KissMeData/295310/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161136	57	100.00	KOSDAQ	금속	N	N	N	N	N	25250	400	2	1.61	13830274850	545567	103.65	24850	25900	24450	32300	17400	24850	25350.71	1.80	-1058	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	3005	-38.20	7.85	12	4.58	-661.00	3216.00	31750	20240628	-20.47	10460	20240718	141.40	29450	-14.26	20250106	23700	6.54	20250120	31750	-20.47	20240628	10460	141.40	20240718	5.59	N	295310	500	59 억	213767	N	N	3264	N	N
3	20250124	151136	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	350	2	1.41	13171913650	519447	98.69	24850	25900	24450	32300	17400	24850	25357.57	1.80	-1830	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	2999	-38.12	7.84	12	4.36	-661.00	3216.00	31750	20240628	-20.63	10460	20240718	140.92	29450	-14.43	20250106	23700	6.33	20250120	31750	-20.63	20240628	10460	140.92	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
4	20250124	141134	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	550	2	2.21	11729037700	462343	87.84	24850	25900	24450	32300	17400	24850	25368.69	1.80	1539	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	3023	-38.43	7.90	12	3.88	-661.00	3216.00	31750	20240628	-20.00	10460	20240718	142.83	29450	-13.75	20250106	23700	7.17	20250120	31750	-20.00	20240628	10460	142.83	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
5	20250124	131135	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	850	2	3.42	10652059100	420017	79.80	24850	25900	24450	32300	17400	24850	25361.02	1.80	-3453	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	3059	-38.88	7.99	12	3.53	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	29450	-12.73	20250106	23700	8.44	20250120	31750	-19.06	20240628	10460	145.70	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
6	20250124	121131	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	750	2	3.02	8964699600	354156	67.29	24850	25900	24450	32300	17400	24850	25312.86	1.80	-6794	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	3047	-38.73	7.96	12	2.98	-661.00	3216.00	31750	20240628	-19.37	10460	20240718	144.74	29450	-13.07	20250106	23700	8.02	20250120	31750	-19.37	20240628	10460	144.74	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
7	20250124	111133	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	550	2	2.21	5662365250	225448	42.83	24850	25550	24450	32300	17400	24850	25116.06	1.80	-11216	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	3023	-38.43	7.90	12	1.89	-661.00	3216.00	31750	20240628	-20.00	10460	20240718	142.83	29450	-13.75	20250106	23700	7.17	20250120	31750	-20.00	20240628	10460	142.83	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
8	20250124	101129	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	350	2	1.41	3898944850	155899	29.62	24850	25400	24450	32300	17400	24850	25009.43	1.80	-12484	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	2999	-38.12	7.84	12	1.31	-661.00	3216.00	31750	20240628	-20.63	10460	20240718	140.92	29450	-14.43	20250106	23700	6.33	20250120	31750	-20.63	20240628	10460	140.92	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
9	20250124	091138	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-300	5	-1.21	922064650	37261	7.08	24850	25000	24500	32300	17400	24850	24746.11	1.80	-4460	26083	25466	25083	24466	24083	25275	24275	60	7450	500	17390	50	1	11901931	2922	-37.14	7.63	12	0.31	-661.00	3216.00	31750	20240628	-22.68	10460	20240718	134.70	29450	-16.64	20250106	23700	3.59	20250120	31750	-22.68	20240628	10460	134.70	20240718	5.59	N	295310	500	59 억	213767	N	N	0	N	N
10	20250123	161129	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	-1250	5	-4.79	13125188400	520851	30.07	25550	25700	24700	33900	18300	26100	25196.82	2.30	-68865	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	2958	-37.59	7.73	12	4.38	-661.00	3216.00	31750	20240628	-21.73	10460	20240718	137.57	29450	-15.62	20250106	23700	4.85	20250120	31750	-21.73	20240628	10460	137.57	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
11	20250123	151126	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	-1300	5	-4.98	12635104850	501109	28.93	25550	25700	24700	33900	18300	26100	25211.04	2.30	-68504	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	2952	-37.52	7.71	12	4.21	-661.00	3216.00	31750	20240628	-21.89	10460	20240718	137.09	29450	-15.79	20250106	23700	4.64	20250120	31750	-21.89	20240628	10460	137.09	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
12	20250123	141129	57	100.00	KOSDAQ	금속	N	N	N	N	N	25050	-1050	5	-4.02	10642100000	421006	24.31	25550	25700	24850	33900	18300	26100	25274.20	2.30	-51217	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	2981	-37.90	7.79	12	3.54	-661.00	3216.00	31750	20240628	-21.10	10460	20240718	139.48	29450	-14.94	20250106	23700	5.70	20250120	31750	-21.10	20240628	10460	139.48	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
13	20250123	131126	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	-1000	5	-3.83	9997193800	395322	22.82	25550	25700	24850	33900	18300	26100	25284.96	2.30	-46960	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	2987	-37.97	7.80	12	3.32	-661.00	3216.00	31750	20240628	-20.94	10460	20240718	139.96	29450	-14.77	20250106	23700	5.91	20250120	31750	-20.94	20240628	10460	139.96	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
14	20250123	121128	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	-1150	5	-4.41	9252232750	365473	21.10	25550	25700	24900	33900	18300	26100	25311.83	2.30	-45647	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	2970	-37.75	7.76	12	3.07	-661.00	3216.00	31750	20240628	-21.42	10460	20240718	138.53	29450	-15.28	20250106	23700	5.27	20250120	31750	-21.42	20240628	10460	138.53	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
15	20250123	111117	57	100.00	KOSDAQ	금속	N	N	N	N	N	25150	-950	5	-3.64	8158064750	321694	18.57	25550	25700	25050	33900	18300	26100	25355.47	2.30	-43398	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	2993	-38.05	7.82	12	2.70	-661.00	3216.00	31750	20240628	-20.79	10460	20240718	140.44	29450	-14.60	20250106	23700	6.12	20250120	31750	-20.79	20240628	10460	140.44	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
16	20250123	101127	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	-800	5	-3.07	6302345700	248014	14.32	25550	25700	25200	33900	18300	26100	25406.13	2.30	-15382	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	3011	-38.28	7.87	12	2.08	-661.00	3216.00	31750	20240628	-20.31	10460	20240718	141.87	29450	-14.09	20250106	23700	6.75	20250120	31750	-20.31	20240628	10460	141.87	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
17	20250123	091127	57	100.00	KOSDAQ	금속	N	N	N	N	N	25400	-700	5	-2.68	3298200200	129556	7.48	25550	25700	25200	33900	18300	26100	25448.52	2.30	-2039	27566	26832	25816	25082	24066	27200	25450	60	7800	500	18270	50	1	11901931	3023	-38.43	7.90	12	1.09	-661.00	3216.00	31750	20240628	-20.00	10460	20240718	142.83	29450	-13.75	20250106	23700	7.17	20250120	31750	-20.00	20240628	10460	142.83	20240718	5.63	N	295310	500	59 억	273288	N	N	0	N	N
18	20250122	161118	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	1850	2	7.63	44258707600	1709413	80.37	25550	26550	24800	31500	17000	24250	25890.49	1.56	113175	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3106	-39.49	8.12	12	14.36	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	23700	10.13	20250120	31750	-17.80	20240628	10460	149.52	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
19	20250122	151120	57	100.00	KOSDAQ	금속	N	N	N	N	N	25900	1650	2	6.80	42249472650	1632332	76.74	25550	26550	24800	31500	17000	24250	25882.89	1.56	125134	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3083	-39.18	8.05	12	13.71	-661.00	3216.00	31750	20240628	-18.43	10460	20240718	147.61	29450	-12.05	20250106	23700	9.28	20250120	31750	-18.43	20240628	10460	147.61	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
20	20250122	141118	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	1550	2	6.39	40271835150	1556042	73.15	25550	26550	24800	31500	17000	24250	25880.94	1.56	114683	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3071	-39.03	8.02	12	13.07	-661.00	3216.00	31750	20240628	-18.74	10460	20240718	146.65	29450	-12.39	20250106	23700	8.86	20250120	31750	-18.74	20240628	10460	146.65	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
21	20250122	131119	57	100.00	KOSDAQ	금속	N	N	N	N	N	25950	1700	2	7.01	38136627450	1473495	69.27	25550	26550	24800	31500	17000	24250	25881.75	1.56	123334	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3089	-39.26	8.07	12	12.38	-661.00	3216.00	31750	20240628	-18.27	10460	20240718	148.09	29450	-11.88	20250106	23700	9.49	20250120	31750	-18.27	20240628	10460	148.09	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
22	20250122	121118	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	1550	2	6.39	36615682250	1414845	66.52	25550	26550	24800	31500	17000	24250	25879.64	1.56	113886	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3071	-39.03	8.02	12	11.89	-661.00	3216.00	31750	20240628	-18.74	10460	20240718	146.65	29450	-12.39	20250106	23700	8.86	20250120	31750	-18.74	20240628	10460	146.65	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
23	20250122	111120	57	100.00	KOSDAQ	금속	N	N	N	N	N	26450	2200	2	9.07	32654579150	1262428	59.35	25550	26550	24800	31500	17000	24250	25866.49	1.56	113856	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3148	-40.02	8.22	12	10.61	-661.00	3216.00	31750	20240628	-16.69	10460	20240718	152.87	29450	-10.19	20250106	23700	11.60	20250120	31750	-16.69	20240628	10460	152.87	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
24	20250122	101119	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	1850	2	7.63	24028668050	935032	43.96	25550	26450	24800	31500	17000	24250	25698.23	1.56	79351	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	3106	-39.49	8.12	12	7.86	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	23700	10.13	20250120	31750	-17.80	20240628	10460	149.52	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
25	20250122	091121	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	650	2	2.68	7070459050	278338	13.09	25550	25800	24900	31500	17000	24250	25402.42	1.56	28655	28183	26216	25233	23266	22283	25725	22775	60	7250	500	16970	50	1	11901931	2964	-37.67	7.74	12	2.34	-661.00	3216.00	31750	20240628	-21.57	10460	20240718	138.05	29450	-15.45	20250106	23700	5.06	20250120	31750	-21.57	20240628	10460	138.05	20240718	5.40	N	295310	500	59 억	185918	N	N	0	N	N
26	20250121	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	24250	350	2	1.46	54162346950	2106782	258.97	26250	27200	24250	31050	16750	23900	25712.14	1.57	-1190	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2886	-36.69	7.54	12	17.70	-661.00	3216.00	31750	20240628	-23.62	10460	20240718	131.84	29450	-17.66	20250106	23700	2.32	20250120	31750	-23.62	20240628	10460	131.84	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
27	20250121	151114	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	450	2	1.88	53046830450	2060811	253.32	26250	27200	24250	31050	16750	23900	25740.75	1.57	-2206	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2898	-36.84	7.57	12	17.31	-661.00	3216.00	31750	20240628	-23.31	10460	20240718	132.79	29450	-17.32	20250106	23700	2.74	20250120	31750	-23.31	20240628	10460	132.79	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
28	20250121	141115	57	100.00	KOSDAQ	금속	N	N	N	N	N	24650	750	2	3.14	50302433050	1948436	239.50	26250	27200	24600	31050	16750	23900	25816.83	1.57	-2858	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2934	-37.29	7.66	12	16.37	-661.00	3216.00	31750	20240628	-22.36	10460	20240718	135.66	29450	-16.30	20250106	23700	4.01	20250120	31750	-22.36	20240628	10460	135.66	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
29	20250121	131113	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	1000	2	4.18	48409429600	1871986	230.10	26250	27200	24650	31050	16750	23900	25859.93	1.57	-2379	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2964	-37.67	7.74	12	15.73	-661.00	3216.00	31750	20240628	-21.57	10460	20240718	138.05	29450	-15.45	20250106	23700	5.06	20250120	31750	-21.57	20240628	10460	138.05	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
30	20250121	121056	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	1050	2	4.39	47358470850	1829878	224.93	26250	27200	24650	31050	16750	23900	25880.67	1.57	-1345	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2970	-37.75	7.76	12	15.37	-661.00	3216.00	31750	20240628	-21.42	10460	20240718	138.53	29450	-15.28	20250106	23700	5.27	20250120	31750	-21.42	20240628	10460	138.53	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
31	20250121	111016	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	1050	2	4.39	45920503600	1772007	217.82	26250	27200	24650	31050	16750	23900	25914.40	1.57	-1061	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2970	-37.75	7.76	12	14.89	-661.00	3216.00	31750	20240628	-21.42	10460	20240718	138.53	29450	-15.28	20250106	23700	5.27	20250120	31750	-21.42	20240628	10460	138.53	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
32	20250121	101010	57	100.00	KOSDAQ	금속	N	N	N	N	N	24900	1000	2	4.18	43116096600	1659321	203.96	26250	27200	24800	31050	16750	23900	25984.18	1.57	-1433	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	2964	-37.67	7.74	12	13.94	-661.00	3216.00	31750	20240628	-21.57	10460	20240718	138.05	29450	-15.45	20250106	23700	5.06	20250120	31750	-21.57	20240628	10460	138.05	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
33	20250121	091116	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	1800	2	7.53	28820887900	1092722	134.32	26250	27200	25500	31050	16750	23900	26375.32	1.57	10897	25433	24666	24183	23416	22933	24425	23175	60	7150	500	16730	50	1	11901931	3059	-38.88	7.99	12	9.18	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	29450	-12.73	20250106	23700	8.44	20250120	31750	-19.06	20240628	10460	145.70	20240718	6.18	N	295310	500	59 억	187027	N	N	3	N	N
34	20250120	161101	57	100.00	KOSDAQ	금속	N	N	N	N	N	23900	-1700	5	-6.64	19467726150	803378	19.61	24550	24950	23700	33250	17950	25600	24232.58	1.59	-4511	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2845	-36.16	7.43	12	6.75	-661.00	3216.00	31750	20240628	-24.72	10460	20240718	128.49	29450	-18.85	20250106	23700	0.84	20250120	31750	-24.72	20240628	10460	128.49	20240718	6.04	N	295310	500	59 억	188888	N	N	3	N	N
35	20250120	151113	57	100.00	KOSDAQ	금속	N	N	N	N	N	23900	-1700	5	-6.64	18172470450	748929	18.28	24550	24950	23700	33250	17950	25600	24264.42	1.59	-4309	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2845	-36.16	7.43	12	6.29	-661.00	3216.00	31750	20240628	-24.72	10460	20240718	128.49	29450	-18.85	20250106	23700	0.84	20250120	31750	-24.72	20240628	10460	128.49	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
36	20250120	141111	57	100.00	KOSDAQ	금속	N	N	N	N	N	24100	-1500	5	-5.86	15654380400	644106	15.72	24550	24950	23700	33250	17950	25600	24303.83	1.59	-4027	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2868	-36.46	7.49	12	5.41	-661.00	3216.00	31750	20240628	-24.09	10460	20240718	130.40	29450	-18.17	20250106	23700	1.69	20250120	31750	-24.09	20240628	10460	130.40	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
37	20250120	131111	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-1200	5	-4.69	14806173550	609120	14.87	24550	24950	23700	33250	17950	25600	24307.26	1.59	-3046	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2904	-36.91	7.59	12	5.12	-661.00	3216.00	31750	20240628	-23.15	10460	20240718	133.27	29450	-17.15	20250106	23700	2.95	20250120	31750	-23.15	20240628	10460	133.27	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
38	20250120	121112	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	-1300	5	-5.08	14019276400	576834	14.08	24550	24950	23700	33250	17950	25600	24303.60	1.59	-1698	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2892	-36.76	7.56	12	4.85	-661.00	3216.00	31750	20240628	-23.46	10460	20240718	132.31	29450	-17.49	20250106	23700	2.53	20250120	31750	-23.46	20240628	10460	132.31	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
39	20250120	111113	57	100.00	KOSDAQ	금속	N	N	N	N	N	24250	-1350	5	-5.27	13352326800	549182	13.40	24550	24950	23700	33250	17950	25600	24312.87	1.59	2378	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2886	-36.69	7.54	12	4.61	-661.00	3216.00	31750	20240628	-23.62	10460	20240718	131.84	29450	-17.66	20250106	23700	2.32	20250120	31750	-23.62	20240628	10460	131.84	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
40	20250120	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-1200	5	-4.69	9155760150	374371	9.14	24550	24950	24100	33250	17950	25600	24456.06	1.59	38082	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2904	-36.91	7.59	12	3.15	-661.00	3216.00	31750	20240628	-23.15	10460	20240718	133.27	29450	-17.15	20250106	23900	2.09	20250109	31750	-23.15	20240628	10460	133.27	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
41	20250120	091114	57	100.00	KOSDAQ	금속	N	N	N	N	N	24650	-950	5	-3.71	3707599950	150729	3.68	24550	24950	24300	33250	17950	25600	24597.10	1.59	34743	30466	28032	26016	23582	21566	29250	24800	60	7650	500	17920	50	1	11901931	2934	-37.29	7.66	12	1.27	-661.00	3216.00	31750	20240628	-22.36	10460	20240718	135.66	29450	-16.30	20250106	23900	3.14	20250109	31750	-22.36	20240628	10460	135.66	20240718	6.04	N	295310	500	59 억	188888	N	N	94	N	N
42	20250117	161108	57	100.00	KOSDAQ	금속	N	N	N	N	N	25600	-1000	5	-3.76	106156291550	4038780	752.34	25400	28450	24000	34550	18650	26600	26284.50	1.61	-35663	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	3047	-38.73	7.96	12	33.93	-661.00	3216.00	31750	20240628	-19.37	10460	20240718	144.74	29450	-13.07	20250106	23900	7.11	20250109	31750	-19.37	20240628	10460	144.74	20240718	5.77	N	295310	500	59 억	191573	N	N	94	N	N
43	20250117	151104	57	100.00	KOSDAQ	금속	N	N	N	N	N	25750	-850	5	-3.20	104071798750	3957519	737.20	25400	28450	24000	34550	18650	26600	26297.07	1.61	-28716	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	3065	-38.96	8.01	12	33.25	-661.00	3216.00	31750	20240628	-18.90	10460	20240718	146.18	29450	-12.56	20250106	23900	7.74	20250109	31750	-18.90	20240628	10460	146.18	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
44	20250117	141113	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-800	5	-3.01	94611907800	3588375	668.44	25400	28450	24000	34550	18650	26600	26366.09	1.61	-28201	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	3071	-39.03	8.02	12	30.15	-661.00	3216.00	31750	20240628	-18.74	10460	20240718	146.65	29450	-12.39	20250106	23900	7.95	20250109	31750	-18.74	20240628	10460	146.65	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
45	20250117	131110	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	800	2	3.01	58260128350	2221485	413.81	25400	28450	24000	34550	18650	26600	26225.39	1.61	-32096	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	3261	-41.45	8.52	12	18.66	-661.00	3216.00	31750	20240628	-13.70	10460	20240718	161.95	29450	-6.96	20250106	23900	14.64	20250109	31750	-13.70	20240628	10460	161.95	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
46	20250117	121112	57	100.00	KOSDAQ	금속	N	N	N	N	N	24400	-2200	5	-8.27	21308360050	855524	159.37	25400	25700	24000	34550	18650	26600	24902.51	1.61	-31951	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	2904	-36.91	7.59	12	7.19	-661.00	3216.00	31750	20240628	-23.15	10460	20240718	133.27	29450	-17.15	20250106	23900	2.09	20250109	31750	-23.15	20240628	10460	133.27	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
47	20250117	111111	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	-1800	5	-6.77	17186261750	686517	127.88	25400	25700	24600	34550	18650	26600	25029.05	1.61	-6119	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	2952	-37.52	7.71	12	5.77	-661.00	3216.00	31750	20240628	-21.89	10460	20240718	137.09	29450	-15.79	20250106	23900	3.77	20250109	31750	-21.89	20240628	10460	137.09	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
48	20250117	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	-1400	5	-5.26	13449087950	535837	99.81	25400	25700	24700	34550	18650	26600	25093.14	1.61	-3264	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	2999	-38.12	7.84	12	4.50	-661.00	3216.00	31750	20240628	-20.63	10460	20240718	140.92	29450	-14.43	20250106	23900	5.44	20250109	31750	-20.63	20240628	10460	140.92	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
49	20250117	091112	57	100.00	KOSDAQ	금속	N	N	N	N	N	24950	-1650	5	-6.20	7289136300	289700	53.96	25400	25700	24700	34550	18650	26600	25150.17	1.61	6478	27633	27116	26583	26066	25533	26850	25800	60	7950	500	18620	50	1	11901931	2970	-37.75	7.76	12	2.43	-661.00	3216.00	31750	20240628	-21.42	10460	20240718	138.53	29450	-15.28	20250106	23900	4.39	20250109	31750	-21.42	20240628	10460	138.53	20240718	5.77	N	295310	500	59 억	191573	N	N	0	N	N
50	20250116	161104	57	100.00	KOSDAQ	금속	N	N	N	N	N	26600	400	2	1.53	13958476500	526161	88.33	26750	27100	26050	34050	18350	26200	26528.48	1.75	-17322	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3166	-40.24	8.27	12	4.42	-661.00	3216.00	31750	20240628	-16.22	10460	20240718	154.30	29450	-9.68	20250106	23900	11.30	20250109	31750	-16.22	20240628	10460	154.30	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
51	20250116	151011	57	100.00	KOSDAQ	금속	N	N	N	N	N	26600	400	2	1.53	12827779900	483697	81.20	26750	27100	26050	34050	18350	26200	26520.29	1.75	-11159	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3166	-40.24	8.27	12	4.06	-661.00	3216.00	31750	20240628	-16.22	10460	20240718	154.30	29450	-9.68	20250106	23900	11.30	20250109	31750	-16.22	20240628	10460	154.30	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
52	20250116	141109	57	100.00	KOSDAQ	금속	N	N	N	N	N	26500	300	2	1.15	11351272550	427814	71.82	26750	27100	26050	34050	18350	26200	26533.20	1.75	-9925	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3154	-40.09	8.24	12	3.59	-661.00	3216.00	31750	20240628	-16.54	10460	20240718	153.35	29450	-10.02	20250106	23900	10.88	20250109	31750	-16.54	20240628	10460	153.35	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
53	20250116	131108	57	100.00	KOSDAQ	금속	N	N	N	N	N	26350	150	2	0.57	9480734350	356838	59.90	26750	27100	26050	34050	18350	26200	26568.74	1.75	-20402	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3136	-39.86	8.19	12	3.00	-661.00	3216.00	31750	20240628	-17.01	10460	20240718	151.91	29450	-10.53	20250106	23900	10.25	20250109	31750	-17.01	20240628	10460	151.91	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
54	20250116	121108	57	100.00	KOSDAQ	금속	N	N	N	N	N	26500	300	2	1.15	8866281400	333569	56.00	26750	27100	26050	34050	18350	26200	26580.06	1.75	-20045	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3154	-40.09	8.24	12	2.80	-661.00	3216.00	31750	20240628	-16.54	10460	20240718	153.35	29450	-10.02	20250106	23900	10.88	20250109	31750	-16.54	20240628	10460	153.35	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
55	20250116	111108	57	100.00	KOSDAQ	금속	N	N	N	N	N	26550	350	2	1.34	8259752550	310616	52.14	26750	27100	26050	34050	18350	26200	26591.53	1.75	-19282	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3160	-40.17	8.26	12	2.61	-661.00	3216.00	31750	20240628	-16.38	10460	20240718	153.82	29450	-9.85	20250106	23900	11.09	20250109	31750	-16.38	20240628	10460	153.82	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
56	20250116	101110	57	100.00	KOSDAQ	금속	N	N	N	N	N	26350	150	2	0.57	6688023850	251377	42.20	26750	27100	26050	34050	18350	26200	26605.56	1.75	-20076	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3136	-39.86	8.19	12	2.11	-661.00	3216.00	31750	20240628	-17.01	10460	20240718	151.91	29450	-10.53	20250106	23900	10.25	20250109	31750	-17.01	20240628	10460	151.91	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
57	20250116	091111	57	100.00	KOSDAQ	금속	N	N	N	N	N	26700	500	2	1.91	3113336700	116266	19.52	26750	27100	26400	34050	18350	26200	26777.75	1.75	-14918	27866	27032	26166	25332	24466	27050	25350	60	7850	500	18340	50	1	11901931	3178	-40.39	8.30	12	0.98	-661.00	3216.00	31750	20240628	-15.91	10460	20240718	155.26	29450	-9.34	20250106	23900	11.72	20250109	31750	-15.91	20240628	10460	155.26	20240718	5.57	N	295310	500	59 억	208025	N	N	0	N	N
58	20250115	161105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	250	2	0.96	15497611550	586198	99.11	26200	27000	25300	33700	18200	25950	26438.14	1.63	9746	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3118	-39.64	8.15	12	4.93	-661.00	3216.00	31750	20240628	-17.48	10460	20240718	150.48	29450	-11.04	20250106	23900	9.62	20250109	31750	-17.48	20240628	10460	150.48	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
59	20250115	151106	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	150	2	0.58	14771190600	558497	94.42	26200	27000	25300	33700	18200	25950	26448.38	1.63	15110	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3106	-39.49	8.12	12	4.69	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	23900	9.21	20250109	31750	-17.80	20240628	10460	149.52	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
60	20250115	141100	57	100.00	KOSDAQ	금속	N	N	N	N	N	26100	150	2	0.58	12556680200	474007	80.14	26200	27000	25300	33700	18200	25950	26490.85	1.63	9948	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3106	-39.49	8.12	12	3.98	-661.00	3216.00	31750	20240628	-17.80	10460	20240718	149.52	29450	-11.38	20250106	23900	9.21	20250109	31750	-17.80	20240628	10460	149.52	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
61	20250115	131109	57	100.00	KOSDAQ	금속	N	N	N	N	N	26700	750	2	2.89	10405890500	392195	66.31	26200	27000	25300	33700	18200	25950	26532.90	1.63	14807	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3178	-40.39	8.30	12	3.30	-661.00	3216.00	31750	20240628	-15.91	10460	20240718	155.26	29450	-9.34	20250106	23900	11.72	20250109	31750	-15.91	20240628	10460	155.26	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
62	20250115	121052	57	100.00	KOSDAQ	금속	N	N	N	N	N	26600	650	2	2.50	9623940150	362916	61.36	26200	27000	25300	33700	18200	25950	26518.85	1.63	19475	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3166	-40.24	8.27	12	3.05	-661.00	3216.00	31750	20240628	-16.22	10460	20240718	154.30	29450	-9.68	20250106	23900	11.30	20250109	31750	-16.22	20240628	10460	154.30	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
63	20250115	111105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26700	750	2	2.89	8728400400	329394	55.69	26200	27000	25300	33700	18200	25950	26498.87	1.63	24634	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3178	-40.39	8.30	12	2.77	-661.00	3216.00	31750	20240628	-15.91	10460	20240718	155.26	29450	-9.34	20250106	23900	11.72	20250109	31750	-15.91	20240628	10460	155.26	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
64	20250115	101105	57	100.00	KOSDAQ	금속	N	N	N	N	N	26900	950	2	3.66	6789264450	257095	43.47	26200	27000	25300	33700	18200	25950	26408.16	1.63	24336	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3202	-40.70	8.36	12	2.16	-661.00	3216.00	31750	20240628	-15.28	10460	20240718	157.17	29450	-8.66	20250106	23900	12.55	20250109	31750	-15.28	20240628	10460	157.17	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
65	20250115	091110	57	100.00	KOSDAQ	금속	N	N	N	N	N	26200	250	2	0.96	1247976000	47734	8.07	26200	26350	25950	33700	18200	25950	26145.64	1.63	-11946	27983	26966	25983	24966	23983	26475	24475	60	7750	500	18160	50	1	11901931	3118	-39.64	8.15	12	0.40	-661.00	3216.00	31750	20240628	-17.48	10460	20240718	150.48	29450	-11.04	20250106	23900	9.62	20250109	31750	-17.48	20240628	10460	150.48	20240718	5.73	N	295310	500	59 억	193647	N	N	644	N	N
66	20250114	161046	57	100.00	KOSDAQ	금속	N	N	N	N	N	25950	-450	5	-1.70	15316783850	584099	51.36	26900	27000	25000	34300	18500	26400	26220.95	1.67	-7247	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3089	-39.26	8.07	12	4.91	-661.00	3216.00	31750	20240628	-18.27	10460	20240718	148.09	29450	-11.88	20250106	23900	8.58	20250109	31750	-18.27	20240628	10460	148.09	20240718	5.69	N	295310	500	59 억	198796	N	N	644	N	N
67	20250114	151104	57	100.00	KOSDAQ	금속	N	N	N	N	N	25500	-900	5	-3.41	13006840200	493357	43.39	26900	27000	25400	34300	18500	26400	26363.38	1.67	-22109	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3035	-38.58	7.93	12	4.15	-661.00	3216.00	31750	20240628	-19.69	10460	20240718	143.79	29450	-13.41	20250106	23900	6.69	20250109	31750	-19.69	20240628	10460	143.79	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
68	20250114	141100	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	-100	5	-0.38	10407019700	393066	34.57	26900	27000	26000	34300	18500	26400	26478.06	1.67	-25792	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3130	-39.79	8.18	12	3.30	-661.00	3216.00	31750	20240628	-17.17	10460	20240718	151.43	29450	-10.70	20250106	23900	10.04	20250109	31750	-17.17	20240628	10460	151.43	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
69	20250114	131059	57	100.00	KOSDAQ	금속	N	N	N	N	N	26450	50	2	0.19	9540484750	360209	31.68	26900	27000	26000	34300	18500	26400	26487.86	1.67	-23368	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3148	-40.02	8.22	12	3.03	-661.00	3216.00	31750	20240628	-16.69	10460	20240718	152.87	29450	-10.19	20250106	23900	10.67	20250109	31750	-16.69	20240628	10460	152.87	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
70	20250114	121055	57	100.00	KOSDAQ	금속	N	N	N	N	N	26300	-100	5	-0.38	8645400900	326343	28.70	26900	27000	26000	34300	18500	26400	26494.00	1.67	-22193	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3130	-39.79	8.18	12	2.74	-661.00	3216.00	31750	20240628	-17.17	10460	20240718	151.43	29450	-10.70	20250106	23900	10.04	20250109	31750	-17.17	20240628	10460	151.43	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
71	20250114	111054	57	100.00	KOSDAQ	금속	N	N	N	N	N	26250	-150	5	-0.57	7709279400	290534	25.55	26900	27000	26000	34300	18500	26400	26538.57	1.67	-21709	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3124	-39.71	8.16	12	2.44	-661.00	3216.00	31750	20240628	-17.32	10460	20240718	150.96	29450	-10.87	20250106	23900	9.83	20250109	31750	-17.32	20240628	10460	150.96	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
72	20250114	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	26600	200	2	0.76	5990189050	225037	19.79	26900	27000	26200	34300	18500	26400	26626.50	1.67	-18844	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3166	-40.24	8.27	12	1.89	-661.00	3216.00	31750	20240628	-16.22	10460	20240718	154.30	29450	-9.68	20250106	23900	11.30	20250109	31750	-16.22	20240628	10460	154.30	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
73	20250114	091058	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	0	3	0.00	2575851300	96600	8.49	26900	27000	26200	34300	18500	26400	26688.31	1.67	-8828	28266	27332	26516	25582	24766	27800	26050	60	7900	500	18480	50	1	11901931	3142	-39.94	8.21	12	0.81	-661.00	3216.00	31750	20240628	-16.85	10460	20240718	152.39	29450	-10.36	20250106	23900	10.46	20250109	31750	-16.85	20240628	10460	152.39	20240718	5.69	N	295310	500	59 억	198796	N	N	0	N	N
74	20250113	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	700	2	2.72	29869306550	1112807	192.88	26150	27450	25700	33400	18000	25700	26846.00	1.31	35466	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3142	-39.94	8.21	12	9.35	-661.00	3216.00	31750	20240628	-16.85	10460	20240718	152.39	29450	-10.36	20250106	23900	10.46	20250109	31750	-16.85	20240628	10460	152.39	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
75	20250113	151049	57	100.00	KOSDAQ	금속	N	N	N	N	N	26550	850	2	3.31	28637738000	1066226	184.80	26150	27450	25700	33400	18000	25700	26863.15	1.31	31508	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3160	-40.17	8.26	12	8.96	-661.00	3216.00	31750	20240628	-16.38	10460	20240718	153.82	29450	-9.85	20250106	23900	11.09	20250109	31750	-16.38	20240628	10460	153.82	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
76	20250113	141025	57	100.00	KOSDAQ	금속	N	N	N	N	N	26900	1200	2	4.67	25759111500	958380	166.11	26150	27450	25700	33400	18000	25700	26882.48	1.31	34530	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3202	-40.70	8.36	12	8.05	-661.00	3216.00	31750	20240628	-15.28	10460	20240718	157.17	29450	-8.66	20250106	23900	12.55	20250109	31750	-15.28	20240628	10460	157.17	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
77	20250113	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	1300	2	5.06	24458117700	910037	157.73	26150	27450	25700	33400	18000	25700	26880.92	1.31	29319	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3214	-40.85	8.40	12	7.65	-661.00	3216.00	31750	20240628	-14.96	10460	20240718	158.13	29450	-8.32	20250106	23900	12.97	20250109	31750	-14.96	20240628	10460	158.13	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
78	20250113	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	27300	1600	2	6.23	22216216800	827385	143.41	26150	27450	25700	33400	18000	25700	26856.47	1.31	32676	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3249	-41.30	8.49	12	6.95	-661.00	3216.00	31750	20240628	-14.02	10460	20240718	160.99	29450	-7.30	20250106	23900	14.23	20250109	31750	-14.02	20240628	10460	160.99	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
79	20250113	111034	57	100.00	KOSDAQ	금속	N	N	N	N	N	26950	1250	2	4.86	17969156950	671473	116.38	26150	27250	25700	33400	18000	25700	26766.88	1.31	13590	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3208	-40.77	8.38	12	5.64	-661.00	3216.00	31750	20240628	-15.12	10460	20240718	157.65	29450	-8.49	20250106	23900	12.76	20250109	31750	-15.12	20240628	10460	157.65	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
80	20250113	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	26700	1000	2	3.89	13642541250	511190	88.60	26150	27200	25700	33400	18000	25700	26695.25	1.31	11298	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3178	-40.39	8.30	12	4.30	-661.00	3216.00	31750	20240628	-15.91	10460	20240718	155.26	29450	-9.34	20250106	23900	11.72	20250109	31750	-15.91	20240628	10460	155.26	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
81	20250113	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	26400	700	2	2.72	5197669750	196333	34.03	26150	27100	25700	33400	18000	25700	26489.11	1.31	-1500	26900	26300	25300	24700	23700	26600	25000	60	7700	500	17990	50	1	11901931	3142	-39.94	8.21	12	1.65	-661.00	3216.00	31750	20240628	-16.85	10460	20240718	152.39	29450	-10.36	20250106	23900	10.46	20250109	31750	-16.85	20240628	10460	152.39	20240718	5.39	N	295310	500	59 억	155668	N	N	0	N	N
82	20250110	161014	57	100.00	KOSDAQ	금속	N	N	N	N	N	25700	-150	5	-0.58	14308826600	571280	64.78	25600	25900	24300	33600	18100	25850	25035.19	1.36	-11069	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	3059	-38.88	7.99	12	4.80	-661.00	3216.00	31750	20240628	-19.06	10460	20240718	145.70	29450	-12.73	20250106	23900	7.53	20250109	31750	-19.06	20240628	10460	145.70	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
83	20250110	151022	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-50	5	-0.19	12456247550	499198	56.61	25600	25800	24300	33600	18100	25850	24942.31	1.36	-10730	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	3071	-39.03	8.02	12	4.19	-661.00	3216.00	31750	20240628	-18.74	10460	20240718	146.65	29450	-12.39	20250106	23900	7.95	20250109	31750	-18.74	20240628	10460	146.65	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
84	20250110	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	25200	-650	5	-2.51	10341642650	415804	47.15	25600	25650	24300	33600	18100	25850	24858.05	1.36	-18952	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	2999	-38.12	7.84	12	3.49	-661.00	3216.00	31750	20240628	-20.63	10460	20240718	140.92	29450	-14.43	20250106	23900	5.44	20250109	31750	-20.63	20240628	10460	140.92	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
85	20250110	131029	57	100.00	KOSDAQ	금속	N	N	N	N	N	24800	-1050	5	-4.06	8879896500	357567	40.55	25600	25650	24300	33600	18100	25850	24818.02	1.36	-15353	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	2952	-37.52	7.71	12	3.00	-661.00	3216.00	31750	20240628	-21.89	10460	20240718	137.09	29450	-15.79	20250106	23900	3.77	20250109	31750	-21.89	20240628	10460	137.09	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
86	20250110	121030	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	-1300	5	-5.03	8042415300	323817	36.72	25600	25650	24300	33600	18100	25850	24818.42	1.36	-12353	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	2922	-37.14	7.63	12	2.72	-661.00	3216.00	31750	20240628	-22.68	10460	20240718	134.70	29450	-16.64	20250106	23900	2.72	20250109	31750	-22.68	20240628	10460	134.70	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
87	20250110	111028	57	100.00	KOSDAQ	금속	N	N	N	N	N	24650	-1200	5	-4.64	7486925800	301235	34.16	25600	25650	24300	33600	18100	25850	24835.19	1.36	-11763	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	2934	-37.29	7.66	12	2.53	-661.00	3216.00	31750	20240628	-22.36	10460	20240718	135.66	29450	-16.30	20250106	23900	3.14	20250109	31750	-22.36	20240628	10460	135.66	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
88	20250110	101025	57	100.00	KOSDAQ	금속	N	N	N	N	N	24850	-1000	5	-3.87	6225687800	250102	28.36	25600	25650	24300	33600	18100	25850	24870.61	1.36	-7481	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	2958	-37.59	7.73	12	2.10	-661.00	3216.00	31750	20240628	-21.73	10460	20240718	137.57	29450	-15.62	20250106	23900	3.97	20250109	31750	-21.73	20240628	10460	137.57	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
89	20250110	091030	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	-400	5	-1.55	1391050300	54626	6.19	25600	25650	25100	33600	18100	25850	25420.89	1.36	-5107	27216	26532	25216	24532	23216	26875	24875	60	7750	500	18090	50	1	11901931	3029	-38.50	7.91	12	0.46	-661.00	3216.00	31750	20240628	-19.84	10460	20240718	143.31	29450	-13.58	20250106	23900	6.49	20250109	31750	-19.84	20240628	10460	143.31	20240718	5.26	N	295310	500	59 억	161832	N	N	15	N	N
90	20250109	161019	57	100.00	KOSDAQ	금속	N	N	N	N	N	25850	550	2	2.17	21851429450	872425	57.98	24600	25900	23900	32850	17750	25300	25043.69	1.46	52806	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	3077	-39.11	8.04	12	7.33	-661.00	3216.00	31750	20240628	-18.58	10460	20240718	147.13	29450	-12.22	20250106	23900	8.16	20250109	31750	-18.58	20240628	10460	147.13	20240718	5.15	N	295310	500	59 억	174191	N	N	15	N	N
91	20250109	151015	57	100.00	KOSDAQ	금속	N	N	N	N	N	25750	450	2	1.78	20918057650	836285	55.58	24600	25900	23900	32850	17750	25300	25012.88	1.46	59959	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	3065	-38.96	8.01	12	7.03	-661.00	3216.00	31750	20240628	-18.90	10460	20240718	146.18	29450	-12.56	20250106	23900	7.74	20250109	31750	-18.90	20240628	10460	146.18	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
92	20250109	141023	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	150	2	0.59	19081082800	764612	50.81	24600	25750	23900	32850	17750	25300	24955.00	1.46	51999	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	3029	-38.50	7.91	12	6.42	-661.00	3216.00	31750	20240628	-19.84	10460	20240718	143.31	29450	-13.58	20250106	23900	6.49	20250109	31750	-19.84	20240628	10460	143.31	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
93	20250109	131021	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	150	2	0.59	17825701250	715445	47.54	24600	25700	23900	32850	17750	25300	24915.25	1.46	39206	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	3029	-38.50	7.91	12	6.01	-661.00	3216.00	31750	20240628	-19.84	10460	20240718	143.31	29450	-13.58	20250106	23900	6.49	20250109	31750	-19.84	20240628	10460	143.31	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
94	20250109	121022	57	100.00	KOSDAQ	금속	N	N	N	N	N	25100	-200	5	-0.79	16191088200	651279	43.28	24600	25700	23900	32850	17750	25300	24860.08	1.46	19074	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	2987	-37.97	7.80	12	5.47	-661.00	3216.00	31750	20240628	-20.94	10460	20240718	139.96	29450	-14.77	20250106	23900	5.02	20250109	31750	-20.94	20240628	10460	139.96	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
95	20250109	111026	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	0	3	0.00	15236322800	613381	40.76	24600	25700	23900	32850	17750	25300	24839.49	1.46	17498	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	3011	-38.28	7.87	12	5.15	-661.00	3216.00	31750	20240628	-20.31	10460	20240718	141.87	29450	-14.09	20250106	23900	5.86	20250109	31750	-20.31	20240628	10460	141.87	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
96	20250109	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	25450	150	2	0.59	12843993300	518898	34.48	24600	25700	23900	32850	17750	25300	24751.86	1.46	28494	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	3029	-38.50	7.91	12	4.36	-661.00	3216.00	31750	20240628	-19.84	10460	20240718	143.31	29450	-13.58	20250106	23900	6.49	20250109	31750	-19.84	20240628	10460	143.31	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
97	20250109	091028	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-950	5	-3.75	5811437900	239167	15.89	24600	24800	23900	32850	17750	25300	24296.36	1.46	28873	30000	27650	26350	24000	22700	27000	23350	60	7550	500	17710	50	1	11901931	2898	-36.84	7.57	12	2.01	-661.00	3216.00	31750	20240628	-23.31	10460	20240718	132.79	29450	-17.32	20250106	23900	1.88	20250109	31750	-23.31	20240628	10460	132.79	20240718	5.15	N	295310	500	59 억	174191	N	N	163	N	N
98	20250108	161013	57	100.00	KOSDAQ	금속	N	N	N	N	N	25300	-3900	5	-13.36	39508606550	1482366	145.55	27900	28700	25050	37950	20450	29200	26656.79	1.36	7250	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3011	-38.28	7.87	12	12.45	-661.00	3216.00	31750	20240628	-20.31	10460	20240718	141.87	29450	-14.09	20250106	24100	4.98	20250102	31750	-20.31	20240628	10460	141.87	20240718	4.84	N	295310	500	59 억	161350	N	N	163	N	N
99	20250108	151017	57	100.00	KOSDAQ	금속	N	N	N	N	N	25150	-4050	5	-13.87	36743991400	1372701	134.79	27900	28700	25150	37950	20450	29200	26767.40	1.36	17299	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	2993	-38.05	7.82	12	11.53	-661.00	3216.00	31750	20240628	-20.79	10460	20240718	140.44	29450	-14.60	20250106	24100	4.36	20250102	31750	-20.79	20240628	10460	140.44	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
100	20250108	141020	57	100.00	KOSDAQ	금속	N	N	N	N	N	25800	-3400	5	-11.64	29634889250	1093554	107.38	27900	28700	25600	37950	20450	29200	27099.34	1.36	209	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3071	-39.03	8.02	12	9.19	-661.00	3216.00	31750	20240628	-18.74	10460	20240718	146.65	29450	-12.39	20250106	24100	7.05	20250102	31750	-18.74	20240628	10460	146.65	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
101	20250108	131019	57	100.00	KOSDAQ	금속	N	N	N	N	N	26550	-2650	5	-9.08	23202247850	846796	83.15	27900	28700	26300	37950	20450	29200	27399.74	1.36	-5827	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3160	-40.17	8.26	12	7.11	-661.00	3216.00	31750	20240628	-16.38	10460	20240718	153.82	29450	-9.85	20250106	24100	10.17	20250102	31750	-16.38	20240628	10460	153.82	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
102	20250108	121015	57	100.00	KOSDAQ	금속	N	N	N	N	N	27150	-2050	5	-7.02	17705184500	640072	62.85	27900	28700	26700	37950	20450	29200	27660.90	1.36	-15875	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3231	-41.07	8.44	12	5.38	-661.00	3216.00	31750	20240628	-14.49	10460	20240718	159.56	29450	-7.81	20250106	24100	12.66	20250102	31750	-14.49	20240628	10460	159.56	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
103	20250108	111017	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	-1850	5	-6.34	16140387100	582773	57.22	27900	28700	26700	37950	20450	29200	27695.47	1.36	-15811	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3255	-41.38	8.50	12	4.90	-661.00	3216.00	31750	20240628	-13.86	10460	20240718	161.47	29450	-7.13	20250106	24100	13.49	20250102	31750	-13.86	20240628	10460	161.47	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
104	20250108	101018	57	100.00	KOSDAQ	금속	N	N	N	N	N	27200	-2000	5	-6.85	13160996950	473395	46.48	27900	28700	26700	37950	20450	29200	27800.88	1.36	-5255	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3237	-41.15	8.46	12	3.98	-661.00	3216.00	31750	20240628	-14.33	10460	20240718	160.04	29450	-7.64	20250106	24100	12.86	20250102	31750	-14.33	20240628	10460	160.04	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
105	20250108	091017	57	100.00	KOSDAQ	금속	N	N	N	N	N	28150	-1050	5	-3.60	3148163350	112742	11.07	27900	28200	27600	37950	20450	29200	27921.99	1.36	-8143	30766	29982	28416	27632	26066	30375	28025	60	8750	500	20440	50	1	11901931	3350	-42.59	8.75	12	0.95	-661.00	3216.00	31750	20240628	-11.34	10460	20240718	169.12	29450	-4.41	20250106	24100	16.80	20250102	31750	-11.34	20240628	10460	169.12	20240718	4.84	N	295310	500	59 억	161350	N	N	1	N	N
106	20250107	161008	57	100.00	KOSDAQ	금속	N	N	N	N	N	29200	1600	2	5.80	27485569350	983103	55.50	27650	29200	26850	35850	19350	27600	27948.63	1.54	-26823	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3475	-44.18	9.08	12	8.26	-661.00	3216.00	31750	20240628	-8.03	10460	20240718	179.16	29450	-0.85	20250106	24100	21.16	20250102	31750	-8.03	20240628	10460	179.16	20240718	4.33	N	295310	500	59 억	182709	N	N	1	N	N
107	20250107	151011	57	100.00	KOSDAQ	금속	N	N	N	N	N	28300	700	2	2.54	22202615400	800062	45.17	27650	28600	26850	35850	19350	27600	27751.13	1.54	-25563	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3368	-42.81	8.80	12	6.72	-661.00	3216.00	31750	20240628	-10.87	10460	20240718	170.55	29450	-3.90	20250106	24100	17.43	20250102	31750	-10.87	20240628	10460	170.55	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
108	20250107	141008	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	450	2	1.63	18454252300	667569	37.69	27650	28600	26850	35850	19350	27600	27643.97	1.54	-35005	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3338	-42.44	8.72	12	5.61	-661.00	3216.00	31750	20240628	-11.65	10460	20240718	168.16	29450	-4.75	20250106	24100	16.39	20250102	31750	-11.65	20240628	10460	168.16	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
109	20250107	131008	57	100.00	KOSDAQ	금속	N	N	N	N	N	28050	450	2	1.63	14614696400	531683	30.02	27650	28100	26850	35850	19350	27600	27487.60	1.54	-33395	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3338	-42.44	8.72	12	4.47	-661.00	3216.00	31750	20240628	-11.65	10460	20240718	168.16	29450	-4.75	20250106	24100	16.39	20250102	31750	-11.65	20240628	10460	168.16	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
110	20250107	121010	57	100.00	KOSDAQ	금속	N	N	N	N	N	27750	150	2	0.54	12350792550	450353	25.43	27650	27900	26850	35850	19350	27600	27424.66	1.54	-26900	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3303	-41.98	8.63	12	3.78	-661.00	3216.00	31750	20240628	-12.60	10460	20240718	165.30	29450	-5.77	20250106	24100	15.15	20250102	31750	-12.60	20240628	10460	165.30	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
111	20250107	111005	57	100.00	KOSDAQ	금속	N	N	N	N	N	27700	100	2	0.36	10366401250	378782	21.38	27650	27800	26850	35850	19350	27600	27367.67	1.54	-16621	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3297	-41.91	8.61	12	3.18	-661.00	3216.00	31750	20240628	-12.76	10460	20240718	164.82	29450	-5.94	20250106	24100	14.94	20250102	31750	-12.76	20240628	10460	164.82	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
112	20250107	101010	57	100.00	KOSDAQ	금속	N	N	N	N	N	27200	-400	5	-1.45	8144666450	297856	16.82	27650	27800	26850	35850	19350	27600	27344.24	1.54	-19612	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3237	-41.15	8.46	12	2.50	-661.00	3216.00	31750	20240628	-14.33	10460	20240718	160.04	29450	-7.64	20250106	24100	12.86	20250102	31750	-14.33	20240628	10460	160.04	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
113	20250107	091014	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	-200	5	-0.72	1935568800	70459	3.98	27650	27750	27200	35850	19350	27600	27470.70	1.54	-13713	30566	29082	27966	26482	25366	28525	25925	60	8250	500	19320	50	1	11901931	3261	-41.45	8.52	12	0.59	-661.00	3216.00	31750	20240628	-13.70	10460	20240718	161.95	29450	-6.96	20250106	24100	13.69	20250102	31750	-13.70	20240628	10460	161.95	20240718	4.33	N	295310	500	59 억	182709	N	N	5	N	N
114	20250106	160957	57	100.00	KOSDAQ	금속	N	N	N	N	N	27600	250	2	0.91	49232196350	1752474	106.53	27750	29450	26850	35550	19150	27350	28094.89	1.48	4140	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3285	-41.75	8.58	12	14.72	-661.00	3216.00	31750	20240628	-13.07	10460	20240718	163.86	29450	-6.28	20250106	24100	14.52	20250102	31750	-13.07	20240628	10460	163.86	20240718	5.24	N	295310	500	59 억	176473	N	N	5	N	N
115	20250106	150956	57	100.00	KOSDAQ	금속	N	N	N	N	N	27000	-350	5	-1.28	47600733150	1692983	102.91	27750	29450	26850	35550	19150	27350	28116.49	1.48	2498	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3214	-40.85	8.40	12	14.22	-661.00	3216.00	31750	20240628	-14.96	10460	20240718	158.13	29450	-8.32	20250106	24100	12.03	20250102	31750	-14.96	20240628	10460	158.13	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
116	20250106	140958	57	100.00	KOSDAQ	금속	N	N	N	N	N	28800	1450	2	5.30	38408529400	1360756	82.72	27750	29450	26900	35550	19150	27350	28225.88	1.48	-7183	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3428	-43.57	8.96	12	11.43	-661.00	3216.00	31750	20240628	-9.29	10460	20240718	175.33	29450	-2.21	20250106	24100	19.50	20250102	31750	-9.29	20240628	10460	175.33	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
117	20250106	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	28450	1100	2	4.02	26417035200	946254	57.52	27750	28650	26900	35550	19150	27350	27917.49	1.48	-12611	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3386	-43.04	8.85	12	7.95	-661.00	3216.00	31750	20240628	-10.39	10460	20240718	171.99	28650	-0.70	20250106	24100	18.05	20250102	31750	-10.39	20240628	10460	171.99	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
118	20250106	120954	57	100.00	KOSDAQ	금속	N	N	N	N	N	27900	550	2	2.01	21415341400	770001	46.81	27750	28500	26900	35550	19150	27350	27812.10	1.48	-282	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3321	-42.21	8.68	12	6.47	-661.00	3216.00	31750	20240628	-12.13	10460	20240718	166.73	28500	-2.11	20250106	24100	15.77	20250102	31750	-12.13	20240628	10460	166.73	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
119	20250106	110952	57	100.00	KOSDAQ	금속	N	N	N	N	N	28000	650	2	2.38	19984929750	718923	43.70	27750	28500	26900	35550	19150	27350	27798.43	1.48	7165	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3333	-42.36	8.71	12	6.04	-661.00	3216.00	31750	20240628	-11.81	10460	20240718	167.69	28500	-1.75	20250106	24100	16.18	20250102	31750	-11.81	20240628	10460	167.69	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
120	20250106	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	27850	500	2	1.83	13145869850	475988	28.93	27750	28100	26900	35550	19150	27350	27618.07	1.48	23908	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3315	-42.13	8.66	12	4.00	-661.00	3216.00	31750	20240628	-12.28	10460	20240718	166.25	28450	-2.11	20250103	24100	15.56	20250102	31750	-12.28	20240628	10460	166.25	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
121	20250106	090949	57	100.00	KOSDAQ	금속	N	N	N	N	N	27450	100	2	0.37	2722336700	98750	6.00	27750	27800	27200	35550	19150	27350	27567.97	1.48	-360	29483	28416	27383	26316	25283	27900	25800	60	8200	500	19140	50	1	11901931	3267	-41.53	8.54	12	0.83	-661.00	3216.00	31750	20240628	-13.54	10460	20240718	162.43	28450	-3.51	20250103	24100	13.90	20250102	31750	-13.54	20240628	10460	162.43	20240718	5.24	N	295310	500	59 억	176473	N	N	211	N	N
122	20250103	160944	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	-50	5	-0.18	44230700700	1625546	79.50	28350	28450	26350	35600	19200	27400	27209.35	2.55	-116485	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3255	-41.38	8.50	12	13.66	-661.00	3216.00	31750	20240628	-13.86	10460	20240718	161.47	28450	-3.87	20250103	24100	13.49	20250102	31750	-13.86	20240628	10460	161.47	20240718	5.26	N	295310	500	59 억	302915	N	N	211	N	N
123	20250103	150947	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	0	3	0.00	42857112750	1575337	77.05	28350	28450	26350	35600	19200	27400	27205.01	2.55	-116324	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3261	-41.45	8.52	12	13.24	-661.00	3216.00	31750	20240628	-13.70	10460	20240718	161.95	28450	-3.69	20250103	24100	13.69	20250102	31750	-13.70	20240628	10460	161.95	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
124	20250103	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	27100	-300	5	-1.09	37990520400	1397728	68.36	28350	28450	26350	35600	19200	27400	27180.15	2.55	-140882	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3225	-41.00	8.43	12	11.74	-661.00	3216.00	31750	20240628	-14.65	10460	20240718	159.08	28450	-4.75	20250103	24100	12.45	20250102	31750	-14.65	20240628	10460	159.08	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
125	20250103	130947	57	100.00	KOSDAQ	금속	N	N	N	N	N	26650	-750	5	-2.74	25723382700	945472	46.24	28350	28450	26350	35600	19200	27400	27206.86	2.55	-105656	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3172	-40.32	8.29	12	7.94	-661.00	3216.00	31750	20240628	-16.06	10460	20240718	154.78	28450	-6.33	20250103	24100	10.58	20250102	31750	-16.06	20240628	10460	154.78	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
126	20250103	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	26800	-600	5	-2.19	24188384600	888167	43.44	28350	28450	26350	35600	19200	27400	27233.99	2.55	-92434	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3190	-40.54	8.33	12	7.46	-661.00	3216.00	31750	20240628	-15.59	10460	20240718	156.21	28450	-5.80	20250103	24100	11.20	20250102	31750	-15.59	20240628	10460	156.21	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
127	20250103	110947	57	100.00	KOSDAQ	금속	N	N	N	N	N	26500	-900	5	-3.28	22921101300	840539	41.11	28350	28450	26350	35600	19200	27400	27269.48	2.55	-95813	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3154	-40.09	8.24	12	7.06	-661.00	3216.00	31750	20240628	-16.54	10460	20240718	153.35	28450	-6.85	20250103	24100	9.96	20250102	31750	-16.54	20240628	10460	153.35	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
128	20250103	100944	57	100.00	KOSDAQ	금속	N	N	N	N	N	26650	-750	5	-2.74	19905462800	726838	35.55	28350	28450	26450	35600	19200	27400	27386.38	2.55	-96213	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3172	-40.32	8.29	12	6.11	-661.00	3216.00	31750	20240628	-16.06	10460	20240718	154.78	28450	-6.33	20250103	24100	10.58	20250102	31750	-16.06	20240628	10460	154.78	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
129	20250103	090947	57	100.00	KOSDAQ	금속	N	N	N	N	N	27050	-350	5	-1.28	11465832200	412917	20.19	28350	28450	26700	35600	19200	27400	27768.15	2.55	-69797	30200	28800	26450	25050	22700	29500	25750	60	8200	500	19180	50	1	11901931	3219	-40.92	8.41	12	3.47	-661.00	3216.00	31750	20240628	-14.80	10460	20240718	158.60	28450	-4.92	20250103	24100	12.24	20250102	31750	-14.80	20240628	10460	158.60	20240718	5.26	N	295310	500	59 억	302915	N	N	124	N	N
130	20250102	160936	57	100.00	KOSDAQ	금속	N	N	N	N	N	27400	2900	2	11.84	51378826250	1961175	200.03	24600	27850	24100	31850	17150	24500	26199.16	1.76	141189	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	3261	-41.45	8.52	12	16.48	-661.00	3216.00	31750	20240628	-13.70	10460	20240718	161.95	27850	-1.62	20250102	24100	13.69	20250102	31750	-13.70	20240628	10460	161.95	20240718	5.11	N	295310	500	59 억	209427	N	N	124	N	N
131	20250102	150938	57	100.00	KOSDAQ	금속	N	N	N	N	N	27350	2850	2	11.63	49403739400	1888839	192.65	24600	27850	24100	31850	17150	24500	26157.26	1.76	133193	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	3255	-41.38	8.50	12	15.87	-661.00	3216.00	31750	20240628	-13.86	10460	20240718	161.47	27850	-1.80	20250102	24100	13.49	20250102	31750	-13.86	20240628	10460	161.47	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N
132	20250102	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	27200	2700	2	11.02	32285880700	1260483	128.56	24600	27200	24100	31850	17150	24500	25615.55	1.76	45312	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	3237	-41.15	8.46	12	10.59	-661.00	3216.00	31750	20240628	-14.33	10460	20240718	160.04	27200	0.00	20250102	24100	12.86	20250102	31750	-14.33	20240628	10460	160.04	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N
133	20250102	130939	57	100.00	KOSDAQ	금속	N	N	N	N	N	25350	850	2	3.47	14530719350	585449	59.71	24600	25450	24100	31850	17150	24500	24820.81	1.76	-17282	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	3017	-38.35	7.88	12	4.92	-661.00	3216.00	31750	20240628	-20.16	10460	20240718	142.35	25450	-0.39	20250102	24100	5.19	20250102	31750	-20.16	20240628	10460	142.35	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N
134	20250102	120935	57	100.00	KOSDAQ	금속	N	N	N	N	N	25250	750	2	3.06	11638693800	471280	48.07	24600	25350	24100	31850	17150	24500	24696.70	1.76	-24587	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	3005	-38.20	7.85	12	3.96	-661.00	3216.00	31750	20240628	-20.47	10460	20240718	141.40	25350	-0.39	20250102	24100	4.77	20250102	31750	-20.47	20240628	10460	141.40	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N
135	20250102	110927	57	100.00	KOSDAQ	금속	N	N	N	N	N	24750	250	2	1.02	7897498800	322159	32.86	24600	25100	24100	31850	17150	24500	24514.37	1.76	-35305	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	2946	-37.44	7.70	12	2.71	-661.00	3216.00	31750	20240628	-22.05	10460	20240718	136.62	25100	-1.39	20250102	24100	2.70	20250102	31750	-22.05	20240628	10460	136.62	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N
136	20250102	100934	57	100.00	KOSDAQ	금속	N	N	N	N	N	24550	50	2	0.20	2033466850	83116	8.48	24600	24750	24150	31850	17150	24500	24464.61	1.76	-12571	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	2922	-37.14	7.63	12	0.70	-661.00	3216.00	31750	20240628	-22.68	10460	20240718	134.70	24750	-0.81	20250102	24150	1.66	20250102	31750	-22.68	20240628	10460	134.70	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N
137	20250102	090924	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.76	0	25833	25166	23833	23166	21833	25500	23500	60	7350	500	17150	50	1	11901931	2916	-37.07	7.62	12	0.00	-661.00	3216.00	31750	20240628	-22.83	10460	20240718	134.23	0	0.00	0	0	0.00	0	31750	-22.83	20240628	10460	134.23	20240718	5.11	N	295310	500	59 억	209427	N	N	1657	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History