	4760	-1.68	20250102	4610	1.52	20250102	19580	-76.10	20240220	4100	14.15	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
135	20250102	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-30	5	-0.64	39454025	8457	42.08	4760	4760	4610	6120	3305	4715	4665.25	2.50	1004	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	325	-15.77	0.68	12	0.12	-297.00	6906.00	19580	20240220	-76.07	4100	20241210	14.27	4760	-1.58	20250102	4610	1.63	20250102	19580	-76.07	20240220	4100	14.27	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
136	20250102	100849	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	10	2	0.21	2641775	561	2.79	4760	4760	4630	6120	3305	4715	4709.05	2.50	-195	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	327	-15.91	0.68	12	0.01	-297.00	6906.00	19580	20240220	-75.87	4100	20241210	15.24	4760	-0.74	20250102	4630	2.05	20250102	19580	-75.87	20240220	4100	15.24	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N
137	20250102	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	0	3	0.00	0	0	0.00	0	0	0	6120	3305	4715	0.00	2.50	0	4835	4775	4655	4595	4475	4805	4625	35	1405	500	3010	5	1	6928151	327	-15.88	0.68	12	0.00	-297.00	6906.00	19580	20240220	-75.92	4100	20241210	15.00	0	0.00	0	0	0.00	0	19580	-75.92	20240220	4100	15.00	20241210	1.29	N	240600	500	34 억	173189	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History