KissMeData/017510/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	190	2	3.08	8275097130	1301098	142.07	6230	6450	6170	8000	4320	6160	6360.18	1.38	0	-15730	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	968	73.84	1.29	12	8.53	86.00	4917.00	10000	20240710	-36.50	2685	20240124	136.50	7340	-13.49	20250114	4530	40.18	20250102	10000	-36.50	20240710	2685	136.50	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
3	20250124	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	240	2	3.90	7624906980	1199182	130.94	6230	6450	6170	8000	4320	6160	6358.47	1.38	0	-14183	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	976	74.42	1.30	12	7.87	86.00	4917.00	10000	20240710	-36.00	2685	20240124	138.36	7340	-12.81	20250114	4530	41.28	20250102	10000	-36.00	20240710	2685	138.36	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
4	20250124	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	130	2	2.11	6614114620	1040926	113.66	6230	6450	6170	8000	4320	6160	6354.12	1.38	0	4845	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	959	73.14	1.28	12	6.83	86.00	4917.00	10000	20240710	-37.10	2685	20240124	134.26	7340	-14.31	20250114	4530	38.85	20250102	10000	-37.10	20240710	2685	134.26	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
5	20250124	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	210	2	3.41	5887226520	925748	101.08	6230	6450	6170	8000	4320	6160	6359.49	1.38	0	-25668	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	971	74.07	1.30	12	6.07	86.00	4917.00	10000	20240710	-36.30	2685	20240124	137.24	7340	-13.22	20250114	4530	40.62	20250102	10000	-36.30	20240710	2685	137.24	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
6	20250124	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	210	2	3.41	5277307730	830480	90.68	6230	6450	6170	8000	4320	6160	6354.59	1.38	0	-27285	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	971	74.07	1.30	12	5.45	86.00	4917.00	10000	20240710	-36.30	2685	20240124	137.24	7340	-13.22	20250114	4530	40.62	20250102	10000	-36.30	20240710	2685	137.24	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
7	20250124	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	140	2	2.27	4434144860	697560	76.17	6230	6450	6170	8000	4320	6160	6356.73	1.38	0	-10179	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	960	73.26	1.28	12	4.58	86.00	4917.00	10000	20240710	-37.00	2685	20240124	134.64	7340	-14.17	20250114	4530	39.07	20250102	10000	-37.00	20240710	2685	134.64	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
8	20250124	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	170	2	2.76	3822033180	600809	65.60	6230	6450	6170	8000	4320	6160	6361.57	1.38	0	-22471	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	965	73.60	1.29	12	3.94	86.00	4917.00	10000	20240710	-36.70	2685	20240124	135.75	7340	-13.76	20250114	4530	39.74	20250102	10000	-36.70	20240710	2685	135.75	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
9	20250124	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	120	2	1.95	326531270	52283	5.71	6230	6320	6170	8000	4320	6160	6245.93	1.38	0	-193	6633	6396	6263	6026	5893	6330	5960	76	1840	500	4060	10	1	15246000	957	73.02	1.28	12	0.34	86.00	4917.00	10000	20240710	-37.20	2685	20240124	133.89	7340	-14.44	20250114	4530	38.63	20250102	10000	-37.20	20240710	2685	133.89	20240124	7.03	N	017510	500	76 억		210956	N	N	0	N	00	N
10	20250123	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-220	5	-3.45	5712870910	904951	23.85	6310	6500	6130	8290	4470	6380	6312.94	1.39	0	0	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	939	71.63	1.25	12	5.94	86.00	4917.00	10000	20240710	-38.40	2685	20240124	129.42	7340	-16.08	20250114	4530	35.98	20250102	10000	-38.40	20240710	2685	129.42	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
11	20250123	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-210	5	-3.29	5372285090	849659	22.39	6310	6500	6160	8290	4470	6380	6322.73	1.39	0	-19229	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	941	71.74	1.25	12	5.57	86.00	4917.00	10000	20240710	-38.30	2685	20240124	129.80	7340	-15.94	20250114	4530	36.20	20250102	10000	-38.30	20240710	2685	129.80	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
12	20250123	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-160	5	-2.51	4957996050	782844	20.63	6310	6500	6180	8290	4470	6380	6333.19	1.39	0	-16031	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	948	72.33	1.26	12	5.13	86.00	4917.00	10000	20240710	-37.80	2685	20240124	131.66	7340	-15.26	20250114	4530	37.31	20250102	10000	-37.80	20240710	2685	131.66	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
13	20250123	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-170	5	-2.66	4685498550	739141	19.48	6310	6500	6180	8290	4470	6380	6339.00	1.39	0	-8530	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	947	72.21	1.26	12	4.85	86.00	4917.00	10000	20240710	-37.90	2685	20240124	131.28	7340	-15.40	20250114	4530	37.09	20250102	10000	-37.90	20240710	2685	131.28	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
14	20250123	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-150	5	-2.35	4354801160	685835	18.07	6310	6500	6200	8290	4470	6380	6349.54	1.39	0	-1918	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	950	72.44	1.27	12	4.50	86.00	4917.00	10000	20240710	-37.70	2685	20240124	132.03	7340	-15.12	20250114	4530	37.53	20250102	10000	-37.70	20240710	2685	132.03	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
15	20250123	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-50	5	-0.78	3870619030	608245	16.03	6310	6500	6200	8290	4470	6380	6363.53	1.39	0	5710	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	965	73.60	1.29	12	3.99	86.00	4917.00	10000	20240710	-36.70	2685	20240124	135.75	7340	-13.76	20250114	4530	39.74	20250102	10000	-36.70	20240710	2685	135.75	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
16	20250123	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-120	5	-1.88	3304131000	518069	13.65	6310	6500	6200	8290	4470	6380	6377.77	1.39	0	19353	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	954	72.79	1.27	12	3.40	86.00	4917.00	10000	20240710	-37.40	2685	20240124	133.15	7340	-14.71	20250114	4530	38.19	20250102	10000	-37.40	20240710	2685	133.15	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
17	20250123	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	60	2	0.94	975336600	152388	4.02	6310	6490	6290	8290	4470	6380	6400.64	1.39	0	16627	6993	6686	6383	6076	5773	6840	6230	76	1910	500	4210	10	1	15246000	982	74.88	1.31	12	1.00	86.00	4917.00	10000	20240710	-35.60	2685	20240124	139.85	7340	-12.26	20250114	4530	42.16	20250102	10000	-35.60	20240710	2685	139.85	20240124	6.53	N	017510	500	76 억		211586	N	N	0	N	00	N
18	20250122	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	270	2	4.42	23944028490	3719830	548.43	6130	6690	6080	7940	4280	6110	6436.97	1.30	0	11898	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	973	74.19	1.30	12	24.40	86.00	4917.00	10000	20240710	-36.20	2685	20240124	137.62	7340	-13.08	20250114	4530	40.84	20250102	10000	-36.20	20240710	2685	137.62	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
19	20250122	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	300	2	4.91	22443077250	3485888	513.94	6130	6690	6080	7940	4280	6110	6438.35	1.30	0	6821	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	977	74.53	1.30	12	22.86	86.00	4917.00	10000	20240710	-35.90	2685	20240124	138.73	7340	-12.67	20250114	4530	41.50	20250102	10000	-35.90	20240710	2685	138.73	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
20	20250122	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	210	2	3.44	13874656180	2169179	319.81	6130	6590	6080	7940	4280	6110	6396.38	1.30	0	70728	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	964	73.49	1.29	12	14.23	86.00	4917.00	10000	20240710	-36.80	2685	20240124	135.38	7340	-13.90	20250114	4530	39.51	20250102	10000	-36.80	20240710	2685	135.38	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
21	20250122	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	250	2	4.09	13342625050	2085248	307.44	6130	6590	6080	7940	4280	6110	6398.70	1.30	0	96315	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	970	73.95	1.29	12	13.68	86.00	4917.00	10000	20240710	-36.40	2685	20240124	136.87	7340	-13.35	20250114	4530	40.40	20250102	10000	-36.40	20240710	2685	136.87	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
22	20250122	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	280	2	4.58	12887345230	2013926	296.92	6130	6590	6080	7940	4280	6110	6399.24	1.30	0	105451	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	974	74.30	1.30	12	13.21	86.00	4917.00	10000	20240710	-36.10	2685	20240124	137.99	7340	-12.94	20250114	4530	41.06	20250102	10000	-36.10	20240710	2685	137.99	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
23	20250122	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	340	2	5.56	10407000620	1626606	239.82	6130	6590	6080	7940	4280	6110	6398.14	1.30	0	43455	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	983	75.00	1.31	12	10.67	86.00	4917.00	10000	20240710	-35.50	2685	20240124	140.22	7340	-12.13	20250114	4530	42.38	20250102	10000	-35.50	20240710	2685	140.22	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
24	20250122	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	230	2	3.76	7451003190	1170390	172.56	6130	6540	6080	7940	4280	6110	6366.45	1.30	0	8056	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	967	73.72	1.29	12	7.68	86.00	4917.00	10000	20240710	-36.60	2685	20240124	136.13	7340	-13.62	20250114	4530	39.96	20250102	10000	-36.60	20240710	2685	136.13	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
25	20250122	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	10	2	0.16	235343120	38447	5.67	6130	6160	6080	7940	4280	6110	6121.49	1.30	0	-7911	6283	6196	6123	6036	5963	6240	6080	76	1830	500	4030	10	1	15246000	933	71.16	1.24	12	0.25	86.00	4917.00	10000	20240710	-38.80	2685	20240124	127.93	7340	-16.62	20250114	4530	35.10	20250102	10000	-38.80	20240710	2685	127.93	20240124	6.52	N	017510	500	76 억		198385	N	N	0	N	00	N
26	20250121	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	90	2	1.50	4013982110	654925	62.94	6100	6210	6050	7820	4220	6020	6129.07	1.50	0	-28987	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	932	71.05	1.24	12	4.30	86.00	4917.00	10000	20240710	-38.90	2685	20240124	127.56	7340	-16.76	20250114	4530	34.88	20250102	10000	-38.90	20240710	2685	127.56	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
27	20250121	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	70	2	1.16	3528452580	575474	55.30	6100	6210	6050	7820	4220	6020	6131.44	1.50	0	-38294	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	928	70.81	1.24	12	3.77	86.00	4917.00	10000	20240710	-39.10	2685	20240124	126.82	7340	-17.03	20250114	4530	34.44	20250102	10000	-39.10	20240710	2685	126.82	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
28	20250121	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	100	2	1.66	3151000710	513716	49.37	6100	6210	6050	7820	4220	6020	6133.81	1.50	0	-24786	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	933	71.16	1.24	12	3.37	86.00	4917.00	10000	20240710	-38.80	2685	20240124	127.93	7340	-16.62	20250114	4530	35.10	20250102	10000	-38.80	20240710	2685	127.93	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
29	20250121	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	120	2	1.99	2827114110	460664	44.27	6100	6210	6050	7820	4220	6020	6137.12	1.50	0	-21392	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	936	71.40	1.25	12	3.02	86.00	4917.00	10000	20240710	-38.60	2685	20240124	128.68	7340	-16.35	20250114	4530	35.54	20250102	10000	-38.60	20240710	2685	128.68	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
30	20250121	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	140	2	2.33	2560882280	417271	40.10	6100	6210	6050	7820	4220	6020	6137.30	1.50	0	-1616	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	939	71.63	1.25	12	2.74	86.00	4917.00	10000	20240710	-38.40	2685	20240124	129.42	7340	-16.08	20250114	4530	35.98	20250102	10000	-38.40	20240710	2685	129.42	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
31	20250121	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	80	2	1.33	2301935110	375099	36.05	6100	6210	6050	7820	4220	6020	6136.97	1.50	0	-6828	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	930	70.93	1.24	12	2.46	86.00	4917.00	10000	20240710	-39.00	2685	20240124	127.19	7340	-16.89	20250114	4530	34.66	20250102	10000	-39.00	20240710	2685	127.19	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
32	20250121	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	80	2	1.33	1823889300	296861	28.53	6100	6210	6080	7820	4220	6020	6144.04	1.50	0	-7044	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	930	70.93	1.24	12	1.95	86.00	4917.00	10000	20240710	-39.00	2685	20240124	127.19	7340	-16.89	20250114	4530	34.66	20250102	10000	-39.00	20240710	2685	127.19	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
33	20250121	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	110	2	1.83	336168560	54956	5.28	6100	6150	6080	7820	4220	6020	6117.59	1.50	0	-3201	6586	6302	6156	5872	5726	6230	5800	76	1800	500	3970	10	1	15246000	935	71.28	1.25	12	0.36	86.00	4917.00	10000	20240710	-38.70	2685	20240124	128.31	7340	-16.49	20250114	4530	35.32	20250102	10000	-38.70	20240710	2685	128.31	20240124	6.14	N	017510	500	76 억		228432	N	N	0	N	00	N
34	20250120	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-340	5	-5.35	6281983930	1013262	12.28	6400	6440	6010	8260	4460	6360	6199.57	1.51	0	-1475	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	918	70.00	1.22	12	6.65	86.00	4917.00	10000	20240710	-39.80	2685	20240124	124.21	7340	-17.98	20250114	4530	32.89	20250102	10000	-39.80	20240710	2685	124.21	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
35	20250120	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-340	5	-5.35	5790196530	931609	11.29	6400	6440	6010	8260	4460	6360	6214.61	1.51	0	-15495	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	918	70.00	1.22	12	6.11	86.00	4917.00	10000	20240710	-39.80	2685	20240124	124.21	7340	-17.98	20250114	4530	32.89	20250102	10000	-39.80	20240710	2685	124.21	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
36	20250120	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-300	5	-4.72	5137959630	823693	9.98	6400	6440	6050	8260	4460	6360	6237.08	1.51	0	-1061	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	924	70.47	1.23	12	5.40	86.00	4917.00	10000	20240710	-39.40	2685	20240124	125.70	7340	-17.44	20250114	4530	33.77	20250102	10000	-39.40	20240710	2685	125.70	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
37	20250120	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-210	5	-3.30	4460226950	712460	8.63	6400	6440	6120	8260	4460	6360	6259.72	1.51	0	7670	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	938	71.51	1.25	12	4.67	86.00	4917.00	10000	20240710	-38.50	2685	20240124	129.05	7340	-16.21	20250114	4530	35.76	20250102	10000	-38.50	20240710	2685	129.05	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
38	20250120	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-220	5	-3.46	4147627020	661495	8.02	6400	6440	6130	8260	4460	6360	6269.50	1.51	0	4086	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	936	71.40	1.25	12	4.34	86.00	4917.00	10000	20240710	-38.60	2685	20240124	128.68	7340	-16.35	20250114	4530	35.54	20250102	10000	-38.60	20240710	2685	128.68	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
39	20250120	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-160	5	-2.52	3659499040	582241	7.06	6400	6440	6130	8260	4460	6360	6284.65	1.51	0	-963	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	945	72.09	1.26	12	3.82	86.00	4917.00	10000	20240710	-38.00	2685	20240124	130.91	7340	-15.53	20250114	4530	36.87	20250102	10000	-38.00	20240710	2685	130.91	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
40	20250120	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-110	5	-1.73	2696878350	426680	5.17	6400	6440	6210	8260	4460	6360	6320.22	1.51	0	22024	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	953	72.67	1.27	12	2.80	86.00	4917.00	10000	20240710	-37.50	2685	20240124	132.77	7340	-14.85	20250114	4530	37.97	20250102	10000	-37.50	20240710	2685	132.77	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
41	20250120	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	20	2	0.31	611749970	96036	1.16	6400	6430	6310	8260	4460	6360	6370.47	1.51	0	-16802	7613	6986	6643	6016	5673	6815	5845	76	1900	500	4190	10	1	15246000	973	74.19	1.30	12	0.63	86.00	4917.00	10000	20240710	-36.20	2685	20240124	137.62	7340	-13.08	20250114	4530	40.84	20250102	10000	-36.20	20240710	2685	137.62	20240124	6.14	N	017510	500	76 억		230075	N	N	0	N	00	N
42	20250117	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-190	5	-2.90	56313582000	8181134	326.00	6800	7270	6300	8510	4590	6550	6883.77	1.40	0	16209	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	970	73.95	1.29	12	53.66	86.00	4917.00	10000	20240710	-36.40	2685	20240124	136.87	7340	-13.35	20250114	4530	40.40	20250102	10000	-36.40	20240710	2685	136.87	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
43	20250117	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-200	5	-3.05	55442619050	8043874	320.53	6800	7270	6300	8510	4590	6550	6892.53	1.40	0	1372	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	968	73.84	1.29	12	52.76	86.00	4917.00	10000	20240710	-36.50	2685	20240124	136.50	7340	-13.49	20250114	4530	40.18	20250102	10000	-36.50	20240710	2685	136.50	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
44	20250117	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-200	5	-3.05	54128981330	7836393	312.27	6800	7270	6320	8510	4590	6550	6907.39	1.40	0	-19544	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	968	73.84	1.29	12	51.40	86.00	4917.00	10000	20240710	-36.50	2685	20240124	136.50	7340	-13.49	20250114	4530	40.18	20250102	10000	-36.50	20240710	2685	136.50	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
45	20250117	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	20	2	0.31	51568874500	7437338	296.36	6800	7270	6530	8510	4590	6550	6933.78	1.40	0	-19170	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	1002	76.40	1.34	12	48.78	86.00	4917.00	10000	20240710	-34.30	2685	20240124	144.69	7340	-10.49	20250114	4530	45.03	20250102	10000	-34.30	20240710	2685	144.69	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
46	20250117	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	80	2	1.22	50472167740	7270486	289.71	6800	7270	6570	8510	4590	6550	6942.07	1.40	0	-20847	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	1011	77.09	1.35	12	47.69	86.00	4917.00	10000	20240710	-33.70	2685	20240124	146.93	7340	-9.67	20250114	4530	46.36	20250102	10000	-33.70	20240710	2685	146.93	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
47	20250117	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	170	2	2.60	47800947990	6869924	273.75	6800	7270	6670	8510	4590	6550	6958.01	1.40	0	-33753	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	1025	78.14	1.37	12	45.06	86.00	4917.00	10000	20240710	-32.80	2685	20240124	150.28	7340	-8.45	20250114	4530	48.34	20250102	10000	-32.80	20240710	2685	150.28	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
48	20250117	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	200	2	3.05	42769281720	6130879	244.30	6800	7270	6670	8510	4590	6550	6976.05	1.40	0	-29148	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	1029	78.49	1.37	12	40.21	86.00	4917.00	10000	20240710	-32.50	2685	20240124	151.40	7340	-8.04	20250114	4530	49.01	20250102	10000	-32.50	20240710	2685	151.40	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
49	20250117	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	430	2	6.56	8827020410	1271317	50.66	6800	7050	6790	8510	4590	6550	6943.23	1.40	0	-11910	6890	6720	6560	6390	6230	6805	6475	76	1960	500	4320	10	1	15246000	1064	81.16	1.42	12	8.34	86.00	4917.00	10000	20240710	-30.20	2685	20240124	159.96	7340	-4.90	20250114	4530	54.08	20250102	10000	-30.20	20240710	2685	159.96	20240124	5.06	N	017510	500	76 억		212848	N	N	0	N	00	N
50	20250116	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-80	5	-1.21	15116500480	2294624	49.89	6450	6730	6400	8610	4650	6630	6587.88	1.56	0	-23258	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	999	76.16	1.33	12	15.05	86.00	4917.00	10000	20240710	-34.50	2685	20240124	143.95	7340	-10.76	20250114	4530	44.59	20250102	10000	-34.50	20240710	2685	143.95	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
51	20250116	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-130	5	-1.96	13720454390	2081682	45.26	6450	6730	6400	8610	4650	6630	6591.02	1.56	0	13774	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	991	75.58	1.32	12	13.65	86.00	4917.00	10000	20240710	-35.00	2685	20240124	142.09	7340	-11.44	20250114	4530	43.49	20250102	10000	-35.00	20240710	2685	142.09	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
52	20250116	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-90	5	-1.36	13030109410	1975644	42.95	6450	6730	6400	8610	4650	6630	6595.35	1.56	0	26691	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	997	76.05	1.33	12	12.96	86.00	4917.00	10000	20240710	-34.60	2685	20240124	143.58	7340	-10.90	20250114	4530	44.37	20250102	10000	-34.60	20240710	2685	143.58	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
53	20250116	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-110	5	-1.66	12147872010	1839997	40.00	6450	6730	6400	8610	4650	6630	6602.10	1.56	0	49707	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	994	75.81	1.33	12	12.07	86.00	4917.00	10000	20240710	-34.80	2685	20240124	142.83	7340	-11.17	20250114	4530	43.93	20250102	10000	-34.80	20240710	2685	142.83	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
54	20250116	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	10	2	0.15	11364734900	1720614	37.41	6450	6730	6400	8610	4650	6630	6605.03	1.56	0	40056	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	1012	77.21	1.35	12	11.29	86.00	4917.00	10000	20240710	-33.60	2685	20240124	147.30	7340	-9.54	20250114	4530	46.58	20250102	10000	-33.60	20240710	2685	147.30	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
55	20250116	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-10	5	-0.15	10581477710	1601763	34.82	6450	6730	6400	8610	4650	6630	6606.13	1.56	0	41736	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	1009	76.98	1.35	12	10.51	86.00	4917.00	10000	20240710	-33.80	2685	20240124	146.55	7340	-9.81	20250114	4530	46.14	20250102	10000	-33.80	20240710	2685	146.55	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
56	20250116	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-50	5	-0.75	9442856210	1429459	31.08	6450	6730	6400	8610	4650	6630	6605.88	1.56	0	24672	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	1003	76.51	1.34	12	9.38	86.00	4917.00	10000	20240710	-34.20	2685	20240124	145.07	7340	-10.35	20250114	4530	45.25	20250102	10000	-34.20	20240710	2685	145.07	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
57	20250116	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-130	5	-1.96	955441930	148228	3.22	6450	6500	6400	8610	4650	6630	6444.42	1.56	0	5969	7076	6852	6656	6432	6236	6965	6545	76	1980	500	4370	10	1	15246000	991	75.58	1.32	12	0.97	86.00	4917.00	10000	20240710	-35.00	2685	20240124	142.09	7340	-11.44	20250114	4530	43.49	20250102	10000	-35.00	20240710	2685	142.09	20240124	4.08	N	017510	500	76 억		237166	N	N	0	N	00	N
58	20250115	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	50	2	0.76	29219300400	4391145	35.78	6510	6880	6460	8550	4610	6580	6654.37	3.52	0	-299693	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	1011	77.09	1.35	12	28.80	86.00	4917.00	10000	20240710	-33.70	2685	20240124	146.93	7340	-9.67	20250114	4530	46.36	20250102	10000	-33.70	20240710	2685	146.93	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
59	20250115	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	10	2	0.15	27222792520	4089073	33.32	6510	6880	6460	8550	4610	6580	6657.52	3.52	0	-261495	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	1005	76.63	1.34	12	26.82	86.00	4917.00	10000	20240710	-34.10	2685	20240124	145.44	7340	-10.22	20250114	4530	45.47	20250102	10000	-34.10	20240710	2685	145.44	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
60	20250115	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-70	5	-1.06	25177626730	3778136	30.79	6510	6880	6460	8550	4610	6580	6664.12	3.52	0	-252023	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	993	75.70	1.32	12	24.78	86.00	4917.00	10000	20240710	-34.90	2685	20240124	142.46	7340	-11.31	20250114	4530	43.71	20250102	10000	-34.90	20240710	2685	142.46	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
61	20250115	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-10	5	-0.15	23579380040	3533521	28.79	6510	6880	6460	8550	4610	6580	6673.16	3.52	0	-222778	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	1002	76.40	1.34	12	23.18	86.00	4917.00	10000	20240710	-34.30	2685	20240124	144.69	7340	-10.49	20250114	4530	45.03	20250102	10000	-34.30	20240710	2685	144.69	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
62	20250115	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-20	5	-0.30	22727331830	3403855	27.74	6510	6880	6460	8550	4610	6580	6677.05	3.52	0	-211149	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	1000	76.28	1.33	12	22.33	86.00	4917.00	10000	20240710	-34.40	2685	20240124	144.32	7340	-10.63	20250114	4530	44.81	20250102	10000	-34.40	20240710	2685	144.32	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
63	20250115	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-50	5	-0.76	21321173910	3190252	26.00	6510	6880	6460	8550	4610	6580	6683.35	3.52	0	-219533	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	996	75.93	1.33	12	20.93	86.00	4917.00	10000	20240710	-34.70	2685	20240124	143.20	7340	-11.04	20250114	4530	44.15	20250102	10000	-34.70	20240710	2685	143.20	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
64	20250115	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	0	3	0.00	6047125090	920975	7.50	6510	6670	6460	8550	4610	6580	6565.94	3.52	0	-111786	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	1003	76.51	1.34	12	6.04	86.00	4917.00	10000	20240710	-34.20	2685	20240124	145.07	7340	-10.35	20250114	4530	45.25	20250102	10000	-34.20	20240710	2685	145.07	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
65	20250115	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-40	5	-0.61	1360211350	208861	1.70	6510	6580	6460	8550	4610	6580	6511.24	3.52	0	-40166	7766	7172	6746	6152	5726	6960	5940	76	1970	500	4340	10	1	15246000	997	76.05	1.33	12	1.37	86.00	4917.00	10000	20240710	-34.60	2685	20240124	143.58	7340	-10.90	20250114	4530	44.37	20250102	10000	-34.60	20240710	2685	143.58	20240124	3.25	N	017510	500	76 억		536873	N	N	0	N	00	N
66	20250114	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-180	5	-2.66	82336610310	12077619	112.57	7000	7340	6320	8780	4740	6760	6817.50	4.12	0	-94744	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	1003	76.51	1.34	12	79.22	86.00	4917.00	10000	20240710	-34.20	2685	20240124	145.07	7340	-10.35	20250114	4530	45.25	20250102	10000	-34.20	20240710	2685	145.07	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
67	20250114	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-290	5	-4.29	79811970600	11691489	108.97	7000	7340	6320	8780	4740	6760	6826.50	4.12	0	-42538	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	986	75.23	1.32	12	76.69	86.00	4917.00	10000	20240710	-35.30	2685	20240124	140.97	7340	-11.85	20250114	4530	42.83	20250102	10000	-35.30	20240710	2685	140.97	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
68	20250114	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-360	5	-5.33	77305780980	11298464	105.31	7000	7340	6350	8780	4740	6760	6842.15	4.12	0	-43746	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	976	74.42	1.30	12	74.11	86.00	4917.00	10000	20240710	-36.00	2685	20240124	138.36	7340	-12.81	20250114	4530	41.28	20250102	10000	-36.00	20240710	2685	138.36	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
69	20250114	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-210	5	-3.11	73512871620	10709541	99.82	7000	7340	6500	8780	4740	6760	6864.24	4.12	0	-99538	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	999	76.16	1.33	12	70.24	86.00	4917.00	10000	20240710	-34.50	2685	20240124	143.95	7340	-10.76	20250114	4530	44.59	20250102	10000	-34.50	20240710	2685	143.95	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
70	20250114	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-210	5	-3.11	69963601940	10169899	94.79	7000	7340	6500	8780	4740	6760	6879.48	4.12	0	-59215	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	999	76.16	1.33	12	66.71	86.00	4917.00	10000	20240710	-34.50	2685	20240124	143.95	7340	-10.76	20250114	4530	44.59	20250102	10000	-34.50	20240710	2685	143.95	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
71	20250114	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-190	5	-2.81	67630324240	9816084	91.49	7000	7340	6500	8780	4740	6760	6889.75	4.12	0	-71470	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	1002	76.40	1.34	12	64.38	86.00	4917.00	10000	20240710	-34.30	2685	20240124	144.69	7340	-10.49	20250114	4530	45.03	20250102	10000	-34.30	20240710	2685	144.69	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
72	20250114	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	320	2	4.73	34381506780	5053062	47.10	7000	7080	6500	8780	4740	6760	6804.09	4.12	0	12050	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	1079	82.33	1.44	12	33.14	86.00	4917.00	10000	20240710	-29.20	2685	20240124	163.69	7080	0.00	20250114	4530	56.29	20250102	10000	-29.20	20240710	2685	163.69	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
73	20250114	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	0	3	0.00	9304451490	1346758	12.55	7000	7030	6760	8780	4740	6760	6908.78	4.12	0	71194	7700	7230	6290	5820	4880	7465	6055	76	2020	500	4460	10	1	15246000	1031	78.60	1.37	12	8.83	86.00	4917.00	10000	20240710	-32.40	2685	20240124	151.77	7030	-3.84	20250114	4530	49.23	20250102	10000	-32.40	20240710	2685	151.77	20240124	3.21	N	017510	500	76 억		628017	N	N	0	N	00	N
74	20250113	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	1560	1	30.00	65924049390	10724606	727.49	5600	6760	5350	6760	3640	5200	6146.96	6.18	0	-310238	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	1031	78.60	1.37	12	70.34	86.00	4917.00	10000	20240710	-32.40	2685	20240124	151.77	6760	0.00	20250113	4530	49.23	20250102	10000	-32.40	20240710	2685	151.77	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
75	20250113	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	1560	1	30.00	65897225710	10720638	727.22	5600	6760	5350	6760	3640	5200	6146.76	6.18	0	-310238	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	1031	78.60	1.37	12	70.32	86.00	4917.00	10000	20240710	-32.40	2685	20240124	151.77	6760	0.00	20250113	4530	49.23	20250102	10000	-32.40	20240710	2685	151.77	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
76	20250113	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	1560	1	30.00	65609087470	10678014	724.33	5600	6760	5350	6760	3640	5200	6144.32	6.18	0	-310238	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	1031	78.60	1.37	12	70.04	86.00	4917.00	10000	20240710	-32.40	2685	20240124	151.77	6760	0.00	20250113	4530	49.23	20250102	10000	-32.40	20240710	2685	151.77	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
77	20250113	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	1560	1	30.00	65335652230	10637565	721.59	5600	6760	5350	6760	3640	5200	6141.97	6.18	0	-310238	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	1031	78.60	1.37	12	69.77	86.00	4917.00	10000	20240710	-32.40	2685	20240124	151.77	6760	0.00	20250113	4530	49.23	20250102	10000	-32.40	20240710	2685	151.77	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
78	20250113	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	1080	2	20.77	51104385240	8524408	578.24	5600	6410	5350	6760	3640	5200	5995.07	6.18	0	-286425	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	957	73.02	1.28	12	55.91	86.00	4917.00	10000	20240710	-37.20	2685	20240124	133.89	6410	-2.03	20250113	4530	38.63	20250102	10000	-37.20	20240710	2685	133.89	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
79	20250113	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	1070	2	20.58	39386196370	6669817	452.44	5600	6310	5350	6760	3640	5200	5905.14	6.18	0	-244667	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	956	72.91	1.28	12	43.75	86.00	4917.00	10000	20240710	-37.30	2685	20240124	133.52	6310	-0.63	20250113	4530	38.41	20250102	10000	-37.30	20240710	2685	133.52	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
80	20250113	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	730	2	14.04	22988274750	3973308	269.52	5600	6150	5350	6760	3640	5200	5785.68	6.18	0	-289202	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	904	68.95	1.21	12	26.06	86.00	4917.00	10000	20240710	-40.70	2685	20240124	120.86	6150	-3.58	20250113	4530	30.91	20250102	10000	-40.70	20240710	2685	120.86	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
81	20250113	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	260	2	5.00	1825232930	329755	22.37	5600	5600	5430	6760	3640	5200	5535.12	6.18	0	-45440	5623	5411	5138	4926	4653	5517	5032	76	1560	500	3430	10	1	15246000	832	63.49	1.11	12	2.16	86.00	4917.00	10000	20240710	-45.40	2685	20240124	103.35	5600	-2.50	20250113	4530	20.53	20250102	10000	-45.40	20240710	2685	103.35	20240124	3.16	N	017510	500	76 억		942376	N	N	0	N	00	N
82	20250110	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	275	2	5.58	6481930790	1253349	699.28	4940	5350	4865	6400	3450	4925	5171.54	6.75	0	-86013	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	10	1	15246000	793	60.47	1.06	12	8.22	86.00	4917.00	10000	20240710	-48.00	2685	20240124	93.67	5350	-2.80	20250110	4530	14.79	20250102	10000	-48.00	20240710	2685	93.67	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
83	20250110	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	305	2	6.19	4645963060	902233	503.39	4940	5350	4865	6400	3450	4925	5149.42	6.75	0	-66773	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	10	1	15246000	797	60.81	1.06	12	5.92	86.00	4917.00	10000	20240710	-47.70	2685	20240124	94.79	5350	-2.24	20250110	4530	15.45	20250102	10000	-47.70	20240710	2685	94.79	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
84	20250110	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	135	2	2.74	798174510	161055	89.86	4940	5070	4865	6400	3450	4925	4955.92	6.75	0	-4179	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	10	1	15246000	771	58.84	1.03	12	1.06	86.00	4917.00	10000	20240710	-49.40	2685	20240124	88.45	5070	-0.20	20250110	4530	11.70	20250102	10000	-49.40	20240710	2685	88.45	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
85	20250110	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	0	3	0.00	518260845	105225	58.71	4940	5030	4865	6400	3450	4925	4925.26	6.75	0	-28304	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	5	1	15246000	751	57.27	1.00	12	0.69	86.00	4917.00	10000	20240710	-50.75	2685	20240124	83.43	5030	-2.09	20250110	4530	8.72	20250102	10000	-50.75	20240710	2685	83.43	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
86	20250110	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-5	5	-0.10	466231705	94669	52.82	4940	5030	4865	6400	3450	4925	4924.86	6.75	0	-27239	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	5	1	15246000	750	57.21	1.00	12	0.62	86.00	4917.00	10000	20240710	-50.80	2685	20240124	83.24	5030	-2.19	20250110	4530	8.61	20250102	10000	-50.80	20240710	2685	83.24	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
87	20250110	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-45	5	-0.91	423548700	85978	47.97	4940	5030	4865	6400	3450	4925	4926.25	6.75	0	-26793	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	5	1	15246000	744	56.74	0.99	12	0.56	86.00	4917.00	10000	20240710	-51.20	2685	20240124	81.75	5030	-2.98	20250110	4530	7.73	20250102	10000	-51.20	20240710	2685	81.75	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
88	20250110	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-45	5	-0.91	302562960	61227	34.16	4940	5030	4875	6400	3450	4925	4941.67	6.75	0	-22951	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	5	1	15246000	744	56.74	0.99	12	0.40	86.00	4917.00	10000	20240710	-51.20	2685	20240124	81.75	5030	-2.98	20250110	4530	7.73	20250102	10000	-51.20	20240710	2685	81.75	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
89	20250110	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	45	2	0.91	80267790	16101	8.98	4940	5030	4935	6400	3450	4925	4985.46	6.75	0	302	5075	5000	4860	4785	4645	5037	4822	76	1475	500	3250	5	1	15246000	758	57.79	1.01	12	0.11	86.00	4917.00	10000	20240710	-50.30	2685	20240124	85.10	5030	-1.19	20250110	4530	9.71	20250102	10000	-50.30	20240710	2685	85.10	20240124	3.18	N	017510	500	76 억		1028519	N	N	0	N	00	N
90	20250109	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	130	2	2.71	855611830	175805	203.01	4795	4935	4720	6230	3360	4795	4866.74	6.64	0	17447	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	751	57.27	1.00	12	1.15	86.00	4917.00	10000	20240710	-50.75	2685	20240124	83.43	4935	-0.20	20250109	4530	8.72	20250102	10000	-50.75	20240710	2685	83.43	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
91	20250109	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	115	2	2.40	743222590	152967	176.64	4795	4935	4720	6230	3360	4795	4858.71	6.64	0	13722	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	749	57.09	1.00	12	1.00	86.00	4917.00	10000	20240710	-50.90	2685	20240124	82.87	4935	-0.51	20250109	4530	8.39	20250102	10000	-50.90	20240710	2685	82.87	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
92	20250109	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	115	2	2.40	656026115	135166	156.08	4795	4935	4720	6230	3360	4795	4853.48	6.64	0	13335	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	749	57.09	1.00	12	0.89	86.00	4917.00	10000	20240710	-50.90	2685	20240124	82.87	4935	-0.51	20250109	4530	8.39	20250102	10000	-50.90	20240710	2685	82.87	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
93	20250109	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	80	2	1.67	465403735	96310	111.21	4795	4895	4720	6230	3360	4795	4832.35	6.64	0	-2361	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	743	56.69	0.99	12	0.63	86.00	4917.00	10000	20240710	-51.25	2685	20240124	81.56	4895	-0.41	20250109	4530	7.62	20250102	10000	-51.25	20240710	2685	81.56	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
94	20250109	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	65	2	1.36	367642590	76260	88.06	4795	4875	4720	6230	3360	4795	4820.91	6.64	0	-7512	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	741	56.51	0.99	12	0.50	86.00	4917.00	10000	20240710	-51.40	2685	20240124	81.01	4880	-0.41	20250107	4530	7.28	20250102	10000	-51.40	20240710	2685	81.01	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
95	20250109	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	65	2	1.36	305323550	63446	73.26	4795	4875	4720	6230	3360	4795	4812.34	6.64	0	-8918	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	741	56.51	0.99	12	0.42	86.00	4917.00	10000	20240710	-51.40	2685	20240124	81.01	4880	-0.41	20250107	4530	7.28	20250102	10000	-51.40	20240710	2685	81.01	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
96	20250109	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	40	2	0.83	132105095	27702	31.99	4795	4840	4720	6230	3360	4795	4768.79	6.64	0	-6248	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	737	56.22	0.98	12	0.18	86.00	4917.00	10000	20240710	-51.65	2685	20240124	80.07	4880	-0.92	20250107	4530	6.73	20250102	10000	-51.65	20240710	2685	80.07	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
97	20250109	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-25	5	-0.52	17622775	3682	4.25	4795	4800	4770	6230	3360	4795	4786.20	6.64	0	-3000	4905	4850	4800	4745	4695	4877	4772	76	1435	500	3160	5	1	15246000	727	55.47	0.97	12	0.02	86.00	4917.00	10000	20240710	-52.30	2685	20240124	77.65	4880	-2.25	20250107	4530	5.30	20250102	10000	-52.30	20240710	2685	77.65	20240124	3.19	N	017510	500	76 억		1012270	N	N	0	N	00	N
98	20250108	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	20	2	0.42	404227610	84413	62.74	4770	4855	4750	6200	3345	4775	4788.69	6.62	0	2440	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	731	55.76	0.98	12	0.55	86.00	4917.00	10000	20240710	-52.05	2685	20240124	78.58	4880	-1.74	20250107	4530	5.85	20250102	10000	-52.05	20240710	2685	78.58	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
99	20250108	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	0	3	0.00	360799640	75339	55.99	4770	4855	4750	6200	3345	4775	4789.02	6.62	0	157	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	728	55.52	0.97	12	0.49	86.00	4917.00	10000	20240710	-52.25	2685	20240124	77.84	4880	-2.15	20250107	4530	5.41	20250102	10000	-52.25	20240710	2685	77.84	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
100	20250108	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	10	2	0.21	318614060	66510	49.43	4770	4855	4750	6200	3345	4775	4790.47	6.62	0	-4481	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	730	55.64	0.97	12	0.44	86.00	4917.00	10000	20240710	-52.15	2685	20240124	78.21	4880	-1.95	20250107	4530	5.63	20250102	10000	-52.15	20240710	2685	78.21	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
101	20250108	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-20	5	-0.42	253180140	52861	39.29	4770	4855	4750	6200	3345	4775	4789.55	6.62	0	-15155	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	725	55.29	0.97	12	0.35	86.00	4917.00	10000	20240710	-52.45	2685	20240124	77.09	4880	-2.56	20250107	4530	4.97	20250102	10000	-52.45	20240710	2685	77.09	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
102	20250108	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	200400845	41778	31.05	4770	4855	4765	6200	3345	4775	4796.80	6.62	0	-10262	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	729	55.58	0.97	12	0.27	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	4880	-2.05	20250107	4530	5.52	20250102	10000	-52.20	20240710	2685	78.03	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
103	20250108	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	0	3	0.00	154986410	32269	23.98	4770	4855	4770	6200	3345	4775	4802.95	6.62	0	-4810	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	728	55.52	0.97	12	0.21	86.00	4917.00	10000	20240710	-52.25	2685	20240124	77.84	4880	-2.15	20250107	4530	5.41	20250102	10000	-52.25	20240710	2685	77.84	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
104	20250108	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	111503345	23177	17.23	4770	4855	4770	6200	3345	4775	4810.95	6.62	0	-3121	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	729	55.58	0.97	12	0.15	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	4880	-2.05	20250107	4530	5.52	20250102	10000	-52.20	20240710	2685	78.03	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
105	20250108	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	15	2	0.31	11320415	2368	1.76	4770	4820	4770	6200	3345	4775	4780.58	6.62	0	304	4915	4845	4810	4740	4705	4827	4722	76	1425	500	3150	5	1	15246000	730	55.70	0.97	12	0.02	86.00	4917.00	10000	20240710	-52.10	2685	20240124	78.40	4880	-1.84	20250107	4530	5.74	20250102	10000	-52.10	20240710	2685	78.40	20240124	3.21	N	017510	500	76 억		1009750	N	N	0	N	00	N
106	20250107	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-80	5	-1.65	646425785	133947	131.75	4855	4880	4775	6310	3400	4855	4825.98	6.61	0	1416	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	728	55.52	0.97	12	0.88	86.00	4917.00	10000	20240710	-52.25	2685	20240124	77.84	4880	-2.15	20250107	4530	5.41	20250102	10000	-52.25	20240710	2685	77.84	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
107	20250107	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-5	5	-0.10	566320825	117223	115.30	4855	4880	4780	6310	3400	4855	4831.14	6.61	0	-3421	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	739	56.40	0.99	12	0.77	86.00	4917.00	10000	20240710	-51.50	2685	20240124	80.63	4880	-0.61	20250107	4530	7.06	20250102	10000	-51.50	20240710	2685	80.63	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
108	20250107	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	15	2	0.31	474542995	98369	96.76	4855	4875	4780	6310	3400	4855	4824.11	6.61	0	3089	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	742	56.63	0.99	12	0.65	86.00	4917.00	10000	20240710	-51.30	2685	20240124	81.38	4875	-0.10	20250107	4530	7.51	20250102	10000	-51.30	20240710	2685	81.38	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
109	20250107	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-20	5	-0.41	380547980	79001	77.71	4855	4875	4780	6310	3400	4855	4817.00	6.61	0	-2799	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	737	56.22	0.98	12	0.52	86.00	4917.00	10000	20240710	-51.65	2685	20240124	80.07	4875	-0.82	20250107	4530	6.73	20250102	10000	-51.65	20240710	2685	80.07	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
110	20250107	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-45	5	-0.93	307835580	63990	62.94	4855	4870	4780	6310	3400	4855	4810.68	6.61	0	-1979	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	733	55.93	0.98	12	0.42	86.00	4917.00	10000	20240710	-51.90	2685	20240124	79.14	4870	-1.23	20250107	4530	6.18	20250102	10000	-51.90	20240710	2685	79.14	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
111	20250107	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-45	5	-0.93	251122615	52234	51.38	4855	4870	4780	6310	3400	4855	4807.65	6.61	0	-4623	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	733	55.93	0.98	12	0.34	86.00	4917.00	10000	20240710	-51.90	2685	20240124	79.14	4870	-1.23	20250107	4530	6.18	20250102	10000	-51.90	20240710	2685	79.14	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
112	20250107	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-50	5	-1.03	115857860	24050	23.66	4855	4870	4785	6310	3400	4855	4817.37	6.61	0	-8512	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	733	55.87	0.98	12	0.16	86.00	4917.00	10000	20240710	-51.95	2685	20240124	78.96	4870	-1.33	20250107	4530	6.07	20250102	10000	-51.95	20240710	2685	78.96	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
113	20250107	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-30	5	-0.62	9582000	1979	1.95	4855	4855	4825	6310	3400	4855	4841.84	6.61	0	-712	4911	4882	4826	4797	4741	4897	4812	76	1455	500	3200	5	1	15246000	736	56.10	0.98	12	0.01	86.00	4917.00	10000	20240710	-51.75	2685	20240124	79.70	4855	0.00	20250106	4530	6.51	20250102	10000	-51.75	20240710	2685	79.70	20240124	3.27	N	017510	500	76 억		1008327	N	N	0	N	00	N
114	20250106	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	75	2	1.57	483409295	100599	102.70	4790	4855	4770	6210	3350	4780	4805.27	6.55	0	9699	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	740	56.45	0.99	12	0.66	86.00	4917.00	10000	20240710	-51.45	2685	20240124	80.82	4855	0.00	20250106	4530	7.17	20250102	10000	-51.45	20240710	2685	80.82	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
115	20250106	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	60	2	1.26	438070280	91248	93.15	4790	4850	4770	6210	3350	4780	4800.88	6.55	0	6305	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	738	56.28	0.98	12	0.60	86.00	4917.00	10000	20240710	-51.60	2685	20240124	80.26	4850	-0.21	20250106	4530	6.84	20250102	10000	-51.60	20240710	2685	80.26	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
116	20250106	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	30	2	0.63	346390600	72278	73.79	4790	4845	4770	6210	3350	4780	4792.48	6.55	0	321	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	733	55.93	0.98	12	0.47	86.00	4917.00	10000	20240710	-51.90	2685	20240124	79.14	4845	-0.72	20250106	4530	6.18	20250102	10000	-51.90	20240710	2685	79.14	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
117	20250106	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	10	2	0.21	264117155	55136	56.29	4790	4845	4770	6210	3350	4780	4790.29	6.55	0	-12291	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	730	55.70	0.97	12	0.36	86.00	4917.00	10000	20240710	-52.10	2685	20240124	78.40	4845	-1.14	20250106	4530	5.74	20250102	10000	-52.10	20240710	2685	78.40	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
118	20250106	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	10	2	0.21	217956315	45483	46.43	4790	4845	4770	6210	3350	4780	4792.04	6.55	0	-10828	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	730	55.70	0.97	12	0.30	86.00	4917.00	10000	20240710	-52.10	2685	20240124	78.40	4845	-1.14	20250106	4530	5.74	20250102	10000	-52.10	20240710	2685	78.40	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
119	20250106	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	0	3	0.00	196766045	41053	41.91	4790	4845	4770	6210	3350	4780	4792.98	6.55	0	-10284	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	729	55.58	0.97	12	0.27	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	4845	-1.34	20250106	4530	5.52	20250102	10000	-52.20	20240710	2685	78.03	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
120	20250106	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	5	2	0.10	145193085	30274	30.91	4790	4845	4770	6210	3350	4780	4795.97	6.55	0	-6621	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	730	55.64	0.97	12	0.20	86.00	4917.00	10000	20240710	-52.15	2685	20240124	78.21	4845	-1.24	20250106	4530	5.63	20250102	10000	-52.15	20240710	2685	78.21	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
121	20250106	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	5	2	0.10	26249530	5462	5.58	4790	4845	4785	6210	3350	4780	4805.85	6.55	0	-2434	4866	4822	4741	4697	4616	4845	4720	76	1430	500	3150	5	1	15246000	730	55.64	0.97	12	0.04	86.00	4917.00	10000	20240710	-52.15	2685	20240124	78.21	4845	-1.24	20250106	4530	5.63	20250102	10000	-52.15	20240710	2685	78.21	20240124	3.33	N	017510	500	76 억		999052	N	N	0	N	00	N
122	20250103	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	30	2	0.63	461908920	97114	94.23	4750	4785	4660	6170	3325	4750	4756.28	6.55	0	-20	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	729	55.58	0.97	12	0.64	86.00	4917.00	10000	20240710	-52.20	2685	20240124	78.03	4785	-0.10	20250103	4530	5.52	20250102	10000	-52.20	20240710	2685	78.03	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
123	20250103	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	10	2	0.21	423794215	89125	86.48	4750	4785	4660	6170	3325	4750	4755.11	6.55	0	-1219	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	726	55.35	0.97	12	0.58	86.00	4917.00	10000	20240710	-52.40	2685	20240124	77.28	4785	-0.52	20250103	4530	5.08	20250102	10000	-52.40	20240710	2685	77.28	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
124	20250103	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	20	2	0.42	364316255	76635	74.36	4750	4785	4660	6170	3325	4750	4753.97	6.55	0	-4509	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	727	55.47	0.97	12	0.50	86.00	4917.00	10000	20240710	-52.30	2685	20240124	77.65	4785	-0.31	20250103	4530	5.30	20250102	10000	-52.30	20240710	2685	77.65	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
125	20250103	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	15	2	0.32	291676490	61377	59.55	4750	4785	4660	6170	3325	4750	4752.25	6.55	0	-1229	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	726	55.41	0.97	12	0.40	86.00	4917.00	10000	20240710	-52.35	2685	20240124	77.47	4785	-0.42	20250103	4530	5.19	20250102	10000	-52.35	20240710	2685	77.47	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
126	20250103	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	15	2	0.32	281761690	59294	57.53	4750	4785	4660	6170	3325	4750	4751.98	6.55	0	-2201	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	726	55.41	0.97	12	0.39	86.00	4917.00	10000	20240710	-52.35	2685	20240124	77.47	4785	-0.42	20250103	4530	5.19	20250102	10000	-52.35	20240710	2685	77.47	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
127	20250103	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	10	2	0.21	255929235	53877	52.28	4750	4785	4660	6170	3325	4750	4750.25	6.55	0	-1181	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	726	55.35	0.97	12	0.35	86.00	4917.00	10000	20240710	-52.40	2685	20240124	77.28	4785	-0.52	20250103	4530	5.08	20250102	10000	-52.40	20240710	2685	77.28	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
128	20250103	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	5	2	0.11	178188410	37530	36.41	4750	4785	4660	6170	3325	4750	4747.84	6.55	0	4957	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	725	55.29	0.97	12	0.25	86.00	4917.00	10000	20240710	-52.45	2685	20240124	77.09	4785	-0.63	20250103	4530	4.97	20250102	10000	-52.45	20240710	2685	77.09	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
129	20250103	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	20	2	0.42	74291525	15635	15.17	4750	4770	4750	6170	3325	4750	4751.73	6.55	0	-4323	4896	4822	4676	4602	4456	4860	4640	76	1420	500	3130	5	1	15246000	727	55.47	0.97	12	0.10	86.00	4917.00	10000	20240710	-52.30	2685	20240124	77.65	4770	0.00	20250103	4530	5.30	20250102	10000	-52.30	20240710	2685	77.65	20240124	3.38	N	017510	500	76 억		998951	N	N	0	N	00	N
130	20250102	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	190	2	4.17	482673915	102824	89.94	4560	4750	4530	5920	3195	4560	4694.14	6.41	0	22709	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	724	55.23	0.97	12	0.67	86.00	4917.00	10000	20240710	-52.50	2685	20240124	76.91	4750	0.00	20250102	4530	4.86	20250102	10000	-52.50	20240710	2685	76.91	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
131	20250102	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	165	2	3.62	412412510	87990	76.96	4560	4750	4530	5920	3195	4560	4687.19	6.41	0	16307	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	720	54.94	0.96	12	0.58	86.00	4917.00	10000	20240710	-52.75	2685	20240124	75.98	4750	-0.53	20250102	4530	4.30	20250102	10000	-52.75	20240710	2685	75.98	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
132	20250102	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	180	2	3.95	366539235	78304	68.49	4560	4745	4530	5920	3195	4560	4681.14	6.41	0	13636	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	723	55.12	0.96	12	0.51	86.00	4917.00	10000	20240710	-52.60	2685	20240124	76.54	4745	-0.11	20250102	4530	4.64	20250102	10000	-52.60	20240710	2685	76.54	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
133	20250102	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	130	2	2.85	302667350	64786	56.67	4560	4725	4530	5920	3195	4560	4671.99	6.41	0	7864	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	715	54.53	0.95	12	0.42	86.00	4917.00	10000	20240710	-53.10	2685	20240124	74.67	4725	-0.74	20250102	4530	3.53	20250102	10000	-53.10	20240710	2685	74.67	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
134	20250102	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	140	2	3.07	254793150	54597	47.75	4560	4725	4530	5920	3195	4560	4667.01	6.41	0	5912	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	717	54.65	0.96	12	0.36	86.00	4917.00	10000	20240710	-53.00	2685	20240124	75.05	4725	-0.53	20250102	4530	3.75	20250102	10000	-53.00	20240710	2685	75.05	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
135	20250102	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	145	2	3.18	210951880	45258	39.59	4560	4725	4530	5920	3195	4560	4661.34	6.41	0	8397	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	717	54.71	0.96	12	0.30	86.00	4917.00	10000	20240710	-52.95	2685	20240124	75.23	4725	-0.42	20250102	4530	3.86	20250102	10000	-52.95	20240710	2685	75.23	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
136	20250102	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-30	5	-0.66	24937750	5471	4.79	4560	4580	4530	5920	3195	4560	4558.13	6.41	0	-3738	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	691	52.67	0.92	12	0.04	86.00	4917.00	10000	20240710	-54.70	2685	20240124	68.72	4580	-1.09	20250102	4530	0.00	20250102	10000	-54.70	20240710	2685	68.72	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N
137	20250102	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	0	3	0.00	0	0	0.00	0	0	0	5920	3195	4560	0.00	6.41	0	0	4670	4615	4505	4450	4340	4642	4477	76	1360	500	3000	5	1	15246000	695	53.02	0.93	12	0.00	86.00	4917.00	10000	20240710	-54.40	2685	20240124	69.83	0	0.00	0	0	0.00	0	10000	-54.40	20240710	2685	69.83	20240124	3.50	N	017510	500	76 억		976610	N	N	0	N	00	N