KissMeData/365330/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	161238	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	300	2	3.89	11859733780	1521101	69.01	7700	8040	7510	10020	5400	7710	7795.51	4.28	6754	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2452	18.12	5.30	12	4.97	442.00	1510.00	9810	20241219	-18.35	2125	20240628	276.94	9300	-13.87	20250113	7510	6.66	20250124	9810	-18.35	20241219	2125	276.94	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
3	20250124	151238	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	280	2	3.63	10701193630	1376429	62.45	7700	8020	7510	10020	5400	7710	7774.70	4.28	1446	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2446	18.08	5.29	12	4.50	442.00	1510.00	9810	20241219	-18.55	2125	20240628	276.00	9300	-14.09	20250113	7510	6.39	20250124	9810	-18.55	20241219	2125	276.00	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
4	20250124	141236	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	180	2	2.33	8404574570	1087230	49.33	7700	7920	7510	10020	5400	7710	7730.30	4.28	9206	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2415	17.85	5.23	12	3.55	442.00	1510.00	9810	20241219	-19.57	2125	20240628	271.29	9300	-15.16	20250113	7510	5.06	20250124	9810	-19.57	20241219	2125	271.29	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
5	20250124	131239	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-10	5	-0.13	5809865720	756755	34.33	7700	7790	7510	10020	5400	7710	7677.26	4.28	8831	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2357	17.42	5.10	12	2.47	442.00	1510.00	9810	20241219	-21.51	2125	20240628	262.35	9300	-17.20	20250113	7510	2.53	20250124	9810	-21.51	20241219	2125	262.35	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
6	20250124	121234	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	50	2	0.65	5281422060	688434	31.23	7700	7790	7510	10020	5400	7710	7671.54	4.28	10382	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2375	17.56	5.14	12	2.25	442.00	1510.00	9810	20241219	-20.90	2125	20240628	265.18	9300	-16.56	20250113	7510	3.33	20250124	9810	-20.90	20241219	2125	265.18	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
7	20250124	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-40	5	-0.52	4161398000	543657	24.67	7700	7790	7510	10020	5400	7710	7654.26	4.28	13003	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2348	17.35	5.08	12	1.78	442.00	1510.00	9810	20241219	-21.81	2125	20240628	260.94	9300	-17.53	20250113	7510	2.13	20250124	9810	-21.81	20241219	2125	260.94	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
8	20250124	101232	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	-60	5	-0.78	3516886850	460015	20.87	7700	7790	7510	10020	5400	7710	7644.88	4.28	13755	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2342	17.31	5.07	12	1.50	442.00	1510.00	9810	20241219	-22.02	2125	20240628	260.00	9300	-17.74	20250113	7510	1.86	20250124	9810	-22.02	20241219	2125	260.00	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
9	20250124	091242	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-130	5	-1.69	1378407640	179232	8.13	7700	7790	7570	10020	5400	7710	7690.42	4.28	-2378	8696	8202	7936	7442	7176	8070	7310	153	2310	500	4780	10	1	30610000	2320	17.15	5.02	12	0.59	442.00	1510.00	9810	20241219	-22.73	2125	20240628	256.71	9300	-18.49	20250113	7520	0.80	20250102	9810	-22.73	20241219	2125	256.71	20240628	8.58	N	365330	500	153 억	1311127	N	N	N	N
10	20250123	161231	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	-620	5	-7.44	17054201150	2150196	120.14	8350	8430	7670	10820	5840	8330	7931.86	5.19	3943	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2360	17.44	5.11	12	7.02	442.00	1510.00	9810	20241219	-21.41	2125	20240628	262.82	9300	-17.10	20250113	7520	2.53	20250102	9810	-21.41	20241219	2125	262.82	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
11	20250123	151229	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-640	5	-7.68	16406722330	2066199	115.44	8350	8430	7670	10820	5840	8330	7940.10	5.19	5401	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2354	17.40	5.09	12	6.75	442.00	1510.00	9810	20241219	-21.61	2125	20240628	261.88	9300	-17.31	20250113	7520	2.26	20250102	9810	-21.61	20241219	2125	261.88	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
12	20250123	141229	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-560	5	-6.72	14128074210	1771319	98.97	8350	8430	7760	10820	5840	8330	7975.56	5.19	2440	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2378	17.58	5.15	12	5.79	442.00	1510.00	9810	20241219	-20.80	2125	20240628	265.65	9300	-16.45	20250113	7520	3.32	20250102	9810	-20.80	20241219	2125	265.65	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
13	20250123	131229	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	-500	5	-6.00	12881059530	1611431	90.03	8350	8430	7760	10820	5840	8330	7993.07	5.19	6155	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2397	17.71	5.19	12	5.26	442.00	1510.00	9810	20241219	-20.18	2125	20240628	268.47	9300	-15.81	20250113	7520	4.12	20250102	9810	-20.18	20241219	2125	268.47	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
14	20250123	121230	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-530	5	-6.36	11466666500	1430496	79.93	8350	8430	7800	10820	5840	8330	8015.36	5.19	7506	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2388	17.65	5.17	12	4.67	442.00	1510.00	9810	20241219	-20.49	2125	20240628	267.06	9300	-16.13	20250113	7520	3.72	20250102	9810	-20.49	20241219	2125	267.06	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
15	20250123	111219	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-390	5	-4.68	9886939410	1230009	68.72	8350	8430	7870	10820	5840	8330	8037.56	5.19	18214	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2430	17.96	5.26	12	4.02	442.00	1510.00	9810	20241219	-19.06	2125	20240628	273.65	9300	-14.62	20250113	7520	5.59	20250102	9810	-19.06	20241219	2125	273.65	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
16	20250123	101228	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-390	5	-4.68	8961666190	1113444	62.21	8350	8430	7870	10820	5840	8330	8048.02	5.19	18336	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2430	17.96	5.26	12	3.64	442.00	1510.00	9810	20241219	-19.06	2125	20240628	273.65	9300	-14.62	20250113	7520	5.59	20250102	9810	-19.06	20241219	2125	273.65	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
17	20250123	091230	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	20	2	0.24	1243101740	148430	8.29	8350	8430	8330	10820	5840	8330	8375.71	5.19	4500	8690	8510	8400	8220	8110	8455	8165	153	2490	500	5160	10	1	30610000	2556	18.89	5.53	12	0.48	442.00	1510.00	9810	20241219	-14.88	2125	20240628	292.94	9300	-10.22	20250113	7520	11.04	20250102	9810	-14.88	20241219	2125	292.94	20240628	8.08	N	365330	500	153 억	1588338	N	N	N	N
18	20250122	161220	57	100.00	KOSDAQ	금속	N	N	N	N	N	8330	-130	5	-1.54	14648077410	1735186	27.91	8490	8580	8290	10990	5930	8460	8442.01	6.12	-3893	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2550	18.85	5.52	12	5.67	442.00	1510.00	9810	20241219	-15.09	2125	20240628	292.00	9300	-10.43	20250113	7520	10.77	20250102	9810	-15.09	20241219	2125	292.00	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
19	20250122	151222	57	100.00	KOSDAQ	금속	N	N	N	N	N	8360	-100	5	-1.18	13822820010	1636197	26.32	8490	8580	8290	10990	5930	8460	8448.10	6.12	-3721	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2559	18.91	5.54	12	5.35	442.00	1510.00	9810	20241219	-14.78	2125	20240628	293.41	9300	-10.11	20250113	7520	11.17	20250102	9810	-14.78	20241219	2125	293.41	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
20	20250122	141219	57	100.00	KOSDAQ	금속	N	N	N	N	N	8480	20	2	0.24	11487356520	1357875	21.84	8490	8580	8300	10990	5930	8460	8459.80	6.12	1151	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2596	19.19	5.62	12	4.44	442.00	1510.00	9810	20241219	-13.56	2125	20240628	299.06	9300	-8.82	20250113	7520	12.77	20250102	9810	-13.56	20241219	2125	299.06	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
21	20250122	131221	57	100.00	KOSDAQ	금속	N	N	N	N	N	8500	40	2	0.47	10397771950	1229331	19.77	8490	8580	8300	10990	5930	8460	8458.07	6.12	866	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2602	19.23	5.63	12	4.02	442.00	1510.00	9810	20241219	-13.35	2125	20240628	300.00	9300	-8.60	20250113	7520	13.03	20250102	9810	-13.35	20241219	2125	300.00	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
22	20250122	121219	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	0	3	0.00	9629385400	1138653	18.32	8490	8580	8300	10990	5930	8460	8456.81	6.12	263	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2590	19.14	5.60	12	3.72	442.00	1510.00	9810	20241219	-13.76	2125	20240628	298.12	9300	-9.03	20250113	7520	12.50	20250102	9810	-13.76	20241219	2125	298.12	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
23	20250122	111221	57	100.00	KOSDAQ	금속	N	N	N	N	N	8480	20	2	0.24	8138581490	963130	15.49	8490	8580	8300	10990	5930	8460	8450.09	6.12	6402	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2596	19.19	5.62	12	3.15	442.00	1510.00	9810	20241219	-13.56	2125	20240628	299.06	9300	-8.82	20250113	7520	12.77	20250102	9810	-13.56	20241219	2125	299.06	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
24	20250122	101219	57	100.00	KOSDAQ	금속	N	N	N	N	N	8560	100	2	1.18	6393175990	757963	12.19	8490	8580	8300	10990	5930	8460	8434.52	6.12	12318	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2620	19.37	5.67	12	2.48	442.00	1510.00	9810	20241219	-12.74	2125	20240628	302.82	9300	-7.96	20250113	7520	13.83	20250102	9810	-12.74	20241219	2125	302.82	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
25	20250122	091222	57	100.00	KOSDAQ	금속	N	N	N	N	N	8340	-120	5	-1.42	2507312050	298985	4.81	8490	8510	8300	10990	5930	8460	8384.84	6.12	25902	9446	8952	8706	8212	7966	8830	8090	153	2530	500	5240	10	1	30610000	2553	18.87	5.52	12	0.98	442.00	1510.00	9810	20241219	-14.98	2125	20240628	292.47	9300	-10.32	20250113	7520	10.90	20250102	9810	-14.98	20241219	2125	292.47	20240628	7.82	N	365330	500	153 억	1874535	N	N	N	N
26	20250121	161211	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	-360	5	-4.08	54652384160	6135719	148.50	9050	9200	8460	11460	6180	8820	8908.36	9.91	-3027	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2590	19.14	5.60	12	20.04	442.00	1510.00	9810	20241219	-13.76	2125	20240628	298.12	9300	-9.03	20250113	7520	12.50	20250102	9810	-13.76	20241219	2125	298.12	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
27	20250121	151214	57	100.00	KOSDAQ	금속	N	N	N	N	N	8520	-300	5	-3.40	53448723560	5993859	145.06	9050	9200	8500	11460	6180	8820	8917.77	9.91	-7868	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2608	19.28	5.64	12	19.58	442.00	1510.00	9810	20241219	-13.15	2125	20240628	300.94	9300	-8.39	20250113	7520	13.30	20250102	9810	-13.15	20241219	2125	300.94	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
28	20250121	141215	57	100.00	KOSDAQ	금속	N	N	N	N	N	8550	-270	5	-3.06	51538242630	5769940	139.64	9050	9200	8530	11460	6180	8820	8932.82	9.91	-6661	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2617	19.34	5.66	12	18.85	442.00	1510.00	9810	20241219	-12.84	2125	20240628	302.35	9300	-8.06	20250113	7520	13.70	20250102	9810	-12.84	20241219	2125	302.35	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
29	20250121	131214	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	-190	5	-2.15	49514034040	5534256	133.94	9050	9200	8550	11460	6180	8820	8947.56	9.91	-6546	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2642	19.52	5.72	12	18.08	442.00	1510.00	9810	20241219	-12.03	2125	20240628	306.12	9300	-7.20	20250113	7520	14.76	20250102	9810	-12.03	20241219	2125	306.12	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
30	20250121	121156	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	-190	5	-2.15	48017216980	5361412	129.76	9050	9200	8550	11460	6180	8820	8956.89	9.91	-5860	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2642	19.52	5.72	12	17.52	442.00	1510.00	9810	20241219	-12.03	2125	20240628	306.12	9300	-7.20	20250113	7520	14.76	20250102	9810	-12.03	20241219	2125	306.12	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
31	20250121	111112	57	100.00	KOSDAQ	금속	N	N	N	N	N	8750	-70	5	-0.79	44185106740	4918889	119.05	9050	9200	8670	11460	6180	8820	8983.80	9.91	13197	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2678	19.80	5.79	12	16.07	442.00	1510.00	9810	20241219	-10.81	2125	20240628	311.76	9300	-5.91	20250113	7520	16.36	20250102	9810	-10.81	20241219	2125	311.76	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
32	20250121	101104	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	60	2	0.68	38345502670	4253867	102.95	9050	9200	8820	11460	6180	8820	9015.74	9.91	-896	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2718	20.09	5.88	12	13.90	442.00	1510.00	9810	20241219	-9.48	2125	20240628	317.88	9300	-4.52	20250113	7520	18.09	20250102	9810	-9.48	20241219	2125	317.88	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
33	20250121	091215	57	100.00	KOSDAQ	금속	N	N	N	N	N	8990	170	2	1.93	16121542330	1783282	43.16	9050	9200	8850	11460	6180	8820	9044.39	9.91	7287	9020	8920	8720	8620	8420	8970	8670	153	2640	500	5460	10	1	30610000	2752	20.34	5.95	12	5.83	442.00	1510.00	9810	20241219	-8.36	2125	20240628	323.06	9300	-3.33	20250113	7520	19.55	20250102	9810	-8.36	20241219	2125	323.06	20240628	8.09	N	365330	500	153 억	3031949	N	N	N	N
34	20250120	161201	57	100.00	KOSDAQ	금속	N	N	N	N	N	8820	0	3	0.00	8974824440	1039360	63.41	8680	8820	8520	11460	6180	8820	8632.79	0.18	-25254	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2700	19.95	5.84	12	3.40	442.00	1510.00	9810	20241219	-10.09	2125	20240628	315.06	9300	-5.16	20250113	7520	17.29	20250102	9810	-10.09	20241219	2125	315.06	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
35	20250120	151215	57	100.00	KOSDAQ	금속	N	N	N	N	N	8610	-210	5	-2.38	7567464630	878711	53.61	8680	8750	8520	11460	6180	8820	8611.16	0.18	-24663	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2636	19.48	5.70	12	2.87	442.00	1510.00	9810	20241219	-12.23	2125	20240628	305.18	9300	-7.42	20250113	7520	14.49	20250102	9810	-12.23	20241219	2125	305.18	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
36	20250120	141212	57	100.00	KOSDAQ	금속	N	N	N	N	N	8600	-220	5	-2.49	6250483060	725885	44.29	8680	8730	8520	11460	6180	8820	8609.82	0.18	-19329	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2632	19.46	5.70	12	2.37	442.00	1510.00	9810	20241219	-12.33	2125	20240628	304.71	9300	-7.53	20250113	7520	14.36	20250102	9810	-12.33	20241219	2125	304.71	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
37	20250120	131211	57	100.00	KOSDAQ	금속	N	N	N	N	N	8670	-150	5	-1.70	5375053510	624170	38.08	8680	8730	8520	11460	6180	8820	8610.33	0.18	-8489	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2654	19.62	5.74	12	2.04	442.00	1510.00	9810	20241219	-11.62	2125	20240628	308.00	9300	-6.77	20250113	7520	15.29	20250102	9810	-11.62	20241219	2125	308.00	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
38	20250120	121215	57	100.00	KOSDAQ	금속	N	N	N	N	N	8600	-220	5	-2.49	4822300270	560291	34.18	8680	8730	8520	11460	6180	8820	8605.42	0.18	-18413	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2632	19.46	5.70	12	1.83	442.00	1510.00	9810	20241219	-12.33	2125	20240628	304.71	9300	-7.53	20250113	7520	14.36	20250102	9810	-12.33	20241219	2125	304.71	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
39	20250120	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	-190	5	-2.15	4125455480	479345	29.25	8680	8730	8520	11460	6180	8820	8604.85	0.18	-16409	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2642	19.52	5.72	12	1.57	442.00	1510.00	9810	20241219	-12.03	2125	20240628	306.12	9300	-7.20	20250113	7520	14.76	20250102	9810	-12.03	20241219	2125	306.12	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
40	20250120	101213	57	100.00	KOSDAQ	금속	N	N	N	N	N	8570	-250	5	-2.83	3161838410	367461	22.42	8680	8730	8520	11460	6180	8820	8602.46	0.18	-24032	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2623	19.39	5.68	12	1.20	442.00	1510.00	9810	20241219	-12.64	2125	20240628	303.29	9300	-7.85	20250113	7520	13.96	20250102	9810	-12.64	20241219	2125	303.29	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
41	20250120	091214	57	100.00	KOSDAQ	금속	N	N	N	N	N	8640	-180	5	-2.04	1644650190	191130	11.66	8680	8690	8520	11460	6180	8820	8600.81	0.18	4275	9153	8986	8673	8506	8193	9070	8590	153	2640	500	5460	10	1	30610000	2645	19.55	5.72	12	0.62	442.00	1510.00	9810	20241219	-11.93	2125	20240628	306.59	9300	-7.10	20250113	7520	14.89	20250102	9810	-11.93	20241219	2125	306.59	20240628	7.99	N	365330	500	153 억	56032	N	N	N	N
42	20250117	161207	57	100.00	KOSDAQ	금속	N	N	N	N	N	8820	30	2	0.34	13675757230	1592133	94.56	8750	8840	8360	11420	6160	8790	8587.37	0.11	24071	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2700	19.95	5.84	12	5.20	442.00	1510.00	9810	20241219	-10.09	2125	20240628	315.06	9300	-5.16	20250113	7520	17.29	20250102	9810	-10.09	20241219	2125	315.06	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
43	20250117	151204	57	100.00	KOSDAQ	금속	N	N	N	N	N	8820	30	2	0.34	12232650180	1428227	84.82	8750	8840	8360	11420	6160	8790	8564.73	0.11	34986	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2700	19.95	5.84	12	4.67	442.00	1510.00	9810	20241219	-10.09	2125	20240628	315.06	9300	-5.16	20250113	7520	17.29	20250102	9810	-10.09	20241219	2125	315.06	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
44	20250117	141212	57	100.00	KOSDAQ	금속	N	N	N	N	N	8440	-350	5	-3.98	7800010840	918420	54.55	8750	8760	8360	11420	6160	8790	8492.46	0.11	-4734	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2583	19.10	5.59	12	3.00	442.00	1510.00	9810	20241219	-13.97	2125	20240628	297.18	9300	-9.25	20250113	7520	12.23	20250102	9810	-13.97	20241219	2125	297.18	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
45	20250117	131211	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	-330	5	-3.75	7328680200	862673	51.24	8750	8760	8360	11420	6160	8790	8494.90	0.11	-624	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2590	19.14	5.60	12	2.82	442.00	1510.00	9810	20241219	-13.76	2125	20240628	298.12	9300	-9.03	20250113	7520	12.50	20250102	9810	-13.76	20241219	2125	298.12	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
46	20250117	121213	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	-340	5	-3.87	6897225160	811497	48.20	8750	8760	8360	11420	6160	8790	8498.94	0.11	-2248	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2587	19.12	5.60	12	2.65	442.00	1510.00	9810	20241219	-13.86	2125	20240628	297.65	9300	-9.14	20250113	7520	12.37	20250102	9810	-13.86	20241219	2125	297.65	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
47	20250117	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	-340	5	-3.87	6032615170	709363	42.13	8750	8760	8360	11420	6160	8790	8503.77	0.11	7958	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2587	19.12	5.60	12	2.32	442.00	1510.00	9810	20241219	-13.86	2125	20240628	297.65	9300	-9.14	20250113	7520	12.37	20250102	9810	-13.86	20241219	2125	297.65	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
48	20250117	101212	57	100.00	KOSDAQ	금속	N	N	N	N	N	8440	-350	5	-3.98	4632285450	542991	32.25	8750	8760	8420	11420	6160	8790	8530.47	0.11	10124	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2583	19.10	5.59	12	1.77	442.00	1510.00	9810	20241219	-13.97	2125	20240628	297.18	9300	-9.25	20250113	7520	12.23	20250102	9810	-13.97	20241219	2125	297.18	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
49	20250117	091212	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	-330	5	-3.75	2027319180	235998	14.02	8750	8760	8460	11420	6160	8790	8589.36	0.11	8907	9136	8962	8846	8672	8556	8905	8615	153	2630	500	5440	10	1	30610000	2590	19.14	5.60	12	0.77	442.00	1510.00	9810	20241219	-13.76	2125	20240628	298.12	9300	-9.03	20250113	7520	12.50	20250102	9810	-13.76	20241219	2125	298.12	20240628	7.88	N	365330	500	153 억	32542	N	N	N	N
50	20250116	161203	57	100.00	KOSDAQ	금속	N	N	N	N	N	8790	-60	5	-0.68	14384403210	1626831	96.82	8830	9020	8730	11500	6200	8850	8841.97	0.33	-68624	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2691	19.89	5.82	12	5.31	442.00	1510.00	9810	20241219	-10.40	2125	20240628	313.65	9300	-5.48	20250113	7520	16.89	20250102	9810	-10.40	20241219	2125	313.65	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
51	20250116	151104	57	100.00	KOSDAQ	금속	N	N	N	N	N	8780	-70	5	-0.79	13769098870	1556855	92.66	8830	9020	8730	11500	6200	8850	8844.11	0.33	-64278	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2688	19.86	5.81	12	5.09	442.00	1510.00	9810	20241219	-10.50	2125	20240628	313.18	9300	-5.59	20250113	7520	16.76	20250102	9810	-10.50	20241219	2125	313.18	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
52	20250116	141208	57	100.00	KOSDAQ	금속	N	N	N	N	N	8790	-60	5	-0.68	12615228800	1425221	84.82	8830	9020	8730	11500	6200	8850	8851.44	0.33	-56126	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2691	19.89	5.82	12	4.66	442.00	1510.00	9810	20241219	-10.40	2125	20240628	313.65	9300	-5.48	20250113	7520	16.89	20250102	9810	-10.40	20241219	2125	313.65	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
53	20250116	131208	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	30	2	0.34	10392393040	1172773	69.80	8830	9020	8730	11500	6200	8850	8861.56	0.33	-44999	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2718	20.09	5.88	12	3.83	442.00	1510.00	9810	20241219	-9.48	2125	20240628	317.88	9300	-4.52	20250113	7520	18.09	20250102	9810	-9.48	20241219	2125	317.88	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
54	20250116	121208	57	100.00	KOSDAQ	금속	N	N	N	N	N	8940	90	2	1.02	9099186260	1027306	61.14	8830	9020	8730	11500	6200	8850	8857.46	0.33	-38214	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2737	20.23	5.92	12	3.36	442.00	1510.00	9810	20241219	-8.87	2125	20240628	320.71	9300	-3.87	20250113	7520	18.88	20250102	9810	-8.87	20241219	2125	320.71	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
55	20250116	111208	57	100.00	KOSDAQ	금속	N	N	N	N	N	8870	20	2	0.23	6357408050	720527	42.88	8830	8900	8730	11500	6200	8850	8822.60	0.33	-44732	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2715	20.07	5.87	12	2.35	442.00	1510.00	9810	20241219	-9.58	2125	20240628	317.41	9300	-4.62	20250113	7520	17.95	20250102	9810	-9.58	20241219	2125	317.41	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
56	20250116	101211	57	100.00	KOSDAQ	금속	N	N	N	N	N	8860	10	2	0.11	3994525290	453889	27.01	8830	8880	8730	11500	6200	8850	8798.67	0.33	-34774	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2712	20.05	5.87	12	1.48	442.00	1510.00	9810	20241219	-9.68	2125	20240628	316.94	9300	-4.73	20250113	7520	17.82	20250102	9810	-9.68	20241219	2125	316.94	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
57	20250116	091212	57	100.00	KOSDAQ	금속	N	N	N	N	N	8850	0	3	0.00	1700831620	193209	11.50	8830	8860	8730	11500	6200	8850	8798.34	0.33	-22595	9123	8986	8743	8606	8363	9055	8675	153	2650	500	5480	10	1	30610000	2709	20.02	5.86	12	0.63	442.00	1510.00	9810	20241219	-9.79	2125	20240628	316.47	9300	-4.84	20250113	7520	17.69	20250102	9810	-9.79	20241219	2125	316.47	20240628	7.76	N	365330	500	153 억	100485	N	N	N	N
58	20250115	161205	57	100.00	KOSDAQ	금속	N	N	N	N	N	8850	270	2	3.15	14003847200	1606650	73.79	8510	8880	8500	11150	6010	8580	8714.58	0.11	65594	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2709	20.02	5.86	12	5.25	442.00	1510.00	9810	20241219	-9.79	2125	20240628	316.47	9300	-4.84	20250113	7520	17.69	20250102	9810	-9.79	20241219	2125	316.47	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
59	20250115	151206	57	100.00	KOSDAQ	금속	N	N	N	N	N	8870	290	2	3.38	12735145570	1463070	67.19	8510	8880	8500	11150	6010	8580	8704.59	0.11	98333	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2715	20.07	5.87	12	4.78	442.00	1510.00	9810	20241219	-9.58	2125	20240628	317.41	9300	-4.62	20250113	7520	17.95	20250102	9810	-9.58	20241219	2125	317.41	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
60	20250115	141200	57	100.00	KOSDAQ	금속	N	N	N	N	N	8680	100	2	1.17	9752350760	1123309	51.59	8510	8870	8500	11150	6010	8580	8682.01	0.11	44680	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2657	19.64	5.75	12	3.67	442.00	1510.00	9810	20241219	-11.52	2125	20240628	308.47	9300	-6.67	20250113	7520	15.43	20250102	9810	-11.52	20241219	2125	308.47	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
61	20250115	131209	57	100.00	KOSDAQ	금속	N	N	N	N	N	8690	110	2	1.28	8585323630	988322	45.39	8510	8870	8500	11150	6010	8580	8687.01	0.11	34408	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2660	19.66	5.75	12	3.23	442.00	1510.00	9810	20241219	-11.42	2125	20240628	308.94	9300	-6.56	20250113	7520	15.56	20250102	9810	-11.42	20241219	2125	308.94	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
62	20250115	121152	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	140	2	1.63	7950572820	915297	42.04	8510	8870	8500	11150	6010	8580	8686.59	0.11	33573	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2669	19.73	5.77	12	2.99	442.00	1510.00	9810	20241219	-11.11	2125	20240628	310.35	9300	-6.24	20250113	7520	15.96	20250102	9810	-11.11	20241219	2125	310.35	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
63	20250115	111204	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	120	2	1.40	6273584580	724220	33.26	8510	8800	8500	11150	6010	8580	8662.79	0.11	45232	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2663	19.68	5.76	12	2.37	442.00	1510.00	9810	20241219	-11.31	2125	20240628	309.41	9300	-6.45	20250113	7520	15.69	20250102	9810	-11.31	20241219	2125	309.41	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
64	20250115	101204	57	100.00	KOSDAQ	금속	N	N	N	N	N	8750	170	2	1.98	4255614830	493184	22.65	8510	8790	8500	11150	6010	8580	8629.08	0.11	31269	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2678	19.80	5.79	12	1.61	442.00	1510.00	9810	20241219	-10.81	2125	20240628	311.76	9300	-5.91	20250113	7520	16.36	20250102	9810	-10.81	20241219	2125	311.76	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
65	20250115	091210	57	100.00	KOSDAQ	금속	N	N	N	N	N	8570	-10	5	-0.12	1152706820	134668	6.18	8510	8670	8500	11150	6010	8580	8559.28	0.11	10644	9253	8916	8673	8336	8093	8795	8215	153	2570	500	5310	10	1	30610000	2623	19.39	5.68	12	0.44	442.00	1510.00	9810	20241219	-12.64	2125	20240628	303.29	9300	-7.85	20250113	7520	13.96	20250102	9810	-12.64	20241219	2125	303.29	20240628	7.77	N	365330	500	153 억	34722	N	N	N	N
66	20250114	161145	57	100.00	KOSDAQ	금속	N	N	N	N	N	8580	-440	5	-4.88	18668503440	2131007	36.43	8870	9010	8430	11720	6320	9020	8760.21	0.11	-376	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2626	19.41	5.68	12	6.96	442.00	1510.00	9810	20241219	-12.54	2125	20240628	303.76	9300	-7.74	20250113	7520	14.10	20250102	9810	-12.54	20241219	2125	303.76	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
67	20250114	151204	57	100.00	KOSDAQ	금속	N	N	N	N	N	8470	-550	5	-6.10	17834619900	2033275	34.76	8870	9010	8430	11720	6320	9020	8770.74	0.11	-5784	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2593	19.16	5.61	12	6.64	442.00	1510.00	9810	20241219	-13.66	2125	20240628	298.59	9300	-8.92	20250113	7520	12.63	20250102	9810	-13.66	20241219	2125	298.59	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
68	20250114	141159	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	-320	5	-3.55	13800579420	1561383	26.69	8870	9010	8660	11720	6320	9020	8838.08	0.11	-1058	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2663	19.68	5.76	12	5.10	442.00	1510.00	9810	20241219	-11.31	2125	20240628	309.41	9300	-6.45	20250113	7520	15.69	20250102	9810	-11.31	20241219	2125	309.41	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
69	20250114	131158	57	100.00	KOSDAQ	금속	N	N	N	N	N	8900	-120	5	-1.33	10924699470	1233645	21.09	8870	9010	8720	11720	6320	9020	8854.93	0.11	41796	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2724	20.14	5.89	12	4.03	442.00	1510.00	9810	20241219	-9.28	2125	20240628	318.82	9300	-4.30	20250113	7520	18.35	20250102	9810	-9.28	20241219	2125	318.82	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
70	20250114	121154	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	-60	5	-0.67	9683612280	1094844	18.72	8870	9010	8720	11720	6320	9020	8843.90	0.11	39589	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2743	20.27	5.93	12	3.58	442.00	1510.00	9810	20241219	-8.66	2125	20240628	321.65	9300	-3.66	20250113	7520	19.15	20250102	9810	-8.66	20241219	2125	321.65	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
71	20250114	111153	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	-140	5	-1.55	8168939320	925083	15.81	8870	8980	8720	11720	6320	9020	8829.42	0.11	40805	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2718	20.09	5.88	12	3.02	442.00	1510.00	9810	20241219	-9.48	2125	20240628	317.88	9300	-4.52	20250113	7520	18.09	20250102	9810	-9.48	20241219	2125	317.88	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
72	20250114	101152	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	-190	5	-2.11	6879875920	778934	13.32	8870	8980	8720	11720	6320	9020	8831.16	0.11	20753	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2703	19.98	5.85	12	2.54	442.00	1510.00	9810	20241219	-9.99	2125	20240628	315.53	9300	-5.05	20250113	7520	17.42	20250102	9810	-9.99	20241219	2125	315.53	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
73	20250114	091157	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	-180	5	-2.00	3109518470	350469	5.99	8870	8980	8790	11720	6320	9020	8870.22	0.11	41665	9606	9312	9006	8712	8406	9460	8860	153	2700	500	5590	10	1	30610000	2706	20.00	5.85	12	1.14	442.00	1510.00	9810	20241219	-9.89	2125	20240628	316.00	9300	-4.95	20250113	7520	17.55	20250102	9810	-9.89	20241219	2125	316.00	20240628	7.87	N	365330	500	153 억	34926	N	N	N	N
74	20250113	161140	57	100.00	KOSDAQ	금속	N	N	N	N	N	9020	170	2	1.92	50704502260	5625954	79.22	8890	9300	8700	11500	6200	8850	9013.05	0.42	-93490	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2761	20.41	5.97	12	18.38	442.00	1510.00	9810	20241219	-8.05	2125	20240628	324.47	9300	-3.01	20250113	7520	19.95	20250102	9810	-8.05	20241219	2125	324.47	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
75	20250113	151147	57	100.00	KOSDAQ	금속	N	N	N	N	N	8980	130	2	1.47	48613036750	5394596	75.97	8890	9300	8700	11500	6200	8850	9012.89	0.42	-91047	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2749	20.32	5.95	12	17.62	442.00	1510.00	9810	20241219	-8.46	2125	20240628	322.59	9300	-3.44	20250113	7520	19.41	20250102	9810	-8.46	20241219	2125	322.59	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
76	20250113	141122	57	100.00	KOSDAQ	금속	N	N	N	N	N	8870	20	2	0.23	43554183100	4830609	68.02	8890	9300	8700	11500	6200	8850	9017.97	0.42	-97693	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2715	20.07	5.87	12	15.78	442.00	1510.00	9810	20241219	-9.58	2125	20240628	317.41	9300	-4.62	20250113	7520	17.95	20250102	9810	-9.58	20241219	2125	317.41	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
77	20250113	131129	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	-10	5	-0.11	42674111900	4730893	66.62	8890	9300	8700	11500	6200	8850	9022.06	0.42	-81309	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2706	20.00	5.85	12	15.46	442.00	1510.00	9810	20241219	-9.89	2125	20240628	316.00	9300	-4.95	20250113	7520	17.55	20250102	9810	-9.89	20241219	2125	316.00	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
78	20250113	121134	57	100.00	KOSDAQ	금속	N	N	N	N	N	8770	-80	5	-0.90	40580792540	4492203	63.26	8890	9300	8740	11500	6200	8850	9035.60	0.42	-91596	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2684	19.84	5.81	12	14.68	442.00	1510.00	9810	20241219	-10.60	2125	20240628	312.71	9300	-5.70	20250113	7520	16.62	20250102	9810	-10.60	20241219	2125	312.71	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
79	20250113	111130	57	100.00	KOSDAQ	금속	N	N	N	N	N	8820	-30	5	-0.34	38271619320	4229478	59.56	8890	9300	8760	11500	6200	8850	9051.07	0.42	-92872	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2700	19.95	5.84	12	13.82	442.00	1510.00	9810	20241219	-10.09	2125	20240628	315.06	9300	-5.16	20250113	7520	17.29	20250102	9810	-10.09	20241219	2125	315.06	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
80	20250113	101131	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	120	2	1.36	33802228020	3729043	52.51	8890	9300	8760	11500	6200	8850	9067.39	0.42	-97030	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2746	20.29	5.94	12	12.18	442.00	1510.00	9810	20241219	-8.56	2125	20240628	322.12	9300	-3.55	20250113	7520	19.28	20250102	9810	-8.56	20241219	2125	322.12	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
81	20250113	091137	57	100.00	KOSDAQ	금속	N	N	N	N	N	8860	10	2	0.11	6870447590	774899	10.91	8890	8950	8760	11500	6200	8850	8867.33	0.42	-45817	9303	9076	8663	8436	8023	9190	8550	153	2650	500	5480	10	1	30610000	2712	20.05	5.87	12	2.53	442.00	1510.00	9810	20241219	-9.68	2125	20240628	316.94	9050	-2.10	20250107	7520	17.82	20250102	9810	-9.68	20241219	2125	316.94	20240628	7.90	N	365330	500	153 억	128120	N	N	N	N
82	20250110	161110	57	100.00	KOSDAQ	금속	N	N	N	N	N	8850	490	2	5.86	60893006840	7002398	233.69	8260	8890	8250	10860	5860	8360	8695.21	0.08	105176	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2709	20.02	5.86	12	22.88	442.00	1510.00	9810	20241219	-9.79	2125	20240628	316.47	9050	-2.21	20250107	7520	17.69	20250102	9810	-9.79	20241219	2125	316.47	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
83	20250110	151119	57	100.00	KOSDAQ	금속	N	N	N	N	N	8800	440	2	5.26	57217422240	6586213	219.80	8260	8890	8250	10860	5860	8360	8687.47	0.08	115070	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2694	19.91	5.83	12	21.52	442.00	1510.00	9810	20241219	-10.30	2125	20240628	314.12	9050	-2.76	20250107	7520	17.02	20250102	9810	-10.30	20241219	2125	314.12	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
84	20250110	141125	57	100.00	KOSDAQ	금속	N	N	N	N	N	8690	330	2	3.95	49379723490	5692554	189.98	8260	8890	8250	10860	5860	8360	8674.46	0.08	80700	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2660	19.66	5.75	12	18.60	442.00	1510.00	9810	20241219	-11.42	2125	20240628	308.94	9050	-3.98	20250107	7520	15.56	20250102	9810	-11.42	20241219	2125	308.94	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
85	20250110	131125	57	100.00	KOSDAQ	금속	N	N	N	N	N	8610	250	2	2.99	27696942280	3222480	107.54	8260	8870	8250	10860	5860	8360	8594.94	0.08	21552	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2636	19.48	5.70	12	10.53	442.00	1510.00	9810	20241219	-12.23	2125	20240628	305.18	9050	-4.86	20250107	7520	14.49	20250102	9810	-12.23	20241219	2125	305.18	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
86	20250110	121127	57	100.00	KOSDAQ	금속	N	N	N	N	N	8580	220	2	2.63	25307354760	2944391	98.26	8260	8870	8250	10860	5860	8360	8595.13	0.08	14389	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2626	19.41	5.68	12	9.62	442.00	1510.00	9810	20241219	-12.54	2125	20240628	303.76	9050	-5.19	20250107	7520	14.10	20250102	9810	-12.54	20241219	2125	303.76	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
87	20250110	111123	57	100.00	KOSDAQ	금속	N	N	N	N	N	8530	170	2	2.03	22422322180	2606830	87.00	8260	8870	8250	10860	5860	8360	8601.41	0.08	10466	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2611	19.30	5.65	12	8.52	442.00	1510.00	9810	20241219	-13.05	2125	20240628	301.41	9050	-5.75	20250107	7520	13.43	20250102	9810	-13.05	20241219	2125	301.41	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
88	20250110	101120	57	100.00	KOSDAQ	금속	N	N	N	N	N	8430	70	2	0.84	3641495420	437155	14.59	8260	8440	8250	10860	5860	8360	8329.96	0.08	15516	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2580	19.07	5.58	12	1.43	442.00	1510.00	9810	20241219	-14.07	2125	20240628	296.71	9050	-6.85	20250107	7520	12.10	20250102	9810	-14.07	20241219	2125	296.71	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
89	20250110	091127	57	100.00	KOSDAQ	금속	N	N	N	N	N	8380	20	2	0.24	1385388240	166691	5.56	8260	8420	8250	10860	5860	8360	8311.01	0.08	6700	8940	8650	8480	8190	8020	8565	8105	153	2500	500	5180	10	1	30610000	2565	18.96	5.55	12	0.54	442.00	1510.00	9810	20241219	-14.58	2125	20240628	294.35	9050	-7.40	20250107	7520	11.44	20250102	9810	-14.58	20241219	2125	294.35	20240628	7.87	N	365330	500	153 억	24198	N	N	N	N
90	20250109	161113	57	100.00	KOSDAQ	금속	N	N	N	N	N	8360	-60	5	-0.71	24519475640	2881209	120.48	8520	8770	8310	10940	5900	8420	8510.40	0.42	-108476	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2559	18.91	5.54	12	9.41	442.00	1510.00	9810	20241219	-14.78	2125	20240628	293.41	9050	-7.62	20250107	7520	11.17	20250102	9810	-14.78	20241219	2125	293.41	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
91	20250109	151110	57	100.00	KOSDAQ	금속	N	N	N	N	N	8430	10	2	0.12	23558238660	2766627	115.69	8520	8770	8310	10940	5900	8420	8515.15	0.42	-108297	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2580	19.07	5.58	12	9.04	442.00	1510.00	9810	20241219	-14.07	2125	20240628	296.71	9050	-6.85	20250107	7520	12.10	20250102	9810	-14.07	20241219	2125	296.71	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
92	20250109	141119	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	30	2	0.36	21917076670	2571958	107.55	8520	8770	8310	10940	5900	8420	8521.55	0.42	-105804	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2587	19.12	5.60	12	8.40	442.00	1510.00	9810	20241219	-13.86	2125	20240628	297.65	9050	-6.63	20250107	7520	12.37	20250102	9810	-13.86	20241219	2125	297.65	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
93	20250109	131117	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	30	2	0.36	21099203180	2475246	103.51	8520	8770	8310	10940	5900	8420	8524.08	0.42	-106278	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2587	19.12	5.60	12	8.09	442.00	1510.00	9810	20241219	-13.86	2125	20240628	297.65	9050	-6.63	20250107	7520	12.37	20250102	9810	-13.86	20241219	2125	297.65	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
94	20250109	121117	57	100.00	KOSDAQ	금속	N	N	N	N	N	8430	10	2	0.12	19577841270	2295203	95.98	8520	8770	8310	10940	5900	8420	8529.90	0.42	-101803	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2580	19.07	5.58	12	7.50	442.00	1510.00	9810	20241219	-14.07	2125	20240628	296.71	9050	-6.85	20250107	7520	12.10	20250102	9810	-14.07	20241219	2125	296.71	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
95	20250109	111122	57	100.00	KOSDAQ	금속	N	N	N	N	N	8380	-40	5	-0.48	18280434230	2140011	89.49	8520	8770	8340	10940	5900	8420	8542.22	0.42	-100627	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2565	18.96	5.55	12	6.99	442.00	1510.00	9810	20241219	-14.58	2125	20240628	294.35	9050	-7.40	20250107	7520	11.44	20250102	9810	-14.58	20241219	2125	294.35	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
96	20250109	101120	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	30	2	0.36	16191946980	1891785	79.11	8520	8770	8410	10940	5900	8420	8559.08	0.42	-102296	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2587	19.12	5.60	12	6.18	442.00	1510.00	9810	20241219	-13.86	2125	20240628	297.65	9050	-6.63	20250107	7520	12.37	20250102	9810	-13.86	20241219	2125	297.65	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
97	20250109	091124	57	100.00	KOSDAQ	금속	N	N	N	N	N	8520	100	2	1.19	4413614940	520322	21.76	8520	8550	8410	10940	5900	8420	8482.47	0.42	-69004	8620	8520	8320	8220	8020	8570	8270	153	2520	500	5220	10	1	30610000	2608	19.28	5.64	12	1.70	442.00	1510.00	9810	20241219	-13.15	2125	20240628	300.94	9050	-5.86	20250107	7520	13.30	20250102	9810	-13.15	20241219	2125	300.94	20240628	7.82	N	365330	500	153 억	129946	N	N	N	N
98	20250108	161107	57	100.00	KOSDAQ	금속	N	N	N	N	N	8420	-40	5	-0.47	12454160370	1518155	20.77	8170	8420	8120	10990	5930	8460	8203.08	0.47	-14255	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2577	19.05	5.58	12	4.96	442.00	1510.00	9810	20241219	-14.17	2125	20240628	296.24	9050	-6.96	20250107	7520	11.97	20250102	9810	-14.17	20241219	2125	296.24	20240628	7.74	N	365330	500	153 억	143267	N	Y	N	N
99	20250108	151113	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-270	5	-3.19	10270339610	1256011	17.18	8170	8300	8120	10990	5930	8460	8176.83	0.47	-37893	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2507	18.53	5.42	12	4.10	442.00	1510.00	9810	20241219	-16.51	2125	20240628	285.41	9050	-9.50	20250107	7520	8.91	20250102	9810	-16.51	20241219	2125	285.41	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
100	20250108	141116	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	-290	5	-3.43	8838129050	1080121	14.78	8170	8300	8120	10990	5930	8460	8182.40	0.47	-78330	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2501	18.48	5.41	12	3.53	442.00	1510.00	9810	20241219	-16.72	2125	20240628	284.47	9050	-9.72	20250107	7520	8.64	20250102	9810	-16.72	20241219	2125	284.47	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
101	20250108	131113	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-270	5	-3.19	8187747940	1000458	13.69	8170	8300	8120	10990	5930	8460	8183.86	0.47	-80316	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2507	18.53	5.42	12	3.27	442.00	1510.00	9810	20241219	-16.51	2125	20240628	285.41	9050	-9.50	20250107	7520	8.91	20250102	9810	-16.51	20241219	2125	285.41	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
102	20250108	121110	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-320	5	-3.78	7585000810	926536	12.67	8170	8300	8120	10990	5930	8460	8186.25	0.47	-75209	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2492	18.42	5.39	12	3.03	442.00	1510.00	9810	20241219	-17.02	2125	20240628	283.06	9050	-10.06	20250107	7520	8.24	20250102	9810	-17.02	20241219	2125	283.06	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
103	20250108	111112	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	-290	5	-3.43	6650181570	811991	11.11	8170	8300	8120	10990	5930	8460	8189.80	0.47	-35581	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2501	18.48	5.41	12	2.65	442.00	1510.00	9810	20241219	-16.72	2125	20240628	284.47	9050	-9.72	20250107	7520	8.64	20250102	9810	-16.72	20241219	2125	284.47	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
104	20250108	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	8210	-250	5	-2.96	5442925450	664293	9.09	8170	8300	8120	10990	5930	8460	8193.35	0.47	6311	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2513	18.57	5.44	12	2.17	442.00	1510.00	9810	20241219	-16.31	2125	20240628	286.35	9050	-9.28	20250107	7520	9.18	20250102	9810	-16.31	20241219	2125	286.35	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
105	20250108	091112	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	-240	5	-2.84	2437860360	298286	4.08	8170	8250	8120	10990	5930	8460	8172.40	0.47	49951	9426	8942	8566	8082	7706	9185	8325	153	2530	500	5240	10	1	30610000	2516	18.60	5.44	12	0.97	442.00	1510.00	9810	20241219	-16.21	2125	20240628	286.82	9050	-9.17	20250107	7520	9.31	20250102	9810	-16.21	20241219	2125	286.82	20240628	7.74	N	365330	500	153 억	143267	N	N	N	N
106	20250107	161101	57	100.00	KOSDAQ	금속	N	N	N	N	N	8460	400	2	4.96	62205662090	7254236	485.31	8320	9050	8190	10470	5650	8060	8575.18	0.79	-95282	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2590	19.14	5.60	12	23.70	442.00	1510.00	9810	20241219	-13.76	2125	20240628	298.12	9050	-6.52	20250107	7520	12.50	20250102	9810	-13.76	20241219	2125	298.12	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
107	20250107	151105	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	290	2	3.60	61049543820	7117134	476.14	8320	9050	8190	10470	5650	8060	8577.83	0.79	-123502	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2556	18.89	5.53	12	23.25	442.00	1510.00	9810	20241219	-14.88	2125	20240628	292.94	9050	-7.73	20250107	7520	11.04	20250102	9810	-14.88	20241219	2125	292.94	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
108	20250107	141103	57	100.00	KOSDAQ	금속	N	N	N	N	N	8390	330	2	4.09	59356201830	6914347	462.57	8320	9050	8190	10470	5650	8060	8584.50	0.79	-171496	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2568	18.98	5.56	12	22.59	442.00	1510.00	9810	20241219	-14.48	2125	20240628	294.82	9050	-7.29	20250107	7520	11.57	20250102	9810	-14.48	20241219	2125	294.82	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
109	20250107	131103	57	100.00	KOSDAQ	금속	N	N	N	N	N	8410	350	2	4.34	58092395050	6763638	452.49	8320	9050	8190	10470	5650	8060	8588.93	0.79	-177270	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2574	19.03	5.57	12	22.10	442.00	1510.00	9810	20241219	-14.27	2125	20240628	295.76	9050	-7.07	20250107	7520	11.84	20250102	9810	-14.27	20241219	2125	295.76	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
110	20250107	121104	57	100.00	KOSDAQ	금속	N	N	N	N	N	8410	350	2	4.34	56227979760	6540949	437.59	8320	9050	8190	10470	5650	8060	8596.30	0.79	-184635	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2574	19.03	5.57	12	21.37	442.00	1510.00	9810	20241219	-14.27	2125	20240628	295.76	9050	-7.07	20250107	7520	11.84	20250102	9810	-14.27	20241219	2125	295.76	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
111	20250107	111058	57	100.00	KOSDAQ	금속	N	N	N	N	N	8320	260	2	3.23	53993287780	6274898	419.79	8320	9050	8190	10470	5650	8060	8604.65	0.79	-151568	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2547	18.82	5.51	12	20.50	442.00	1510.00	9810	20241219	-15.19	2125	20240628	291.53	9050	-8.07	20250107	7520	10.64	20250102	9810	-15.19	20241219	2125	291.53	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
112	20250107	101104	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	900	2	11.17	26857275960	3144640	210.38	8320	8990	8190	10470	5650	8060	8540.65	0.79	-116997	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2743	20.27	5.93	12	10.27	442.00	1510.00	9810	20241219	-8.66	2125	20240628	321.65	8990	-0.33	20250107	7520	19.15	20250102	9810	-8.66	20241219	2125	321.65	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
113	20250107	091107	57	100.00	KOSDAQ	금속	N	N	N	N	N	8290	230	2	2.85	3575238640	432954	28.96	8320	8330	8190	10470	5650	8060	8257.78	0.79	-107663	8366	8212	8006	7852	7646	8290	7930	153	2410	500	4990	10	1	30610000	2538	18.76	5.49	12	1.41	442.00	1510.00	9810	20241219	-15.49	2125	20240628	290.12	8330	-0.48	20250107	7520	10.24	20250102	9810	-15.49	20241219	2125	290.12	20240628	7.63	N	365330	500	153 억	242192	N	N	N	N
114	20250106	161050	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	60	2	0.75	10134756360	1263326	101.27	7990	8160	7800	10400	5600	8000	8021.80	0.62	53021	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2467	18.24	5.34	12	4.13	442.00	1510.00	9810	20241219	-17.84	2125	20240628	279.29	8160	-1.23	20250106	7520	7.18	20250102	9810	-17.84	20241219	2125	279.29	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
115	20250106	151050	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	60	2	0.75	9524230870	1187438	95.19	7990	8160	7800	10400	5600	8000	8020.96	0.62	40955	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2467	18.24	5.34	12	3.88	442.00	1510.00	9810	20241219	-17.84	2125	20240628	279.29	8160	-1.23	20250106	7520	7.18	20250102	9810	-17.84	20241219	2125	279.29	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
116	20250106	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	100	2	1.25	8624227200	1076210	86.27	7990	8160	7800	10400	5600	8000	8013.61	0.62	36158	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2479	18.33	5.36	12	3.52	442.00	1510.00	9810	20241219	-17.43	2125	20240628	281.18	8160	-0.74	20250106	7520	7.71	20250102	9810	-17.43	20241219	2125	281.18	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
117	20250106	131039	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	140	2	1.75	7405461390	926128	74.24	7990	8160	7800	10400	5600	8000	7996.12	0.62	1937	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2492	18.42	5.39	12	3.03	442.00	1510.00	9810	20241219	-17.02	2125	20240628	283.06	8160	-0.25	20250106	7520	8.24	20250102	9810	-17.02	20241219	2125	283.06	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
118	20250106	121047	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	110	2	1.38	6375580240	799228	64.07	7990	8160	7800	10400	5600	8000	7976.95	0.62	-46285	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2482	18.35	5.37	12	2.61	442.00	1510.00	9810	20241219	-17.33	2125	20240628	281.65	8160	-0.61	20250106	7520	7.85	20250102	9810	-17.33	20241219	2125	281.65	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
119	20250106	111044	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	110	2	1.38	5385871860	677198	54.28	7990	8160	7800	10400	5600	8000	7952.63	0.62	-32658	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2482	18.35	5.37	12	2.21	442.00	1510.00	9810	20241219	-17.33	2125	20240628	281.65	8160	-0.61	20250106	7520	7.85	20250102	9810	-17.33	20241219	2125	281.65	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
120	20250106	101040	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	-100	5	-1.25	2996865400	379889	30.45	7990	8000	7800	10400	5600	8000	7886.48	0.62	-28903	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2418	17.87	5.23	12	1.24	442.00	1510.00	9810	20241219	-19.47	2125	20240628	271.76	8090	-2.35	20250103	7520	5.05	20250102	9810	-19.47	20241219	2125	271.76	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
121	20250106	091041	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	-110	5	-1.38	1536454420	195462	15.67	7990	7990	7800	10400	5600	8000	7854.89	0.62	-49373	8253	8126	7963	7836	7673	8190	7900	153	2400	500	4960	10	1	30610000	2415	17.85	5.23	12	0.64	442.00	1510.00	9810	20241219	-19.57	2125	20240628	271.29	8090	-2.47	20250103	7520	4.92	20250102	9810	-19.57	20241219	2125	271.29	20240628	7.54	N	365330	500	153 억	188889	N	N	N	N
122	20250103	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	70	2	0.88	9648607510	1212569	82.20	7940	8090	7800	10300	5560	7930	7957.06	0.74	-36734	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2449	18.10	5.30	12	3.96	442.00	1510.00	9810	20241219	-18.45	2125	20240628	276.47	8090	-1.11	20250103	7520	6.38	20250102	9810	-18.45	20241219	2125	276.47	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
123	20250103	151040	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	80	2	1.01	9246041710	1162285	78.79	7940	8090	7800	10300	5560	7930	7955.11	0.74	-35669	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2452	18.12	5.30	12	3.80	442.00	1510.00	9810	20241219	-18.35	2125	20240628	276.94	8090	-0.99	20250103	7520	6.52	20250102	9810	-18.35	20241219	2125	276.94	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
124	20250103	141039	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	110	2	1.39	7321426450	922703	62.55	7940	8040	7800	10300	5560	7930	7934.77	0.74	-67411	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2461	18.19	5.32	12	3.01	442.00	1510.00	9810	20241219	-18.04	2125	20240628	278.35	8040	0.00	20250103	7520	6.91	20250102	9810	-18.04	20241219	2125	278.35	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
125	20250103	131040	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	50	2	0.63	5773225980	728447	49.38	7940	8010	7800	10300	5560	7930	7925.37	0.74	-73650	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2443	18.05	5.28	12	2.38	442.00	1510.00	9810	20241219	-18.65	2125	20240628	275.53	8010	-0.37	20250103	7520	6.12	20250102	9810	-18.65	20241219	2125	275.53	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
126	20250103	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	0	3	0.00	5171215180	652735	44.25	7940	8010	7800	10300	5560	7930	7922.35	0.74	-88189	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2427	17.94	5.25	12	2.13	442.00	1510.00	9810	20241219	-19.16	2125	20240628	273.18	8010	-1.00	20250103	7520	5.45	20250102	9810	-19.16	20241219	2125	273.18	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
127	20250103	111040	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-10	5	-0.13	4810062830	607228	41.17	7940	8010	7800	10300	5560	7930	7921.31	0.74	-87858	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2424	17.92	5.25	12	1.98	442.00	1510.00	9810	20241219	-19.27	2125	20240628	272.71	8010	-1.12	20250103	7520	5.32	20250102	9810	-19.27	20241219	2125	272.71	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
128	20250103	101037	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	20	2	0.25	3880481880	489844	33.21	7940	8010	7800	10300	5560	7930	7921.83	0.74	-80371	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2433	17.99	5.26	12	1.60	442.00	1510.00	9810	20241219	-18.96	2125	20240628	274.12	8010	-0.75	20250103	7520	5.72	20250102	9810	-18.96	20241219	2125	274.12	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
129	20250103	091039	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	-40	5	-0.50	754962850	95616	6.48	7940	7950	7840	10300	5560	7930	7894.90	0.74	1870	8270	8100	7810	7640	7350	8185	7725	153	2370	500	4910	10	1	30610000	2415	17.85	5.23	12	0.31	442.00	1510.00	9810	20241219	-19.57	2125	20240628	271.29	7980	-1.13	20250102	7520	4.92	20250102	9810	-19.57	20241219	2125	271.29	20240628	7.72	N	365330	500	153 억	225354	N	N	N	N
130	20250102	161027	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	270	2	3.52	11260324930	1446427	118.71	7550	7980	7520	9950	5370	7660	7784.44	1.41	-206976	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2427	17.94	5.25	12	4.73	442.00	1510.00	9810	20241219	-19.16	2125	20240628	273.18	7980	-0.63	20250102	7520	5.45	20250102	9810	-19.16	20241219	2125	273.18	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
131	20250102	151029	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	220	2	2.87	10599543190	1362960	111.86	7550	7980	7520	9950	5370	7660	7777.04	1.41	-192306	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2412	17.83	5.22	12	4.45	442.00	1510.00	9810	20241219	-19.67	2125	20240628	270.82	7980	-1.25	20250102	7520	4.79	20250102	9810	-19.67	20241219	2125	270.82	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
132	20250102	141026	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	120	2	1.57	7281254630	942525	77.36	7550	7890	7520	9950	5370	7660	7725.41	1.41	-120173	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2381	17.60	5.15	12	3.08	442.00	1510.00	9810	20241219	-20.69	2125	20240628	266.12	7890	-1.39	20250102	7520	3.46	20250102	9810	-20.69	20241219	2125	266.12	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
133	20250102	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	150	2	1.96	6059760280	786232	64.53	7550	7890	7520	9950	5370	7660	7707.47	1.41	-113064	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2391	17.67	5.17	12	2.57	442.00	1510.00	9810	20241219	-20.39	2125	20240628	267.53	7890	-1.01	20250102	7520	3.86	20250102	9810	-20.39	20241219	2125	267.53	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
134	20250102	121026	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	40	2	0.52	3778572560	493684	40.52	7550	7750	7520	9950	5370	7660	7653.80	1.41	-78913	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2357	17.42	5.10	12	1.61	442.00	1510.00	9810	20241219	-21.51	2125	20240628	262.35	7750	-0.65	20250102	7520	2.39	20250102	9810	-21.51	20241219	2125	262.35	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
135	20250102	111017	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	30	2	0.39	3014050580	394260	32.36	7550	7750	7520	9950	5370	7660	7644.75	1.41	-51641	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2354	17.40	5.09	12	1.29	442.00	1510.00	9810	20241219	-21.61	2125	20240628	261.88	7750	-0.77	20250102	7520	2.26	20250102	9810	-21.61	20241219	2125	261.88	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
136	20250102	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	10	2	0.13	1019453790	134544	11.04	7550	7690	7520	9950	5370	7660	7575.79	1.41	-18114	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2348	17.35	5.08	12	0.44	442.00	1510.00	9810	20241219	-21.81	2125	20240628	260.94	7690	-0.26	20250102	7520	1.99	20250102	9810	-21.81	20241219	2125	260.94	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N
137	20250102	091014	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	0	3	0.00	0	0	0.00	0	0	0	9950	5370	7660	0.00	1.41	0	8053	7856	7543	7346	7033	7955	7445	153	2290	500	4740	10	1	30610000	2345	17.33	5.07	12	0.00	442.00	1510.00	9810	20241219	-21.92	2125	20240628	260.47	0	0.00	0	0	0.00	0	9810	-21.92	20241219	2125	260.47	20240628	7.57	N	365330	500	153 억	432991	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History