KissMeData/140520/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

55 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	160901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-20	5	-0.95	4996500	2410	54.51	2110	2110	2060	2720	1470	2095	2073.24	0.19	-22	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	438	17.01	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2135	-2.81	20250123	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
3	20250124	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-25	5	-1.19	2796845	1350	30.54	2110	2110	2060	2720	1470	2095	2071.74	0.19	-22	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2135	-3.04	20250123	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
4	20250124	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-25	5	-1.19	2378700	1148	25.97	2110	2110	2060	2720	1470	2095	2072.04	0.19	-22	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2135	-3.04	20250123	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
5	20250124	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-25	5	-1.19	2005450	968	21.90	2110	2110	2060	2720	1470	2095	2071.75	0.19	-22	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2135	-3.04	20250123	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
6	20250124	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-25	5	-1.19	1997125	964	21.81	2110	2110	2060	2720	1470	2095	2071.71	0.19	-22	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2135	-3.04	20250123	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
7	20250124	110859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	893500	431	9.75	2110	2110	2060	2720	1470	2095	2073.09	0.19	-22	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2135	-1.64	20250123	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
8	20250124	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	5	2	0.24	859950	415	9.39	2110	2110	2060	2720	1470	2095	2072.17	0.19	-12	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2135	-1.64	20250123	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
9	20250124	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	15	2	0.72	6315	3	0.07	2110	2110	2095	2720	1470	2095	2105.00	0.19	0	2161	2127	2101	2067	2041	2115	2055	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2135	-1.17	20250123	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	40681	N	N	N	N
10	20250123	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-20	5	-0.95	9264995	4421	69.37	2130	2135	2075	2745	1485	2115	2095.68	0.20	-529	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	442	17.17	0.29	12	0.02	122.00	7191.00	2735	20240612	-23.40	1920	20241209	9.11	2135	-1.87	20250123	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
11	20250123	150853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	0	3	0.00	7947060	3789	59.45	2130	2135	2075	2745	1485	2115	2097.40	0.20	-529	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	446	17.34	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2135	-0.94	20250123	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
12	20250123	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-5	5	-0.24	7761505	3700	58.06	2130	2135	2075	2745	1485	2115	2097.70	0.20	-529	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	445	17.30	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2135	-1.17	20250123	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
13	20250123	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-30	5	-1.42	7759395	3699	58.04	2130	2135	2075	2745	1485	2115	2097.70	0.20	-529	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	440	17.09	0.29	12	0.02	122.00	7191.00	2735	20240612	-23.77	1920	20241209	8.59	2135	-2.34	20250123	2020	3.22	20250106	2735	-23.77	20240612	1920	8.59	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
14	20250123	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-40	5	-1.89	7492275	3571	56.03	2130	2135	2075	2745	1485	2115	2098.09	0.20	-412	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	438	17.01	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2135	-2.81	20250123	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
15	20250123	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-30	5	-1.42	6095530	2898	45.47	2130	2135	2075	2745	1485	2115	2103.36	0.20	-411	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	440	17.09	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.77	1920	20241209	8.59	2135	-2.34	20250123	2020	3.22	20250106	2735	-23.77	20240612	1920	8.59	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
16	20250123	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-15	5	-0.71	5034655	2387	37.45	2130	2135	2075	2745	1485	2115	2109.20	0.20	-529	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	443	17.21	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2135	-1.64	20250123	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
17	20250123	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	15	2	0.71	1248990	588	9.23	2130	2130	2080	2745	1485	2115	2124.13	0.20	-58	2151	2132	2111	2092	2071	2135	2095	106	630	500	1520	5	1	21109243	450	17.46	0.30	12	0.00	122.00	7191.00	2735	20240612	-22.12	1920	20241209	10.94	2130	0.00	20250108	2020	5.45	20250106	2735	-22.12	20240612	1920	10.94	20241209	1.08	N	140520	500	105 억	41210	N	N	N	N
18	20250122	160846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	0	3	0.00	13430750	6373	191.15	2115	2130	2090	2745	1485	2115	2107.45	0.20	-48	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	446	17.34	0.29	12	0.03	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	0.00	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
19	20250122	150848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	0	3	0.00	12517070	5941	178.19	2115	2130	2090	2745	1485	2115	2106.90	0.20	-48	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	446	17.34	0.29	12	0.03	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	0.00	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
20	20250122	140846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	10	2	0.47	10418615	4955	148.62	2115	2125	2090	2745	1485	2115	2102.65	0.20	52	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	449	17.42	0.30	12	0.02	122.00	7191.00	2735	20240612	-22.30	1920	20241209	10.68	2130	-0.23	20250108	2020	5.20	20250106	2735	-22.30	20240612	1920	10.68	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
21	20250122	130848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	0	3	0.00	7615280	3634	109.00	2115	2125	2090	2745	1485	2115	2095.56	0.20	104	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	446	17.34	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	-0.70	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
22	20250122	120846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-5	5	-0.24	7439890	3551	106.51	2115	2125	2090	2745	1485	2115	2095.15	0.20	104	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	445	17.30	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2130	-0.94	20250108	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
23	20250122	110848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	5	2	0.24	3459495	1647	49.40	2115	2125	2090	2745	1485	2115	2100.48	0.20	-13	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	448	17.38	0.29	12	0.01	122.00	7191.00	2735	20240612	-22.49	1920	20241209	10.42	2130	-0.47	20250108	2020	4.95	20250106	2735	-22.49	20240612	1920	10.42	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
24	20250122	100847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-5	5	-0.24	2116140	1010	30.29	2115	2125	2090	2745	1485	2115	2095.19	0.20	-13	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2130	-0.94	20250108	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
25	20250122	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-10	5	-0.47	1496570	715	21.45	2115	2115	2090	2745	1485	2115	2093.10	0.20	1	2138	2126	2108	2096	2078	2117	2087	106	630	500	1520	5	1	21109243	444	17.25	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.03	1920	20241209	9.64	2130	-1.17	20250108	2020	4.21	20250106	2735	-23.03	20240612	1920	9.64	20241209	1.08	N	140520	500	105 억	41258	N	N	N	N
26	20250121	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-10	5	-0.47	7019910	3334	56.42	2120	2120	2090	2760	1490	2125	2105.47	0.20	-91	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	446	17.34	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	-0.70	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
27	20250121	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-10	5	-0.47	6567345	3120	52.80	2120	2120	2090	2760	1490	2125	2104.92	0.20	-81	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	446	17.34	0.29	12	0.01	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	-0.70	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
28	20250121	140844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-10	5	-0.47	5717135	2718	46.00	2120	2120	2090	2760	1490	2125	2103.43	0.20	-81	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	446	17.34	0.29	12	0.01	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	-0.70	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
29	20250121	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-35	5	-1.65	5159235	2453	41.51	2120	2120	2090	2760	1490	2125	2103.23	0.20	11	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.58	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
30	20250121	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-10	5	-0.47	3818185	1813	30.68	2120	2120	2090	2760	1490	2125	2106.00	0.20	-32	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	446	17.34	0.29	12	0.01	122.00	7191.00	2735	20240612	-22.67	1920	20241209	10.16	2130	-0.70	20250108	2020	4.70	20250106	2735	-22.67	20240612	1920	10.16	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
31	20250121	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-15	5	-0.71	1815085	860	14.55	2120	2120	2090	2760	1490	2125	2110.56	0.20	23	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2130	-0.94	20250108	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
32	20250121	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-15	5	-0.71	1749675	829	14.03	2120	2120	2090	2760	1490	2125	2110.59	0.20	35	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2130	-0.94	20250108	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
33	20250121	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-5	5	-0.24	224720	106	1.79	2120	2120	2120	2760	1490	2125	2120.00	0.20	-9	2158	2141	2108	2091	2058	2150	2100	106	635	500	1530	5	1	21109243	448	17.38	0.29	12	0.00	122.00	7191.00	2735	20240612	-22.49	1920	20241209	10.42	2130	-0.47	20250108	2020	4.95	20250106	2735	-22.49	20240612	1920	10.42	20241209	1.08	N	140520	500	105 억	41339	N	N	N	N
34	20250120	160833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	25	2	1.19	12504705	5909	69.94	2100	2125	2075	2730	1470	2100	2116.21	0.20	-94	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	449	17.42	0.30	12	0.03	122.00	7191.00	2735	20240612	-22.30	1920	20241209	10.68	2130	-0.23	20250108	2020	5.20	20250106	2735	-22.30	20240612	1920	10.68	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
35	20250120	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	10638915	5024	59.46	2100	2125	2075	2730	1470	2100	2117.62	0.20	-62	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	448	17.38	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.49	1920	20241209	10.42	2130	-0.47	20250108	2020	4.95	20250106	2735	-22.49	20240612	1920	10.42	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
36	20250120	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	5	2	0.24	10550665	4982	58.97	2100	2125	2075	2730	1470	2100	2117.76	0.20	-94	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	444	17.25	0.29	12	0.02	122.00	7191.00	2735	20240612	-23.03	1920	20241209	9.64	2130	-1.17	20250108	2020	4.21	20250106	2735	-23.03	20240612	1920	9.64	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
37	20250120	130840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	9525080	4499	53.25	2100	2125	2075	2730	1470	2100	2117.15	0.20	-75	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	448	17.38	0.29	12	0.02	122.00	7191.00	2735	20240612	-22.49	1920	20241209	10.42	2130	-0.47	20250108	2020	4.95	20250106	2735	-22.49	20240612	1920	10.42	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
38	20250120	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	25	2	1.19	7361840	3481	41.20	2100	2125	2075	2730	1470	2100	2114.86	0.20	-75	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	449	17.42	0.30	12	0.02	122.00	7191.00	2735	20240612	-22.30	1920	20241209	10.68	2130	-0.23	20250108	2020	5.20	20250106	2735	-22.30	20240612	1920	10.68	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
39	20250120	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	10	2	0.48	1123450	535	6.33	2100	2110	2075	2730	1470	2100	2099.91	0.20	-70	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2130	-0.94	20250108	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
40	20250120	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-20	5	-0.95	675765	322	3.81	2100	2110	2075	2730	1470	2100	2098.65	0.20	-52	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	439	17.05	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.95	1920	20241209	8.33	2130	-2.35	20250108	2020	2.97	20250106	2735	-23.95	20240612	1920	8.33	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
41	20250120	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	115500	55	0.65	2100	2100	2100	2730	1470	2100	2100.00	0.20	-43	2153	2126	2088	2061	2023	2107	2042	106	630	500	1510	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41422	N	N	N	N
42	20250117	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	30	2	1.45	17683015	8447	149.66	2105	2115	2050	2690	1450	2070	2093.41	0.20	-583	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	443	17.21	0.29	12	0.04	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
43	20250117	150842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	30	2	1.45	17309315	8269	146.51	2105	2115	2050	2690	1450	2070	2093.28	0.20	-572	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	443	17.21	0.29	12	0.04	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
44	20250117	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	30	2	1.45	16731815	7994	141.64	2105	2115	2050	2690	1450	2070	2093.05	0.20	-561	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	443	17.21	0.29	12	0.04	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
45	20250117	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	25	2	1.21	13887805	6639	117.63	2105	2115	2050	2690	1450	2070	2091.85	0.20	-561	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	442	17.17	0.29	12	0.03	122.00	7191.00	2735	20240612	-23.40	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
46	20250117	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	40	2	1.93	11082265	5308	94.05	2105	2115	2050	2690	1450	2070	2087.84	0.20	-448	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	445	17.30	0.29	12	0.03	122.00	7191.00	2735	20240612	-22.85	1920	20241209	9.90	2130	-0.94	20250108	2020	4.46	20250106	2735	-22.85	20240612	1920	9.90	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
47	20250117	110840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	5	2	0.24	4600380	2210	39.16	2105	2105	2050	2690	1450	2070	2081.62	0.20	-241	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	438	17.01	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2130	-2.58	20250108	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
48	20250117	100842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	10	2	0.48	4056325	1946	34.48	2105	2105	2050	2690	1450	2070	2084.44	0.20	-241	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	439	17.05	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.95	1920	20241209	8.33	2130	-2.35	20250108	2020	2.97	20250106	2735	-23.95	20240612	1920	8.33	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
49	20250117	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	20	2	0.97	3080095	1477	26.17	2105	2105	2050	2690	1450	2070	2085.37	0.20	-111	2083	2076	2068	2061	2053	2072	2057	106	620	500	1490	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.58	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.08	N	140520	500	105 억	41995	N	N	N	N
50	20250116	160835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-5	5	-0.24	11661020	5644	97.83	2075	2075	2060	2695	1455	2075	2066.09	0.20	-1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	437	16.97	0.29	12	0.03	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
51	20250116	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-15	5	-0.72	11619630	5624	97.49	2075	2075	2060	2695	1455	2075	2066.08	0.20	1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	435	16.89	0.29	12	0.03	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2130	-3.29	20250108	2020	1.98	20250106	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
52	20250116	140839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-5	5	-0.24	8628320	4174	72.35	2075	2075	2065	2695	1455	2075	2067.16	0.20	1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	437	16.97	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
53	20250116	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-10	5	-0.48	8611760	4166	72.21	2075	2075	2065	2695	1455	2075	2067.15	0.20	1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	436	16.93	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250106	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
54	20250116	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-5	5	-0.24	6187310	2992	51.86	2075	2075	2065	2695	1455	2075	2067.95	0.20	1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	437	16.97	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
55	20250116	110840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-10	5	-0.48	6168680	2983	51.71	2075	2075	2065	2695	1455	2075	2067.95	0.20	1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	436	16.93	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250106	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
56	20250116	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-5	5	-0.24	2391095	1155	20.02	2075	2075	2070	2695	1455	2075	2070.21	0.20	1	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	437	16.97	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
57	20250116	090841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	0	3	0.00	24900	12	0.21	2075	2075	2075	2695	1455	2075	2075.00	0.20	0	2155	2115	2080	2040	2005	2135	2060	106	620	500	1490	5	1	21109243	438	17.01	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2130	-2.58	20250108	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	41996	N	N	N	N
58	20250115	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	20	2	0.97	11930165	5769	32.17	2070	2120	2045	2670	1440	2055	2067.98	0.20	-65	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	438	17.01	0.29	12	0.03	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2130	-2.58	20250108	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
59	20250115	150837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	15	2	0.73	11127140	5382	30.02	2070	2120	2045	2670	1440	2055	2067.47	0.20	-65	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	437	16.97	0.29	12	0.03	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
60	20250115	140831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-10	5	-0.49	10224620	4946	27.58	2070	2120	2045	2670	1440	2055	2067.25	0.20	99	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	432	16.76	0.28	12	0.02	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2130	-3.99	20250108	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
61	20250115	130837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	20	2	0.97	5429960	2614	14.58	2070	2120	2050	2670	1440	2055	2077.26	0.20	-65	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	438	17.01	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2130	-2.58	20250108	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
62	20250115	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	30	2	1.46	3902625	1879	10.48	2070	2120	2050	2670	1440	2055	2076.97	0.20	-65	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	440	17.09	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.77	1920	20241209	8.59	2130	-2.11	20250108	2020	3.22	20250106	2735	-23.77	20240612	1920	8.59	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
63	20250115	110837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	35	2	1.70	3479125	1676	9.35	2070	2120	2050	2670	1440	2055	2075.85	0.20	-41	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.58	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
64	20250115	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	40	2	1.95	2830545	1364	7.61	2070	2120	2050	2670	1440	2055	2075.18	0.20	-13	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	442	17.17	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.40	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
65	20250115	090840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	10	2	0.49	634395	307	1.71	2070	2070	2065	2670	1440	2055	2066.43	0.20	-13	2158	2106	2063	2011	1968	2085	1990	106	615	500	1470	5	1	21109243	436	16.93	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250106	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	42061	N	N	N	N
66	20250114	160821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-25	5	-1.20	37131670	17931	375.28	2075	2115	2020	2700	1460	2080	2070.81	0.20	603	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	434	16.84	0.29	12	0.08	122.00	7191.00	2735	20240612	-24.86	1920	20241209	7.03	2130	-3.52	20250108	2020	1.73	20250114	2735	-24.86	20240612	1920	7.03	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
67	20250114	150835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-15	5	-0.72	34683195	16740	350.36	2075	2115	2020	2700	1460	2080	2071.88	0.20	757	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	436	16.93	0.29	12	0.08	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250114	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
68	20250114	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-15	5	-0.72	34406475	16606	347.55	2075	2115	2020	2700	1460	2080	2071.93	0.20	757	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	436	16.93	0.29	12	0.08	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250114	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
69	20250114	130832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-15	5	-0.72	33973850	16397	343.18	2075	2115	2020	2700	1460	2080	2071.96	0.20	757	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	436	16.93	0.29	12	0.08	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250114	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
70	20250114	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-10	5	-0.48	33924395	16373	342.67	2075	2115	2020	2700	1460	2080	2071.97	0.20	757	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	437	16.97	0.29	12	0.08	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250114	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
71	20250114	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	10	2	0.48	32899745	15878	332.31	2075	2115	2020	2700	1460	2080	2072.03	0.20	553	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	441	17.13	0.29	12	0.08	122.00	7191.00	2735	20240612	-23.58	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250114	2735	-23.58	20240612	1920	8.85	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
72	20250114	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	20	2	0.96	32880900	15869	332.13	2075	2115	2020	2700	1460	2080	2072.02	0.20	554	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	443	17.21	0.29	12	0.08	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250114	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
73	20250114	090832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-20	5	-0.96	3728455	1809	37.86	2075	2075	2060	2700	1460	2080	2061.06	0.20	547	2140	2110	2075	2045	2010	2125	2060	106	620	500	1490	5	1	21109243	435	16.89	0.29	12	0.01	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2130	-3.29	20250108	2020	1.98	20250106	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	41458	N	N	N	N
74	20250113	160820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	20	2	0.97	9757015	4678	83.11	2060	2105	2040	2675	1445	2060	2086.73	0.20	-17	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	439	17.05	0.29	12	0.02	122.00	7191.00	2735	20240612	-23.95	1920	20241209	8.33	2130	-2.35	20250108	2020	2.97	20250106	2735	-23.95	20240612	1920	8.33	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
75	20250113	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	25	2	1.21	6670295	3194	56.74	2060	2105	2040	2675	1445	2060	2088.38	0.20	-10	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	440	17.09	0.29	12	0.02	122.00	7191.00	2735	20240612	-23.77	1920	20241209	8.59	2130	-2.11	20250108	2020	3.22	20250106	2735	-23.77	20240612	1920	8.59	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
76	20250113	140804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	30	2	1.46	6409180	3068	54.50	2060	2105	2040	2675	1445	2060	2089.04	0.20	-10	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.58	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
77	20250113	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	35	2	1.70	5367645	2562	45.51	2060	2105	2045	2675	1445	2060	2095.10	0.20	-9	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	442	17.17	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.40	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
78	20250113	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	40	2	1.94	4998055	2386	42.39	2060	2105	2045	2675	1445	2060	2094.74	0.20	4	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	443	17.21	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
79	20250113	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	45	2	2.18	3855075	1843	32.74	2060	2105	2045	2675	1445	2060	2091.74	0.20	5	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	444	17.25	0.29	12	0.01	122.00	7191.00	2735	20240612	-23.03	1920	20241209	9.64	2130	-1.17	20250108	2020	4.21	20250106	2735	-23.03	20240612	1920	9.64	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
80	20250113	100813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	15	2	0.73	551170	267	4.74	2060	2075	2045	2675	1445	2060	2064.31	0.20	4	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	438	17.01	0.29	12	0.00	122.00	7191.00	2735	20240612	-24.13	1920	20241209	8.07	2130	-2.58	20250108	2020	2.72	20250106	2735	-24.13	20240612	1920	8.07	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
81	20250113	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-15	5	-0.73	319100	155	2.75	2060	2060	2045	2675	1445	2060	2058.71	0.20	13	2116	2087	2071	2042	2026	2080	2035	106	615	500	1480	5	1	21109243	432	16.76	0.28	12	0.00	122.00	7191.00	2735	20240612	-25.23	1920	20241209	6.51	2130	-3.99	20250108	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
82	20250110	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-40	5	-1.90	11618775	5627	622.46	2100	2100	2055	2730	1470	2100	2064.83	0.20	5	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	435	16.89	0.29	12	0.03	122.00	7191.00	2735	20240612	-24.68	1920	20241209	7.29	2130	-3.29	20250108	2020	1.98	20250106	2735	-24.68	20240612	1920	7.29	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
83	20250110	150806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	10738905	5200	575.22	2100	2100	2055	2730	1470	2100	2065.17	0.20	35	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	443	17.21	0.29	12	0.02	122.00	7191.00	2735	20240612	-23.22	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
84	20250110	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-35	5	-1.67	10440915	5056	559.29	2100	2100	2055	2730	1470	2100	2065.05	0.20	143	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	436	16.93	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.50	1920	20241209	7.55	2130	-3.05	20250108	2020	2.23	20250106	2735	-24.50	20240612	1920	7.55	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
85	20250110	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	10211645	4945	547.01	2100	2100	2055	2730	1470	2100	2065.04	0.20	154	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	437	16.97	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
86	20250110	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	10193015	4936	546.02	2100	2100	2055	2730	1470	2100	2065.04	0.20	163	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	437	16.97	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
87	20250110	110808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-30	5	-1.43	8694055	4207	465.38	2100	2100	2055	2730	1470	2100	2066.57	0.20	176	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	437	16.97	0.29	12	0.02	122.00	7191.00	2735	20240612	-24.31	1920	20241209	7.81	2130	-2.82	20250108	2020	2.48	20250106	2735	-24.31	20240612	1920	7.81	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
88	20250110	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	691235	331	36.62	2100	2100	2075	2730	1470	2100	2088.32	0.20	32	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	441	17.13	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.58	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
89	20250110	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	46120	22	2.43	2100	2100	2095	2730	1470	2100	2096.36	0.20	5	2120	2110	2100	2090	2080	2105	2085	106	630	500	1510	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2735	20240612	-23.40	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.08	N	140520	500	105 억	41475	N	N	N	N
90	20250109	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	1894380	904	5.72	2110	2110	2090	2730	1470	2100	2095.55	0.20	-31	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
91	20250109	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	1665490	795	5.03	2110	2110	2090	2730	1470	2100	2094.96	0.20	-30	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
92	20250109	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	767620	366	2.32	2110	2110	2090	2730	1470	2100	2097.32	0.20	-30	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
93	20250109	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	752950	359	2.27	2110	2110	2090	2730	1470	2100	2097.35	0.20	-30	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	441	17.13	0.29	12	0.00	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
94	20250109	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	598265	285	1.80	2110	2110	2090	2730	1470	2100	2099.18	0.20	-30	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	441	17.13	0.29	12	0.00	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2130	-1.88	20250108	2020	3.47	20250106	2735	-23.58	20240612	1920	8.85	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
95	20250109	110808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	585675	279	1.77	2110	2110	2090	2730	1470	2100	2099.19	0.20	-25	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
96	20250109	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-5	5	-0.24	518775	247	1.56	2110	2110	2090	2730	1470	2100	2100.30	0.20	-23	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2130	-1.64	20250108	2020	3.71	20250106	2735	-23.40	20240612	1920	9.11	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
97	20250109	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	399490	190	1.20	2110	2110	2100	2730	1470	2100	2102.58	0.20	-17	2193	2146	2083	2036	1973	2170	2060	106	630	500	1510	5	1	21109243	443	17.21	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250106	2735	-23.22	20240612	1920	9.38	20241209	1.07	N	140520	500	105 억	41506	N	N	N	N
98	20250108	160758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	60	2	2.94	32788305	15605	238.28	2040	2130	2020	2650	1430	2040	2101.14	0.20	-93	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	443	17.21	0.29	12	0.07	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250108	2735	-23.22	20240612	1920	9.38	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
99	20250108	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	60	2	2.94	31725965	15099	230.55	2040	2130	2020	2650	1430	2040	2101.20	0.20	-6	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	443	17.21	0.29	12	0.07	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250108	2735	-23.22	20240612	1920	9.38	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
100	20250108	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	60	2	2.94	31098135	14800	225.99	2040	2130	2020	2650	1430	2040	2101.23	0.20	0	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	443	17.21	0.29	12	0.07	122.00	7191.00	2750	20240102	-23.64	1920	20241209	9.38	2130	-1.41	20250108	2020	3.96	20250108	2735	-23.22	20240612	1920	9.38	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
101	20250108	130802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	90	2	4.41	19917800	9543	145.72	2040	2130	2020	2650	1430	2040	2087.16	0.20	79	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	450	17.46	0.30	12	0.05	122.00	7191.00	2750	20240102	-22.55	1920	20241209	10.94	2130	0.00	20250108	2020	5.45	20250108	2735	-22.12	20240612	1920	10.94	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
102	20250108	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	0	3	0.00	1441670	708	10.81	2040	2055	2020	2650	1430	2040	2036.26	0.20	11	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	431	16.72	0.28	12	0.00	122.00	7191.00	2750	20240102	-25.82	1920	20241209	6.25	2110	-3.32	20250102	2020	0.99	20250108	2735	-25.41	20240612	1920	6.25	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
103	20250108	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	0	3	0.00	1417180	696	10.63	2040	2055	2020	2650	1430	2040	2036.18	0.20	11	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	431	16.72	0.28	12	0.00	122.00	7191.00	2750	20240102	-25.82	1920	20241209	6.25	2110	-3.32	20250102	2020	0.99	20250108	2735	-25.41	20240612	1920	6.25	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
104	20250108	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	15	2	0.74	792700	390	5.96	2040	2055	2020	2650	1430	2040	2032.56	0.20	11	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2110	-2.61	20250102	2020	1.73	20250108	2735	-24.86	20240612	1920	7.03	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
105	20250108	090801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	5	2	0.25	459865	227	3.47	2040	2050	2020	2650	1430	2040	2025.84	0.20	14	2060	2050	2040	2030	2020	2045	2025	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.00	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250108	2735	-25.23	20240612	1920	6.51	20241209	1.07	N	140520	500	105 억	41599	N	N	N	N
106	20250107	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	5	2	0.25	13347205	6549	40.35	2050	2050	2030	2645	1425	2035	2038.05	0.20	26	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	431	16.72	0.28	12	0.03	122.00	7191.00	2750	20240102	-25.82	1920	20241209	6.25	2110	-3.32	20250102	2020	0.99	20250106	2735	-25.41	20240612	1920	6.25	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
107	20250107	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	0	3	0.00	13126695	6441	39.68	2050	2050	2030	2645	1425	2035	2037.99	0.20	35	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	430	16.68	0.28	12	0.03	122.00	7191.00	2750	20240102	-26.00	1920	20241209	5.99	2110	-3.55	20250102	2020	0.74	20250106	2735	-25.59	20240612	1920	5.99	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
108	20250107	140753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	7580740	3717	22.90	2050	2050	2030	2645	1425	2035	2039.48	0.20	254	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.02	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
109	20250107	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	7529765	3692	22.75	2050	2050	2030	2645	1425	2035	2039.48	0.20	254	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.02	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
110	20250107	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	15	2	0.74	7523630	3689	22.73	2050	2050	2030	2645	1425	2035	2039.48	0.20	254	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.02	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2110	-2.84	20250102	2020	1.49	20250106	2735	-25.05	20240612	1920	6.77	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
111	20250107	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	10	2	0.49	2106860	1034	6.37	2050	2050	2030	2645	1425	2035	2037.58	0.20	29	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	432	16.76	0.28	12	0.00	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
112	20250107	100757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	15	2	0.74	1701955	836	5.15	2050	2050	2030	2645	1425	2035	2035.83	0.20	31	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2110	-2.84	20250102	2020	1.49	20250106	2735	-25.05	20240612	1920	6.77	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
113	20250107	090757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	15	2	0.74	96350	47	0.29	2050	2050	2050	2645	1425	2035	2050.00	0.20	-6	2078	2056	2038	2016	1998	2047	2007	106	610	500	1460	5	1	21109243	433	16.80	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2110	-2.84	20250102	2020	1.49	20250106	2735	-25.05	20240612	1920	6.77	20241209	1.04	N	140520	500	105 억	41573	N	N	N	N
114	20250106	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-10	5	-0.49	32997220	16232	29.20	2055	2060	2020	2655	1435	2045	2032.85	0.20	-211	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	430	16.68	0.28	12	0.08	122.00	7191.00	2750	20240102	-26.00	1920	20241209	5.99	2110	-3.55	20250102	2020	0.74	20250106	2735	-25.59	20240612	1920	5.99	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
115	20250106	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	0	3	0.00	30641645	15077	27.12	2055	2060	2020	2655	1435	2045	2032.34	0.20	157	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	432	16.76	0.28	12	0.07	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
116	20250106	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	0	3	0.00	26614230	13102	23.57	2055	2060	2020	2655	1435	2045	2031.31	0.20	-130	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	432	16.76	0.28	12	0.06	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
117	20250106	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	5	2	0.24	16459735	8097	14.57	2055	2060	2020	2655	1435	2045	2032.82	0.20	-135	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	433	16.80	0.29	12	0.04	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2110	-2.84	20250102	2020	1.49	20250106	2735	-25.05	20240612	1920	6.77	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
118	20250106	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	0	3	0.00	15418965	7587	13.65	2055	2060	2020	2655	1435	2045	2032.29	0.20	-136	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	432	16.76	0.28	12	0.04	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2020	1.24	20250106	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
119	20250106	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-25	5	-1.22	14103580	6942	12.49	2055	2060	2020	2655	1435	2045	2031.63	0.20	295	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	426	16.56	0.28	12	0.03	122.00	7191.00	2750	20240102	-26.55	1920	20241209	5.21	2110	-4.27	20250102	2020	0.00	20250106	2735	-26.14	20240612	1920	5.21	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
120	20250106	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	10	2	0.49	1397795	680	1.22	2055	2060	2050	2655	1435	2045	2055.58	0.20	-24	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2110	-2.61	20250102	2030	1.23	20250103	2735	-24.86	20240612	1920	7.03	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
121	20250106	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	10	2	0.49	67815	33	0.06	2055	2055	2055	2655	1435	2045	2055.00	0.20	-4	2121	2082	2056	2017	1991	2070	2005	106	610	500	1470	5	1	21109243	434	16.84	0.29	12	0.00	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2110	-2.61	20250102	2030	1.23	20250103	2735	-24.86	20240612	1920	7.03	20241209	1.04	N	140520	500	105 억	41784	N	N	N	N
122	20250103	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	-50	5	-2.39	107615685	52686	1872.28	2095	2095	2030	2720	1470	2095	2042.59	0.18	3807	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	432	16.76	0.28	12	0.25	122.00	7191.00	2750	20240102	-25.64	1920	20241209	6.51	2110	-3.08	20250102	2030	0.74	20250103	2735	-25.23	20240612	1920	6.51	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
123	20250103	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-40	5	-1.91	102943895	50402	1791.12	2095	2095	2030	2720	1470	2095	2042.46	0.18	4671	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	434	16.84	0.29	12	0.24	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2110	-2.61	20250102	2030	1.23	20250103	2735	-24.86	20240612	1920	7.03	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
124	20250103	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-45	5	-2.15	102541725	50206	1784.15	2095	2095	2030	2720	1470	2095	2042.42	0.18	4636	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	433	16.80	0.29	12	0.24	122.00	7191.00	2750	20240102	-25.45	1920	20241209	6.77	2110	-2.84	20250102	2030	0.99	20250103	2735	-25.05	20240612	1920	6.77	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
125	20250103	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-30	5	-1.43	95917610	46974	1669.30	2095	2095	2030	2720	1470	2095	2041.93	0.18	4922	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	436	16.93	0.29	12	0.22	122.00	7191.00	2750	20240102	-24.91	1920	20241209	7.55	2110	-2.13	20250102	2030	1.72	20250103	2735	-24.50	20240612	1920	7.55	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
126	20250103	120737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-35	5	-1.67	91596525	44879	1594.85	2095	2095	2030	2720	1470	2095	2040.97	0.18	4989	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	435	16.89	0.29	12	0.21	122.00	7191.00	2750	20240102	-25.09	1920	20241209	7.29	2110	-2.37	20250102	2030	1.48	20250103	2735	-24.68	20240612	1920	7.29	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
127	20250103	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-40	5	-1.91	86830575	42571	1512.83	2095	2095	2030	2720	1470	2095	2039.66	0.18	4913	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	434	16.84	0.29	12	0.20	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2110	-2.61	20250102	2030	1.23	20250103	2735	-24.86	20240612	1920	7.03	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
128	20250103	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-40	5	-1.91	57482720	28187	1001.67	2095	2095	2030	2720	1470	2095	2039.33	0.18	2563	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	434	16.84	0.29	12	0.13	122.00	7191.00	2750	20240102	-25.27	1920	20241209	7.03	2110	-2.61	20250102	2030	1.23	20250103	2735	-24.86	20240612	1920	7.03	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
129	20250103	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	127795	61	2.17	2095	2095	2095	2720	1470	2095	2095.00	0.18	-9	2138	2116	2088	2066	2038	2127	2077	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2110	-0.71	20250102	2060	1.70	20250102	2735	-23.40	20240612	1920	9.11	20241209	1.04	N	140520	500	105 억	37977	N	N	N	N
130	20250102	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	5858555	2814	29.18	2075	2110	2060	2720	1470	2095	2081.93	0.18	97	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.01	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	2110	-0.71	20250102	2060	1.70	20250102	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
131	20250102	150732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-5	5	-0.24	4535065	2182	22.63	2075	2110	2060	2720	1470	2095	2078.40	0.18	206	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2110	-0.95	20250102	2060	1.46	20250102	2750	-24.00	20240102	1920	8.85	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
132	20250102	140729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-5	5	-0.24	4321885	2080	21.57	2075	2110	2060	2720	1470	2095	2077.83	0.18	206	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2110	-0.95	20250102	2060	1.46	20250102	2750	-24.00	20240102	1920	8.85	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
133	20250102	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-5	5	-0.24	4215295	2029	21.04	2075	2110	2060	2720	1470	2095	2077.52	0.18	206	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	441	17.13	0.29	12	0.01	122.00	7191.00	2750	20240102	-24.00	1920	20241209	8.85	2110	-0.95	20250102	2060	1.46	20250102	2750	-24.00	20240102	1920	8.85	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
134	20250102	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-25	5	-1.19	2090100	1002	10.39	2075	2110	2070	2720	1470	2095	2085.93	0.18	172	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	437	16.97	0.29	12	0.00	122.00	7191.00	2750	20240102	-24.73	1920	20241209	7.81	2110	-1.90	20250102	2070	0.00	20250102	2750	-24.73	20240102	1920	7.81	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
135	20250102	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	15	2	0.72	273040	131	1.36	2075	2110	2075	2720	1470	2095	2084.27	0.18	54	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.27	1920	20241209	9.90	2110	0.00	20250102	2075	1.69	20250102	2750	-23.27	20240102	1920	9.90	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
136	20250102	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	15	2	0.72	180560	87	0.90	2075	2110	2075	2720	1470	2095	2075.40	0.18	54	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	445	17.30	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.27	1920	20241209	9.90	2110	0.00	20250102	2075	1.69	20250102	2750	-23.27	20240102	1920	9.90	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N
137	20250102	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.18	0	2175	2135	2085	2045	1995	2155	2065	106	625	500	1500	5	1	21109243	442	17.17	0.29	12	0.00	122.00	7191.00	2750	20240102	-23.82	1920	20241209	9.11	0	0.00	0	0	0.00	0	2750	-23.82	20240102	1920	9.11	20241209	1.04	N	140520	500	105 억	37880	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History