KissMeData/017510/price/prices-20240101.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	20240123	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	16439180	6004	19.76	2745	2755	2720	3555	1915	2735	2738.04	1.27	0	-204	2781	2757	2736	2712	2691	2747	2702	76	820	500	1960	5	1	15246000	419	18.58	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	2880	-4.51	20240104	2710	1.48	20240118	3855	-28.66	20230420	2575	6.80	20231031	1.90	N	017510	500	76 억		193757	N	N	0	N	00	N
3	20240123	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	5	2	0.18	15410580	5630	18.53	2745	2750	2720	3555	1915	2735	2737.23	1.27	0	-197	2781	2757	2736	2712	2691	2747	2702	76	820	500	1960	5	1	15246000	418	18.51	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	2880	-4.86	20240104	2710	1.11	20240118	3855	-28.92	20230420	2575	6.41	20231031	1.90	N	017510	500	76 억		193757	N	N	0	N	00	N
4	20240123	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-15	5	-0.55	13183630	4815	15.85	2745	2750	2720	3555	1915	2735	2738.03	1.27	0	-235	2781	2757	2736	2712	2691	2747	2702	76	820	500	1960	5	1	15246000	415	18.38	0.55	12	0.03	148.00	4901.00	3855	20230420	-29.44	2575	20231031	5.63	2880	-5.56	20240104	2710	0.37	20240118	3855	-29.44	20230420	2575	5.63	20231031	1.90	N	017510	500	76 억		193757	N	N	0	N	00	N
5	20240123	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	5	2	0.18	1296880	473	1.56	2745	2745	2740	3555	1915	2735	2741.82	1.27	0	-109	2781	2757	2736	2712	2691	2747	2702	76	820	500	1960	5	1	15246000	418	18.51	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	2880	-4.86	20240104	2710	1.11	20240118	3855	-28.92	20230420	2575	6.41	20231031	1.90	N	017510	500	76 억		193757	N	N	0	N	00	N
6	20240119	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	5	2	0.18	34075865	12358	184.50	2750	2770	2750	3575	1925	2750	2757.39	1.24	0	1918	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	420	18.61	0.56	12	0.08	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	2880	-4.34	20240104	2710	1.66	20240118	3855	-28.53	20230420	2575	6.99	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
7	20240119	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	5	2	0.18	32136090	11653	173.98	2750	2770	2750	3575	1925	2750	2757.75	1.24	0	1916	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	420	18.61	0.56	12	0.08	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	2880	-4.34	20240104	2710	1.66	20240118	3855	-28.53	20230420	2575	6.99	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
8	20240119	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	10	2	0.36	25944180	9406	140.43	2750	2770	2750	3575	1925	2750	2758.26	1.24	0	1196	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	421	18.65	0.56	12	0.06	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	2880	-4.17	20240104	2710	1.85	20240118	3855	-28.40	20230420	2575	7.18	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
9	20240119	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	5	2	0.18	19760875	7167	107.00	2750	2765	2750	3575	1925	2750	2757.20	1.24	0	1197	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	420	18.61	0.56	12	0.05	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	2880	-4.34	20240104	2710	1.66	20240118	3855	-28.53	20230420	2575	6.99	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
10	20240119	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	15	2	0.55	15401940	5588	83.43	2750	2765	2750	3575	1925	2750	2756.25	1.24	0	1245	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	422	18.68	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	2880	-3.99	20240104	2710	2.03	20240118	3855	-28.27	20230420	2575	7.38	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
11	20240119	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	10	2	0.36	14899150	5406	80.71	2750	2765	2750	3575	1925	2750	2756.04	1.24	0	1245	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	421	18.65	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	2880	-4.17	20240104	2710	1.85	20240118	3855	-28.40	20230420	2575	7.18	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
12	20240119	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	10	2	0.36	14427180	5235	78.16	2750	2765	2750	3575	1925	2750	2755.91	1.24	0	1245	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	421	18.65	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	2880	-4.17	20240104	2710	1.85	20240118	3855	-28.40	20230420	2575	7.18	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
13	20240119	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	0	3	0.00	552750	201	3.00	2750	2750	2750	3575	1925	2750	2750.00	1.24	0	-25	2776	2762	2736	2722	2696	2770	2730	76	825	500	1980	5	1	15246000	419	18.58	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	2880	-4.51	20240104	2710	1.48	20240118	3855	-28.66	20230420	2575	6.80	20231031	1.92	N	017510	500	76 억		188879	N	N	0	N	00	N
14	20240118	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	20	2	0.73	17074515	6253	33.70	2715	2750	2710	3545	1915	2730	2730.61	1.24	0	-858	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	419	18.58	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	2880	-4.51	20240104	2710	1.48	20240118	3855	-28.66	20230420	2575	6.80	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
15	20240118	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	14941645	5475	29.50	2715	2750	2710	3545	1915	2730	2729.07	1.24	0	-857	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	417	18.48	0.56	12	0.04	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2710	0.92	20240118	3855	-29.05	20230420	2575	6.21	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
16	20240118	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	0	3	0.00	13728115	5032	27.12	2715	2750	2710	3545	1915	2730	2728.16	1.24	0	-854	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	416	18.45	0.56	12	0.03	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	2880	-5.21	20240104	2710	0.74	20240118	3855	-29.18	20230420	2575	6.02	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
17	20240118	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	9089565	3335	17.97	2715	2750	2710	3545	1915	2730	2725.51	1.24	0	-293	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	417	18.48	0.56	12	0.02	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2710	0.92	20240118	3855	-29.05	20230420	2575	6.21	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
18	20240118	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	8668200	3181	17.14	2715	2750	2710	3545	1915	2730	2724.99	1.24	0	-293	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	417	18.48	0.56	12	0.02	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2710	0.92	20240118	3855	-29.05	20230420	2575	6.21	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
19	20240118	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	5870840	2159	11.63	2715	2750	2710	3545	1915	2730	2719.24	1.24	0	-113	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	417	18.48	0.56	12	0.01	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2710	0.92	20240118	3855	-29.05	20230420	2575	6.21	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
20	20240118	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	10	2	0.37	5411475	1991	10.73	2715	2750	2710	3545	1915	2730	2717.97	1.24	0	-113	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	418	18.51	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	2880	-4.86	20240104	2710	1.11	20240118	3855	-28.92	20230420	2575	6.41	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
21	20240118	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	0	3	0.00	473505	174	0.94	2715	2750	2715	3545	1915	2730	2721.29	1.24	0	-25	2823	2776	2753	2706	2683	2765	2695	76	815	500	1960	5	1	15246000	416	18.45	0.56	12	0.00	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	2880	-5.21	20240104	2715	0.55	20240118	3855	-29.18	20230420	2575	6.02	20231031	1.92	N	017510	500	76 억		189737	N	N	0	N	00	N
22	20240117	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-50	5	-1.80	50925725	18547	55.10	2780	2800	2730	3610	1950	2780	2745.81	1.27	0	-3551	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	416	18.45	0.56	12	0.12	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	2880	-5.21	20240104	2730	0.00	20240117	3855	-29.18	20230420	2575	6.02	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
23	20240117	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-45	5	-1.62	46885245	17067	50.70	2780	2800	2730	3610	1950	2780	2747.13	1.27	0	-3549	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	417	18.48	0.56	12	0.11	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2730	0.18	20240117	3855	-29.05	20230420	2575	6.21	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
24	20240117	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-45	5	-1.62	44674715	16259	48.30	2780	2800	2730	3610	1950	2780	2747.69	1.27	0	-3405	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	417	18.48	0.56	12	0.11	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2730	0.18	20240117	3855	-29.05	20230420	2575	6.21	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
25	20240117	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-50	5	-1.80	39532070	14376	42.71	2780	2800	2730	3610	1950	2780	2749.87	1.27	0	-3007	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	416	18.45	0.56	12	0.09	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	2880	-5.21	20240104	2730	0.00	20240117	3855	-29.18	20230420	2575	6.02	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
26	20240117	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-45	5	-1.62	35213545	12798	38.02	2780	2800	2735	3610	1950	2780	2751.49	1.27	0	-2895	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	417	18.48	0.56	12	0.08	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	2880	-5.03	20240104	2735	0.00	20240117	3855	-29.05	20230420	2575	6.21	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
27	20240117	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	21805725	7906	23.49	2780	2800	2740	3610	1950	2780	2758.12	1.27	0	-1207	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	419	18.58	0.56	12	0.05	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	2880	-4.51	20240104	2740	0.36	20240117	3855	-28.66	20230420	2575	6.80	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
28	20240117	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	16698305	6044	17.95	2780	2800	2745	3610	1950	2780	2762.79	1.27	0	-1233	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	419	18.58	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	2880	-4.51	20240104	2745	0.18	20240117	3855	-28.66	20230420	2575	6.80	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
29	20240117	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	2413150	867	2.58	2780	2800	2780	3610	1950	2780	2783.33	1.27	0	-110	2820	2800	2785	2765	2750	2792	2757	76	830	500	2000	5	1	15246000	427	18.92	0.57	12	0.01	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2770	1.08	20240116	3855	-27.37	20230420	2575	8.74	20231031	1.91	N	017510	500	76 억		193288	N	N	0	N	00	N
30	20240116	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	93957355	33662	188.84	2795	2805	2770	3630	1960	2795	2791.20	1.26	0	579	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	424	18.78	0.57	12	0.22	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	2880	-3.47	20240104	2770	0.36	20240116	3855	-27.89	20230420	2575	7.96	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
31	20240116	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-10	5	-0.36	86547200	30999	173.90	2795	2805	2770	3630	1960	2795	2791.94	1.26	0	580	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	425	18.82	0.57	12	0.20	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	2880	-3.30	20240104	2770	0.54	20240116	3855	-27.76	20230420	2575	8.16	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
32	20240116	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-10	5	-0.36	77299525	27676	155.26	2795	2805	2770	3630	1960	2795	2793.02	1.26	0	599	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	425	18.82	0.57	12	0.18	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	2880	-3.30	20240104	2770	0.54	20240116	3855	-27.76	20230420	2575	8.16	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
33	20240116	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	0	3	0.00	66629470	23854	133.82	2795	2805	2770	3630	1960	2795	2793.22	1.26	0	599	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	426	18.89	0.57	12	0.16	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2880	-2.95	20240104	2770	0.90	20240116	3855	-27.50	20230420	2575	8.54	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
34	20240116	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-10	5	-0.36	56511300	20231	113.49	2795	2805	2770	3630	1960	2795	2793.30	1.26	0	-401	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	425	18.82	0.57	12	0.13	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	2880	-3.30	20240104	2770	0.54	20240116	3855	-27.76	20230420	2575	8.16	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
35	20240116	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	27438025	9861	55.32	2795	2805	2770	3630	1960	2795	2782.48	1.26	0	-395	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	424	18.78	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	2880	-3.47	20240104	2770	0.36	20240116	3855	-27.89	20230420	2575	7.96	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
36	20240116	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-20	5	-0.72	17639870	6331	35.52	2795	2805	2775	3630	1960	2795	2786.27	1.26	0	-367	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	423	18.75	0.57	12	0.04	148.00	4901.00	3855	20230420	-28.02	2575	20231031	7.77	2880	-3.65	20240104	2775	0.00	20240116	3855	-28.02	20230420	2575	7.77	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
37	20240116	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	5	2	0.18	486335	174	0.98	2795	2800	2795	3630	1960	2795	2795.03	1.26	0	-1	2831	2812	2801	2782	2771	2807	2777	76	835	500	2010	5	1	15246000	427	18.92	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2785	0.54	20240109	3855	-27.37	20230420	2575	8.74	20231031	1.91	N	017510	500	76 억		192709	N	N	0	N	00	N
38	20240115	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-25	5	-0.89	49914620	17826	211.66	2805	2820	2790	3665	1975	2820	2800.10	1.27	0	-286	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	426	18.89	0.57	12	0.12	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2880	-2.95	20240104	2785	0.36	20240109	3855	-27.50	20230420	2575	8.54	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
39	20240115	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-20	5	-0.71	48689815	17388	206.46	2805	2820	2790	3665	1975	2820	2800.20	1.27	0	-284	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	427	18.92	0.57	12	0.11	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2785	0.54	20240109	3855	-27.37	20230420	2575	8.74	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
40	20240115	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-15	5	-0.53	47853045	17089	202.91	2805	2820	2790	3665	1975	2820	2800.22	1.27	0	-279	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	428	18.95	0.57	12	0.11	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2880	-2.60	20240104	2785	0.72	20240109	3855	-27.24	20230420	2575	8.93	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
41	20240115	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-25	5	-0.89	39188930	13993	166.15	2805	2820	2790	3665	1975	2820	2800.61	1.27	0	-270	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	426	18.89	0.57	12	0.09	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	2880	-2.95	20240104	2785	0.36	20240109	3855	-27.50	20230420	2575	8.54	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
42	20240115	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-10	5	-0.35	13720780	4885	58.00	2805	2820	2800	3665	1975	2820	2808.76	1.27	0	-902	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	428	18.99	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
43	20240115	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-15	5	-0.53	11788735	4197	49.83	2805	2820	2800	3665	1975	2820	2808.85	1.27	0	-902	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	428	18.95	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2880	-2.60	20240104	2785	0.72	20240109	3855	-27.24	20230420	2575	8.93	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
44	20240115	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-10	5	-0.35	7282435	2590	30.75	2805	2820	2805	3665	1975	2820	2811.75	1.27	0	-904	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	428	18.99	0.57	12	0.02	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
45	20240115	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-5	5	-0.18	474095	169	2.01	2805	2815	2805	3665	1975	2820	2805.30	1.27	0	-18	2860	2840	2820	2800	2780	2850	2810	76	845	500	2030	5	1	15246000	429	19.02	0.57	12	0.00	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2785	1.08	20240109	3855	-26.98	20230420	2575	9.32	20231031	1.90	N	017510	500	76 억		192998	N	N	0	N	00	N
46	20240112	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-5	5	-0.18	23691100	8420	51.68	2800	2840	2800	3670	1980	2825	2813.67	1.28	0	-1644	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2880	-2.08	20240104	2785	1.26	20240109	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
47	20240112	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-15	5	-0.53	22036005	7833	48.08	2800	2840	2800	3670	1980	2825	2813.23	1.28	0	-1387	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	428	18.99	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
48	20240112	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-10	5	-0.35	19496765	6931	42.54	2800	2840	2800	3670	1980	2825	2812.98	1.28	0	-808	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	429	19.02	0.57	12	0.05	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2785	1.08	20240109	3855	-26.98	20230420	2575	9.32	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
49	20240112	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-15	5	-0.53	16739350	5949	36.51	2800	2840	2800	3670	1980	2825	2813.81	1.28	0	-483	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	428	18.99	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
50	20240112	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-5	5	-0.18	13150815	4672	28.67	2800	2840	2800	3670	1980	2825	2814.81	1.28	0	-478	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2880	-2.08	20240104	2785	1.26	20240109	3855	-26.85	20230420	2575	9.51	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
51	20240112	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	12544480	4457	27.36	2800	2840	2800	3670	1980	2825	2814.56	1.28	0	-478	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2785	1.44	20240109	3855	-26.72	20230420	2575	9.71	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
52	20240112	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-15	5	-0.53	11121705	3953	24.26	2800	2840	2800	3670	1980	2825	2813.48	1.28	0	-477	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	428	18.99	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
53	20240112	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	0	3	0.00	1302800	465	2.85	2800	2825	2800	3670	1980	2825	2801.72	1.28	0	-56	2861	2842	2821	2802	2781	2852	2812	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2785	1.44	20240109	3855	-26.72	20230420	2575	9.71	20231031	1.89	N	017510	500	76 억		194641	N	N	0	N	00	N
54	20240111	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	25	2	0.89	45735220	16243	102.37	2800	2840	2800	3640	1960	2800	2815.69	1.29	0	-2492	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	431	19.09	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2785	1.44	20240109	3855	-26.72	20230420	2575	9.71	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
55	20240111	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	44658985	15862	99.97	2800	2840	2800	3640	1960	2800	2815.47	1.29	0	-2491	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	429	19.02	0.57	12	0.10	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2785	1.08	20240109	3855	-26.98	20230420	2575	9.32	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
56	20240111	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	37806910	13429	84.63	2800	2840	2800	3640	1960	2800	2815.32	1.29	0	-2486	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	429	19.02	0.57	12	0.09	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2785	1.08	20240109	3855	-26.98	20230420	2575	9.32	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
57	20240111	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	36976440	13134	82.78	2800	2840	2800	3640	1960	2800	2815.32	1.29	0	-2483	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	428	18.95	0.57	12	0.09	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2880	-2.60	20240104	2785	0.72	20240109	3855	-27.24	20230420	2575	8.93	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
58	20240111	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	33210485	11793	74.32	2800	2840	2800	3640	1960	2800	2816.12	1.29	0	-2127	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	428	18.99	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
59	20240111	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	22768450	8081	50.93	2800	2840	2800	3640	1960	2800	2817.53	1.29	0	-2205	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	429	19.02	0.57	12	0.05	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2880	-2.26	20240104	2785	1.08	20240109	3855	-26.98	20230420	2575	9.32	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
60	20240111	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	15157185	5378	33.89	2800	2840	2800	3640	1960	2800	2818.37	1.29	0	-2165	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	430	19.05	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2880	-2.08	20240104	2785	1.26	20240109	3855	-26.85	20230420	2575	9.51	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
61	20240111	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	369650	132	0.83	2800	2810	2800	3640	1960	2800	2800.38	1.29	0	-6	2830	2815	2800	2785	2770	2807	2777	76	840	500	2010	5	1	15246000	428	18.99	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197133	N	N	0	N	00	N
62	20240110	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	44419915	15867	62.97	2810	2815	2785	3650	1970	2810	2799.51	1.30	0	-876	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	427	18.92	0.57	12	0.10	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2785	0.54	20240110	3855	-27.37	20230420	2575	8.74	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
63	20240110	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	41126940	14691	58.31	2810	2815	2785	3650	1970	2810	2799.46	1.30	0	-836	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	428	18.95	0.57	12	0.10	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2880	-2.60	20240104	2785	0.72	20240110	3855	-27.24	20230420	2575	8.93	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
64	20240110	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	31590700	11290	44.81	2810	2815	2785	3650	1970	2810	2798.11	1.30	0	-827	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.07	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240110	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
65	20240110	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	24441245	8744	34.70	2810	2810	2785	3650	1970	2810	2795.20	1.30	0	-718	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	428	18.95	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.24	2575	20231031	8.93	2880	-2.60	20240104	2785	0.72	20240110	3855	-27.24	20230420	2575	8.93	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
66	20240110	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	23291985	8335	33.08	2810	2810	2785	3650	1970	2810	2794.48	1.30	0	-480	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240110	3855	-27.11	20230420	2575	9.13	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
67	20240110	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	21859185	7825	31.06	2810	2810	2785	3650	1970	2810	2793.51	1.30	0	-403	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	427	18.92	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2785	0.54	20240110	3855	-27.37	20230420	2575	8.74	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
68	20240110	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-20	5	-0.71	17366470	6216	24.67	2810	2810	2790	3650	1970	2810	2793.83	1.30	0	-400	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	425	18.85	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	2880	-3.12	20240104	2785	0.18	20240109	3855	-27.63	20230420	2575	8.35	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
69	20240110	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	710590	253	1.00	2810	2810	2800	3650	1970	2810	2808.66	1.30	0	-44	2853	2831	2808	2786	2763	2832	2787	76	840	500	2020	5	1	15246000	427	18.92	0.57	12	0.00	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2785	0.54	20240109	3855	-27.37	20230420	2575	8.74	20231031	1.89	N	017510	500	76 억		198009	N	N	0	N	00	N
70	20240109	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	70492545	25176	164.56	2810	2830	2785	3650	1970	2810	2799.99	1.29	0	605	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.17	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
71	20240109	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	50949645	18174	118.79	2810	2830	2785	3650	1970	2810	2803.44	1.29	0	492	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	427	18.92	0.57	12	0.12	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2785	0.54	20240109	3855	-27.37	20230420	2575	8.74	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
72	20240109	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	43751165	15606	102.01	2810	2830	2785	3650	1970	2810	2803.48	1.29	0	503	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.10	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2785	0.90	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
73	20240109	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	21914965	7802	51.00	2810	2830	2800	3650	1970	2810	2808.89	1.29	0	405	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2800	0.36	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
74	20240109	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	20793780	7403	48.39	2810	2830	2800	3650	1970	2810	2808.83	1.29	0	405	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2800	0.36	20240109	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
75	20240109	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	9776010	3477	22.73	2810	2830	2810	3650	1970	2810	2811.62	1.29	0	405	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.02	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2800	0.36	20240102	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
76	20240109	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	3936145	1399	9.14	2810	2830	2810	3650	1970	2810	2813.54	1.29	0	143	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.01	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2800	0.36	20240102	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
77	20240109	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	106820	38	0.25	2810	2830	2810	3650	1970	2810	2811.05	1.29	0	-4	2863	2836	2818	2791	2773	2827	2782	76	840	500	2020	5	1	15246000	431	19.12	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	2880	-1.74	20240104	2800	1.07	20240102	3855	-26.59	20230420	2575	9.90	20231031	1.88	N	017510	500	76 억		197404	N	N	0	N	00	N
78	20240108	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	43052365	15299	90.07	2840	2845	2800	3690	1990	2840	2814.06	1.29	0	821	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	428	18.99	0.57	12	0.10	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2880	-2.43	20240104	2800	0.36	20240108	3855	-27.11	20230420	2575	9.13	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
79	20240108	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	39647180	14092	82.97	2840	2845	2800	3690	1990	2840	2813.45	1.29	0	1187	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2800	0.89	20240108	3855	-26.72	20230420	2575	9.71	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
80	20240108	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	39604860	14077	82.88	2840	2845	2800	3690	1990	2840	2813.44	1.29	0	1188	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2800	0.89	20240108	3855	-26.72	20230420	2575	9.71	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
81	20240108	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	38758745	13778	81.12	2840	2845	2800	3690	1990	2840	2813.09	1.29	0	1209	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2800	0.89	20240108	3855	-26.72	20230420	2575	9.71	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
82	20240108	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	32164735	11434	67.32	2840	2845	2800	3690	1990	2840	2813.08	1.29	0	742	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	434	19.22	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	2880	-1.22	20240104	2800	1.61	20240108	3855	-26.20	20230420	2575	10.49	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
83	20240108	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	24957045	8886	52.32	2840	2840	2800	3690	1990	2840	2808.58	1.29	0	-281	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	431	19.09	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2880	-1.91	20240104	2800	0.89	20240108	3855	-26.72	20230420	2575	9.71	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
84	20240108	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-40	5	-1.41	16762675	5972	35.16	2840	2840	2800	3690	1990	2840	2806.88	1.29	0	451	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	427	18.92	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.37	2575	20231031	8.74	2880	-2.78	20240104	2800	0.00	20240108	3855	-27.37	20230420	2575	8.74	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
85	20240108	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	218590	77	0.45	2840	2840	2835	3690	1990	2840	2838.83	1.29	0	-9	2873	2856	2843	2826	2813	2850	2820	76	850	500	2040	5	1	15246000	432	19.16	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	2880	-1.56	20240104	2800	1.25	20240102	3855	-26.46	20230420	2575	10.10	20231031	1.88	N	017510	500	76 억		196583	N	N	0	N	00	N
86	20240105	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-35	5	-1.22	48150825	16982	51.21	2860	2860	2830	3735	2015	2875	2835.40	1.29	0	365	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	433	19.19	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	2880	-1.39	20240104	2800	1.43	20240102	3855	-26.33	20230420	2575	10.29	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
87	20240105	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-45	5	-1.57	47064885	16599	50.05	2860	2860	2830	3735	2015	2875	2835.40	1.29	0	476	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	431	19.12	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	2880	-1.74	20240104	2800	1.07	20240102	3855	-26.59	20230420	2575	9.90	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
88	20240105	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-35	5	-1.22	34780165	12262	36.98	2860	2860	2830	3735	2015	2875	2836.42	1.29	0	478	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	433	19.19	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.33	2575	20231031	10.29	2880	-1.39	20240104	2800	1.43	20240102	3855	-26.33	20230420	2575	10.29	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
89	20240105	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-40	5	-1.39	25144345	8863	26.73	2860	2860	2830	3735	2015	2875	2837.00	1.29	0	478	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	432	19.16	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	2880	-1.56	20240104	2800	1.25	20240102	3855	-26.46	20230420	2575	10.10	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
90	20240105	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-40	5	-1.39	23780710	8382	25.28	2860	2860	2830	3735	2015	2875	2837.12	1.29	0	478	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	432	19.16	0.58	12	0.05	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	2880	-1.56	20240104	2800	1.25	20240102	3855	-26.46	20230420	2575	10.10	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
91	20240105	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-45	5	-1.57	11722555	4125	12.44	2860	2860	2830	3735	2015	2875	2841.83	1.29	0	153	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	431	19.12	0.58	12	0.03	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	2880	-1.74	20240104	2800	1.07	20240102	3855	-26.59	20230420	2575	9.90	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
92	20240105	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-30	5	-1.04	5916420	2079	6.27	2860	2860	2840	3735	2015	2875	2845.80	1.29	0	153	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	434	19.22	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	2880	-1.22	20240104	2800	1.61	20240102	3855	-26.20	20230420	2575	10.49	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
93	20240105	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-15	5	-0.52	1049620	367	1.11	2860	2860	2860	3735	2015	2875	2860.00	1.29	0	-10	2921	2897	2856	2832	2791	2910	2845	76	860	500	2070	5	1	15246000	436	19.32	0.58	12	0.00	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	2880	-0.69	20240104	2800	2.14	20240102	3855	-25.81	20230420	2575	11.07	20231031	1.87	N	017510	500	76 억		196218	N	N	0	N	00	N
94	20240104	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	20	2	0.70	92318350	32457	82.00	2820	2880	2815	3710	2000	2855	2844.33	1.30	0	-2614	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	438	19.43	0.59	12	0.21	148.00	4901.00	3855	20230420	-25.42	2575	20231031	11.65	2880	-0.17	20240104	2800	2.68	20240102	3855	-25.42	20230420	2575	11.65	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
95	20240104	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	54314590	19213	48.54	2820	2855	2815	3710	2000	2855	2826.97	1.30	0	-855	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	435	19.29	0.58	12	0.13	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	2865	-0.35	20240103	2800	1.96	20240102	3855	-25.94	20230420	2575	10.87	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
96	20240104	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-10	5	-0.35	45795520	16221	40.98	2820	2855	2815	3710	2000	2855	2823.22	1.30	0	-562	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	434	19.22	0.58	12	0.11	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	2865	-0.70	20240103	2800	1.61	20240102	3855	-26.20	20230420	2575	10.49	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
97	20240104	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-10	5	-0.35	42149975	14933	37.73	2820	2855	2815	3710	2000	2855	2822.61	1.30	0	-402	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	434	19.22	0.58	12	0.10	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	2865	-0.70	20240103	2800	1.61	20240102	3855	-26.20	20230420	2575	10.49	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
98	20240104	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	36782780	13038	32.94	2820	2855	2815	3710	2000	2855	2821.20	1.30	0	-612	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	431	19.12	0.58	12	0.09	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	2865	-1.22	20240103	2800	1.07	20240102	3855	-26.59	20230420	2575	9.90	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
99	20240104	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-40	5	-1.40	33267270	11792	29.79	2820	2855	2815	3710	2000	2855	2821.17	1.30	0	-474	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	429	19.02	0.57	12	0.08	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2865	-1.75	20240103	2800	0.54	20240102	3855	-26.98	20230420	2575	9.32	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
100	20240104	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-30	5	-1.05	17878220	6339	16.02	2820	2855	2815	3710	2000	2855	2820.35	1.30	0	-103	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	431	19.09	0.58	12	0.04	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2865	-1.40	20240103	2800	0.89	20240102	3855	-26.72	20230420	2575	9.71	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
101	20240104	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-35	5	-1.23	2642340	937	2.37	2820	2820	2820	3710	2000	2855	2820.00	1.30	0	0	2898	2876	2843	2821	2788	2887	2832	76	855	500	2050	5	1	15246000	430	19.05	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2865	-1.57	20240103	2800	0.71	20240102	3855	-26.85	20230420	2575	9.51	20231031	1.92	N	017510	500	76 억		198827	N	N	0	N	00	N
102	20240103	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	35	2	1.24	112283525	39500	348.94	2820	2865	2810	3665	1975	2820	2842.62	1.31	0	-1155	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	435	19.29	0.58	12	0.26	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	2865	-0.35	20240103	2800	1.96	20240102	3855	-25.94	20230420	2575	10.87	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
103	20240103	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	35	2	1.24	107796585	37932	335.09	2820	2860	2810	3665	1975	2820	2841.84	1.31	0	-1155	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	435	19.29	0.58	12	0.25	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	2860	-0.17	20240103	2800	1.96	20240102	3855	-25.94	20230420	2575	10.87	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
104	20240103	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	25	2	0.89	56932320	20117	177.71	2820	2850	2810	3665	1975	2820	2830.06	1.31	0	-660	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	434	19.22	0.58	12	0.13	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	2850	-0.18	20240103	2800	1.61	20240102	3855	-26.20	20230420	2575	10.49	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
105	20240103	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	41765970	14782	130.58	2820	2850	2810	3665	1975	2820	2825.46	1.31	0	-664	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.10	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2850	-0.88	20240103	2800	0.89	20240102	3855	-26.72	20230420	2575	9.71	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
106	20240103	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	10	2	0.35	36482345	12914	114.08	2820	2850	2810	3665	1975	2820	2825.02	1.31	0	-658	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	431	19.12	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.59	2575	20231031	9.90	2850	-0.70	20240103	2800	1.07	20240102	3855	-26.59	20230420	2575	9.90	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
107	20240103	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	33058385	11701	103.37	2820	2850	2810	3665	1975	2820	2825.26	1.31	0	-658	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2850	-1.05	20240103	2800	0.71	20240102	3855	-26.85	20230420	2575	9.51	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
108	20240103	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	21395825	7563	66.81	2820	2850	2810	3665	1975	2820	2829.01	1.31	0	-645	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	431	19.09	0.58	12	0.05	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	2850	-0.88	20240103	2800	0.89	20240102	3855	-26.72	20230420	2575	9.71	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
109	20240103	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	516060	183	1.62	2820	2820	2820	3665	1975	2820	2820.00	1.31	0	-1	2840	2830	2815	2805	2790	2835	2810	76	845	500	2030	5	1	15246000	430	19.05	0.58	12	0.00	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2825	-0.18	20240102	2800	0.71	20240102	3855	-26.85	20230420	2575	9.51	20231031	1.91	N	017510	500	76 억		199982	N	N	0	N	00	N
110	20240102	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	5	2	0.18	31810845	11320	95.48	2815	2825	2800	3655	1975	2815	2810.04	1.31	0	257	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	430	19.05	0.58	12	0.07	148.00	4901.00	3855	20230420	-26.85	2575	20231031	9.51	2825	-0.18	20240102	2800	0.71	20240102	3855	-26.85	20230420	2575	9.51	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
111	20240102	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	0	3	0.00	27979660	9961	84.02	2815	2825	2800	3655	1975	2815	2808.92	1.31	0	258	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.07	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2825	-0.35	20240102	2800	0.54	20240102	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
112	20240102	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	0	3	0.00	20937120	7455	62.88	2815	2825	2800	3655	1975	2815	2808.47	1.31	0	-222	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.05	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2825	-0.35	20240102	2800	0.54	20240102	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
113	20240102	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-5	5	-0.18	19146275	6819	57.52	2815	2825	2800	3655	1975	2815	2807.78	1.31	0	-222	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	428	18.99	0.57	12	0.04	148.00	4901.00	3855	20230420	-27.11	2575	20231031	9.13	2825	-0.53	20240102	2800	0.36	20240102	3855	-27.11	20230420	2575	9.13	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
114	20240102	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	0	3	0.00	17159225	6112	51.55	2815	2825	2800	3655	1975	2815	2807.46	1.31	0	-222	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.04	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2825	-0.35	20240102	2800	0.54	20240102	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
115	20240102	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	0	3	0.00	10565005	3762	31.73	2815	2825	2800	3655	1975	2815	2808.35	1.31	0	-143	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.02	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2825	-0.35	20240102	2800	0.54	20240102	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
116	20240102	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	0	3	0.00	126570	45	0.38	2815	2815	2805	3655	1975	2815	2812.67	1.31	0	-3	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.00	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	2815	0.00	20240102	2805	0.36	20240102	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N
117	20240102	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	0	3	0.00	0	0	0.00	0	0	0	3655	1975	2815	0.00	1.31	0	0	2865	2840	2825	2800	2785	2835	2795	76	840	500	2020	5	1	15246000	429	19.02	0.57	12	0.00	148.00	4901.00	3855	20230420	-26.98	2575	20231031	9.32	0	0.00	0	0	0.00	0	3855	-26.98	20230420	2575	9.32	20231031	1.91	N	017510	500	76 억		199725	N	N	0	N	00	N