KissMeData/147830/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	160908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	50	2	0.72	3600261710	507934	40.63	7030	7200	7010	9080	4900	6990	7088.69	0.26	0	9128	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1408	19.34	1.78	12	2.54	364.00	3951.00	11680	20240711	-39.73	3350	20240125	110.15	8510	-17.27	20250114	5460	28.94	20250102	11680	-39.73	20240711	3350	110.15	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
3	20250124	150908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7110	120	2	1.72	3153119000	444596	35.57	7030	7200	7010	9080	4900	6990	7092.26	0.26	0	8969	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1422	19.53	1.80	12	2.22	364.00	3951.00	11680	20240711	-39.13	3350	20240125	112.24	8510	-16.45	20250114	5460	30.22	20250102	11680	-39.13	20240711	3350	112.24	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
4	20250124	140906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7060	70	2	1.00	2846366100	401317	32.10	7030	7200	7010	9080	4900	6990	7092.75	0.26	0	7233	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1412	19.40	1.79	12	2.01	364.00	3951.00	11680	20240711	-39.55	3350	20240125	110.75	8510	-17.04	20250114	5460	29.30	20250102	11680	-39.55	20240711	3350	110.75	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
5	20250124	130907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	110	2	1.57	2581256020	363851	29.11	7030	7200	7010	9080	4900	6990	7094.47	0.26	0	17672	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1420	19.51	1.80	12	1.82	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
6	20250124	120904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7110	120	2	1.72	2351778660	331566	26.52	7030	7200	7010	9080	4900	6990	7093.16	0.26	0	15198	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1422	19.53	1.80	12	1.66	364.00	3951.00	11680	20240711	-39.13	3350	20240125	112.24	8510	-16.45	20250114	5460	30.22	20250102	11680	-39.13	20240711	3350	112.24	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
7	20250124	110906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	100	2	1.43	2038962680	287323	22.99	7030	7200	7010	9080	4900	6990	7096.68	0.26	0	14559	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1418	19.48	1.79	12	1.44	364.00	3951.00	11680	20240711	-39.30	3350	20240125	111.64	8510	-16.69	20250114	5460	29.85	20250102	11680	-39.30	20240711	3350	111.64	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
8	20250124	100902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	130	2	1.86	1600265120	225185	18.01	7030	7200	7030	9080	4900	6990	7106.82	0.26	0	1914	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1424	19.56	1.80	12	1.13	364.00	3951.00	11680	20240711	-39.04	3350	20240125	112.54	8510	-16.33	20250114	5460	30.40	20250102	11680	-39.04	20240711	3350	112.54	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
9	20250124	090908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7110	120	2	1.72	391727350	55320	4.43	7030	7150	7030	9080	4900	6990	7082.30	0.26	0	6017	7636	7312	7116	6792	6596	7215	6695	100	2090	500	4470	10	1	20000000	1422	19.53	1.80	12	0.28	364.00	3951.00	11680	20240711	-39.13	3350	20240125	112.24	8510	-16.45	20250114	5460	30.22	20250102	11680	-39.13	20240711	3350	112.24	20240125	6.94	N	147830	500	100 억		52354	N	N	0	N	00	N
10	20250123	160903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6990	-110	5	-1.55	8928932440	1231520	114.71	7160	7440	6920	9230	4970	7100	7250.66	0.47	0	-41944	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1398	19.20	1.77	12	6.16	364.00	3951.00	11680	20240711	-40.15	3350	20240125	108.66	8510	-17.86	20250114	5460	28.02	20250102	11680	-40.15	20240711	3350	108.66	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
11	20250123	150901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6970	-130	5	-1.83	8520340300	1173066	109.26	7160	7440	6930	9230	4970	7100	7263.32	0.47	0	-68354	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1394	19.15	1.76	12	5.87	364.00	3951.00	11680	20240711	-40.33	3350	20240125	108.06	8510	-18.10	20250114	5460	27.66	20250102	11680	-40.33	20240711	3350	108.06	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
12	20250123	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7160	60	2	0.85	7842974190	1077045	100.32	7160	7440	7100	9230	4970	7100	7281.95	0.47	0	-68270	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1432	19.67	1.81	12	5.39	364.00	3951.00	11680	20240711	-38.70	3350	20240125	113.73	8510	-15.86	20250114	5460	31.14	20250102	11680	-38.70	20240711	3350	113.73	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
13	20250123	130901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7150	50	2	0.70	7518318720	1031575	96.08	7160	7440	7150	9230	4970	7100	7288.21	0.47	0	-64636	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1430	19.64	1.81	12	5.16	364.00	3951.00	11680	20240711	-38.78	3350	20240125	113.43	8510	-15.98	20250114	5460	30.95	20250102	11680	-38.78	20240711	3350	113.43	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
14	20250123	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7200	100	2	1.41	7235620750	992176	92.41	7160	7440	7150	9230	4970	7100	7292.70	0.47	0	-57714	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1440	19.78	1.82	12	4.96	364.00	3951.00	11680	20240711	-38.36	3350	20240125	114.93	8510	-15.39	20250114	5460	31.87	20250102	11680	-38.36	20240711	3350	114.93	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
15	20250123	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7250	150	2	2.11	6821545900	934750	87.06	7160	7440	7150	9230	4970	7100	7297.74	0.47	0	-58767	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1450	19.92	1.83	12	4.67	364.00	3951.00	11680	20240711	-37.93	3350	20240125	116.42	8510	-14.81	20250114	5460	32.78	20250102	11680	-37.93	20240711	3350	116.42	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
16	20250123	100901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7190	90	2	1.27	5921148390	810369	75.48	7160	7440	7150	9230	4970	7100	7306.76	0.47	0	-59055	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1438	19.75	1.82	12	4.05	364.00	3951.00	11680	20240711	-38.44	3350	20240125	114.63	8510	-15.51	20250114	5460	31.68	20250102	11680	-38.44	20240711	3350	114.63	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
17	20250123	090901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7270	170	2	2.39	3246445830	442860	41.25	7160	7440	7160	9230	4970	7100	7330.69	0.47	0	-38369	7420	7260	7130	6970	6840	7340	7050	100	2130	500	4540	10	1	20000000	1454	19.97	1.84	12	2.21	364.00	3951.00	11680	20240711	-37.76	3350	20240125	117.01	8510	-14.57	20250114	5460	33.15	20250102	11680	-37.76	20240711	3350	117.01	20240125	6.85	N	147830	500	100 억		94453	N	N	0	N	00	N
18	20250122	160854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	80	2	1.14	7429776010	1039009	165.36	7000	7290	7000	9120	4920	7020	7152.38	0.86	0	-77897	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1420	19.51	1.80	12	5.20	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
19	20250122	150855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	70	2	1.00	7168096800	1002150	159.49	7000	7290	7000	9120	4920	7020	7154.22	0.86	0	-77266	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1418	19.48	1.79	12	5.01	364.00	3951.00	11680	20240711	-39.30	3350	20240125	111.64	8510	-16.69	20250114	5460	29.85	20250102	11680	-39.30	20240711	3350	111.64	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
20	20250122	140853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7090	70	2	1.00	6364587910	889691	141.59	7000	7290	7000	9120	4920	7020	7155.42	0.86	0	-44906	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1418	19.48	1.79	12	4.45	364.00	3951.00	11680	20240711	-39.30	3350	20240125	111.64	8510	-16.69	20250114	5460	29.85	20250102	11680	-39.30	20240711	3350	111.64	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
21	20250122	130856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7160	140	2	1.99	5857471480	818141	130.21	7000	7290	7000	9120	4920	7020	7161.43	0.86	0	-42538	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1432	19.67	1.81	12	4.09	364.00	3951.00	11680	20240711	-38.70	3350	20240125	113.73	8510	-15.86	20250114	5460	31.14	20250102	11680	-38.70	20240711	3350	113.73	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
22	20250122	120853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	80	2	1.14	5628322110	786025	125.10	7000	7290	7000	9120	4920	7020	7162.53	0.86	0	-48244	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1420	19.51	1.80	12	3.93	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
23	20250122	110855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7180	160	2	2.28	5028516020	701784	111.69	7000	7290	7000	9120	4920	7020	7167.70	0.86	0	-70897	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1436	19.73	1.82	12	3.51	364.00	3951.00	11680	20240711	-38.53	3350	20240125	114.33	8510	-15.63	20250114	5460	31.50	20250102	11680	-38.53	20240711	3350	114.33	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
24	20250122	100855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7160	140	2	1.99	4277273900	597202	95.05	7000	7290	7000	9120	4920	7020	7164.92	0.86	0	-77443	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1432	19.67	1.81	12	2.99	364.00	3951.00	11680	20240711	-38.70	3350	20240125	113.73	8510	-15.86	20250114	5460	31.14	20250102	11680	-38.70	20240711	3350	113.73	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
25	20250122	090856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	80	2	1.14	732929080	103876	16.53	7000	7140	7000	9120	4920	7020	7060.15	0.86	0	-3473	7246	7132	7066	6952	6886	7100	6920	100	2100	500	4490	10	1	20000000	1420	19.51	1.80	12	0.52	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.79	N	147830	500	100 억		171567	N	N	0	N	00	N
26	20250121	160849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7020	10	2	0.14	4131052540	583669	64.34	7120	7180	7000	9110	4910	7010	7077.79	0.75	0	22466	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1404	19.29	1.78	12	2.92	364.00	3951.00	11680	20240711	-39.90	3350	20240125	109.55	8510	-17.51	20250114	5460	28.57	20250102	11680	-39.90	20240711	3350	109.55	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
27	20250121	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7060	50	2	0.71	3880175450	547994	60.41	7120	7180	7000	9110	4910	7010	7080.69	0.75	0	20372	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1412	19.40	1.79	12	2.74	364.00	3951.00	11680	20240711	-39.55	3350	20240125	110.75	8510	-17.04	20250114	5460	29.30	20250102	11680	-39.55	20240711	3350	110.75	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
28	20250121	140852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7030	20	2	0.29	3354481160	473266	52.17	7120	7180	7000	9110	4910	7010	7087.94	0.75	0	-4797	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1406	19.31	1.78	12	2.37	364.00	3951.00	11680	20240711	-39.81	3350	20240125	109.85	8510	-17.39	20250114	5460	28.75	20250102	11680	-39.81	20240711	3350	109.85	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
29	20250121	130850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	30	2	0.43	3079142070	434166	47.86	7120	7180	7000	9110	4910	7010	7092.09	0.75	0	-11826	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1408	19.34	1.78	12	2.17	364.00	3951.00	11680	20240711	-39.73	3350	20240125	110.15	8510	-17.27	20250114	5460	28.94	20250102	11680	-39.73	20240711	3350	110.15	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
30	20250121	120836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7120	110	2	1.57	2749652120	387529	42.72	7120	7180	7000	9110	4910	7010	7095.35	0.75	0	-5554	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1424	19.56	1.80	12	1.94	364.00	3951.00	11680	20240711	-39.04	3350	20240125	112.54	8510	-16.33	20250114	5460	30.40	20250102	11680	-39.04	20240711	3350	112.54	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
31	20250121	110807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	90	2	1.28	2388863350	336727	37.12	7120	7180	7000	9110	4910	7010	7094.37	0.75	0	10700	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1420	19.51	1.80	12	1.68	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
32	20250121	100801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	30	2	0.43	2007712440	282825	31.18	7120	7180	7000	9110	4910	7010	7098.79	0.75	0	10325	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1408	19.34	1.78	12	1.41	364.00	3951.00	11680	20240711	-39.73	3350	20240125	110.15	8510	-17.27	20250114	5460	28.94	20250102	11680	-39.73	20240711	3350	110.15	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
33	20250121	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7140	130	2	1.85	567691920	79676	8.78	7120	7160	7050	9110	4910	7010	7125.04	0.75	0	-3409	7430	7220	7110	6900	6790	7165	6845	100	2100	500	4480	10	1	20000000	1428	19.62	1.81	12	0.40	364.00	3951.00	11680	20240711	-38.87	3350	20240125	113.13	8510	-16.10	20250114	5460	30.77	20250102	11680	-38.87	20240711	3350	113.13	20240125	6.10	N	147830	500	100 억		149606	N	N	0	N	00	N
34	20250120	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7010	-300	5	-4.10	6324497720	887891	26.30	7290	7320	7000	9500	5120	7310	7122.78	0.50	0	48589	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1402	19.26	1.77	12	4.44	364.00	3951.00	11680	20240711	-39.98	3350	20240125	109.25	8510	-17.63	20250114	5460	28.39	20250102	11680	-39.98	20240711	3350	109.25	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
35	20250120	150850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	-270	5	-3.69	5798014830	812829	24.08	7290	7320	7000	9500	5120	7310	7132.82	0.50	0	37786	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1408	19.34	1.78	12	4.06	364.00	3951.00	11680	20240711	-39.73	3350	20240125	110.15	8510	-17.27	20250114	5460	28.94	20250102	11680	-39.73	20240711	3350	110.15	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
36	20250120	140848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7040	-270	5	-3.69	5351001310	749294	22.20	7290	7320	7000	9500	5120	7310	7141.07	0.50	0	36362	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1408	19.34	1.78	12	3.75	364.00	3951.00	11680	20240711	-39.73	3350	20240125	110.15	8510	-17.27	20250114	5460	28.94	20250102	11680	-39.73	20240711	3350	110.15	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
37	20250120	130848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	-210	5	-2.87	4992891820	698635	20.69	7290	7320	7000	9500	5120	7310	7146.30	0.50	0	41518	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1420	19.51	1.80	12	3.49	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
38	20250120	120849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7100	-210	5	-2.87	4693559120	656442	19.44	7290	7320	7000	9500	5120	7310	7149.65	0.50	0	44770	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1420	19.51	1.80	12	3.28	364.00	3951.00	11680	20240711	-39.21	3350	20240125	111.94	8510	-16.57	20250114	5460	30.04	20250102	11680	-39.21	20240711	3350	111.94	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
39	20250120	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7200	-110	5	-1.50	4305215590	601925	17.83	7290	7320	7000	9500	5120	7310	7152.04	0.50	0	47213	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1440	19.78	1.82	12	3.01	364.00	3951.00	11680	20240711	-38.36	3350	20240125	114.93	8510	-15.39	20250114	5460	31.87	20250102	11680	-38.36	20240711	3350	114.93	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
40	20250120	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7130	-180	5	-2.46	2491272270	345882	10.25	7290	7320	7100	9500	5120	7310	7202.22	0.50	0	49716	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1426	19.59	1.80	12	1.73	364.00	3951.00	11680	20240711	-38.96	3350	20240125	112.84	8510	-16.22	20250114	5460	30.59	20250102	11680	-38.96	20240711	3350	112.84	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
41	20250120	090850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7250	-60	5	-0.82	552754490	76087	2.25	7290	7300	7220	9500	5120	7310	7263.90	0.50	0	5680	8203	7756	7483	7036	6763	7620	6900	100	2190	500	4670	10	1	20000000	1450	19.92	1.83	12	0.38	364.00	3951.00	11680	20240711	-37.93	3350	20240125	116.42	8510	-14.81	20250114	5460	32.78	20250102	11680	-37.93	20240711	3350	116.42	20240125	6.24	N	147830	500	100 억		100531	N	N	0	N	00	N
42	20250117	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7310	-230	5	-3.05	25636252690	3338358	85.26	7890	7930	7210	9800	5280	7540	7679.82	0.58	0	-14667	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1462	20.08	1.85	12	16.69	364.00	3951.00	11680	20240711	-37.41	3350	20240125	118.21	8510	-14.10	20250114	5460	33.88	20250102	11680	-37.41	20240711	3350	118.21	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
43	20250117	150849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7300	-240	5	-3.18	25091793780	3263866	83.36	7890	7930	7210	9800	5280	7540	7687.75	0.58	0	-25068	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1460	20.05	1.85	12	16.32	364.00	3951.00	11680	20240711	-37.50	3350	20240125	117.91	8510	-14.22	20250114	5460	33.70	20250102	11680	-37.50	20240711	3350	117.91	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
44	20250117	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7310	-230	5	-3.05	23455159650	3039393	77.62	7890	7930	7310	9800	5280	7540	7717.05	0.58	0	-86424	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1462	20.08	1.85	12	15.20	364.00	3951.00	11680	20240711	-37.41	3350	20240125	118.21	8510	-14.10	20250114	5460	33.88	20250102	11680	-37.41	20240711	3350	118.21	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
45	20250117	130847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7390	-150	5	-1.99	22492777600	2908834	74.29	7890	7930	7370	9800	5280	7540	7732.58	0.58	0	-73439	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1478	20.30	1.87	12	14.54	364.00	3951.00	11680	20240711	-36.73	3350	20240125	120.60	8510	-13.16	20250114	5460	35.35	20250102	11680	-36.73	20240711	3350	120.60	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
46	20250117	120849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7510	-30	5	-0.40	21149570490	2727833	69.67	7890	7930	7470	9800	5280	7540	7753.25	0.58	0	-74637	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1502	20.63	1.90	12	13.64	364.00	3951.00	11680	20240711	-35.70	3350	20240125	124.18	8510	-11.75	20250114	5460	37.55	20250102	11680	-35.70	20240711	3350	124.18	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
47	20250117	110847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7510	-30	5	-0.40	20351398760	2621352	66.95	7890	7930	7480	9800	5280	7540	7763.70	0.58	0	-67865	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1502	20.63	1.90	12	13.11	364.00	3951.00	11680	20240711	-35.70	3350	20240125	124.18	8510	-11.75	20250114	5460	37.55	20250102	11680	-35.70	20240711	3350	124.18	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
48	20250117	100850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7600	60	2	0.80	17913689350	2300351	58.75	7890	7930	7560	9800	5280	7540	7787.37	0.58	0	-55672	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1520	20.88	1.92	12	11.50	364.00	3951.00	11680	20240711	-34.93	3350	20240125	126.87	8510	-10.69	20250114	5460	39.19	20250102	11680	-34.93	20240711	3350	126.87	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
49	20250117	090849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7780	240	2	3.18	9888891840	1260539	32.19	7890	7930	7710	9800	5280	7540	7844.97	0.58	0	-19596	8186	7862	7616	7292	7046	8025	7455	100	2260	500	4820	10	1	20000000	1556	21.37	1.97	12	6.30	364.00	3951.00	11680	20240711	-33.39	3350	20240125	132.24	8510	-8.58	20250114	5460	42.49	20250102	11680	-33.39	20240711	3350	132.24	20240125	6.40	N	147830	500	100 억		115831	N	N	0	N	00	N
50	20250116	160842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7540	-200	5	-2.58	25702484260	3359948	94.79	7520	7940	7370	10060	5420	7740	7649.78	0.90	0	-63409	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1508	20.71	1.91	12	16.80	364.00	3951.00	11680	20240711	-35.45	3350	20240125	125.07	8510	-11.40	20250114	5460	38.10	20250102	11680	-35.45	20240711	3350	125.07	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
51	20250116	150800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7420	-320	5	-4.13	23949083150	3127008	88.22	7520	7940	7370	10060	5420	7740	7658.71	0.90	0	-55155	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1484	20.38	1.88	12	15.64	364.00	3951.00	11680	20240711	-36.47	3350	20240125	121.49	8510	-12.81	20250114	5460	35.90	20250102	11680	-36.47	20240711	3350	121.49	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
52	20250116	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7470	-270	5	-3.49	22178688430	2889279	81.51	7520	7940	7430	10060	5420	7740	7676.14	0.90	0	-40627	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1494	20.52	1.89	12	14.45	364.00	3951.00	11680	20240711	-36.04	3350	20240125	122.99	8510	-12.22	20250114	5460	36.81	20250102	11680	-36.04	20240711	3350	122.99	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
53	20250116	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7460	-280	5	-3.62	21325912400	2774929	78.29	7520	7940	7430	10060	5420	7740	7685.15	0.90	0	-20382	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1492	20.49	1.89	12	13.87	364.00	3951.00	11680	20240711	-36.13	3350	20240125	122.69	8510	-12.34	20250114	5460	36.63	20250102	11680	-36.13	20240711	3350	122.69	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
54	20250116	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7570	-170	5	-2.20	20061671450	2606124	73.53	7520	7940	7430	10060	5420	7740	7697.85	0.90	0	-22478	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1514	20.80	1.92	12	13.03	364.00	3951.00	11680	20240711	-35.19	3350	20240125	125.97	8510	-11.05	20250114	5460	38.64	20250102	11680	-35.19	20240711	3350	125.97	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
55	20250116	110847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7620	-120	5	-1.55	18742379520	2431313	68.59	7520	7940	7430	10060	5420	7740	7708.71	0.90	0	-21092	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1524	20.93	1.93	12	12.16	364.00	3951.00	11680	20240711	-34.76	3350	20240125	127.46	8510	-10.46	20250114	5460	39.56	20250102	11680	-34.76	20240711	3350	127.46	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
56	20250116	100847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7660	-80	5	-1.03	17000905450	2202394	62.14	7520	7940	7430	10060	5420	7740	7719.26	0.90	0	-41806	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1532	21.04	1.94	12	11.01	364.00	3951.00	11680	20240711	-34.42	3350	20240125	128.66	8510	-9.99	20250114	5460	40.29	20250102	11680	-34.42	20240711	3350	128.66	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
57	20250116	090848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7590	-150	5	-1.94	2367705910	314334	8.87	7520	7610	7430	10060	5420	7740	7530.58	0.90	0	14313	7926	7832	7666	7572	7406	7880	7620	100	2320	500	4950	10	1	20000000	1518	20.85	1.92	12	1.57	364.00	3951.00	11680	20240711	-35.02	3350	20240125	126.57	8510	-10.81	20250114	5460	39.01	20250102	11680	-35.02	20240711	3350	126.57	20240125	4.22	N	147830	500	100 억		179694	N	N	0	N	00	N
58	20250115	160844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7740	0	3	0.00	22092338900	2890014	25.54	7580	7760	7500	10060	5420	7740	7644.27	1.89	0	-197462	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1548	21.26	1.96	12	14.45	364.00	3951.00	11680	20240711	-33.73	3350	20240125	131.04	8510	-9.05	20250114	5460	41.76	20250102	11680	-33.73	20240711	3350	131.04	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
59	20250115	150845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7740	0	3	0.00	19435994030	2546854	22.51	7580	7760	7500	10060	5420	7740	7631.33	1.89	0	-151879	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1548	21.26	1.96	12	12.73	364.00	3951.00	11680	20240711	-33.73	3350	20240125	131.04	8510	-9.05	20250114	5460	41.76	20250102	11680	-33.73	20240711	3350	131.04	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
60	20250115	140839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	-90	5	-1.16	15542512960	2041839	18.05	7580	7710	7500	10060	5420	7740	7611.96	1.89	0	-99425	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1530	21.02	1.94	12	10.21	364.00	3951.00	11680	20240711	-34.50	3350	20240125	128.36	8510	-10.11	20250114	5460	40.11	20250102	11680	-34.50	20240711	3350	128.36	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
61	20250115	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7610	-130	5	-1.68	13633736340	1792140	15.84	7580	7710	7500	10060	5420	7740	7607.45	1.89	0	-53853	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1522	20.91	1.93	12	8.96	364.00	3951.00	11680	20240711	-34.85	3350	20240125	127.16	8510	-10.58	20250114	5460	39.38	20250102	11680	-34.85	20240711	3350	127.16	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
62	20250115	120827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7610	-130	5	-1.68	12250913300	1610786	14.24	7580	7710	7500	10060	5420	7740	7605.47	1.89	0	-32943	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1522	20.91	1.93	12	8.05	364.00	3951.00	11680	20240711	-34.85	3350	20240125	127.16	8510	-10.58	20250114	5460	39.38	20250102	11680	-34.85	20240711	3350	127.16	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
63	20250115	110844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7520	-220	5	-2.84	10623413560	1397039	12.35	7580	7710	7500	10060	5420	7740	7604.14	1.89	0	-55425	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1504	20.66	1.90	12	6.99	364.00	3951.00	11680	20240711	-35.62	3350	20240125	124.48	8510	-11.63	20250114	5460	37.73	20250102	11680	-35.62	20240711	3350	124.48	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
64	20250115	100844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7690	-50	5	-0.65	6420089770	843055	7.45	7580	7710	7520	10060	5420	7740	7615.12	1.89	0	-27756	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1538	21.13	1.95	12	4.22	364.00	3951.00	11680	20240711	-34.16	3350	20240125	129.55	8510	-9.64	20250114	5460	40.84	20250102	11680	-34.16	20240711	3350	129.55	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
65	20250115	090847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	-90	5	-1.16	2568803810	338362	2.99	7580	7670	7520	10060	5420	7740	7591.45	1.89	0	47	8893	8316	7933	7356	6973	8125	7165	100	2320	500	4950	10	1	20000000	1530	21.02	1.94	12	1.69	364.00	3951.00	11680	20240711	-34.50	3350	20240125	128.36	8510	-10.11	20250114	5460	40.11	20250102	11680	-34.50	20240711	3350	128.36	20240125	3.78	N	147830	500	100 억		377164	N	N	0	N	00	N
66	20250114	160828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7740	10	2	0.13	89344742980	11129795	95.87	8500	8510	7550	10040	5420	7730	8027.79	2.96	0	-219783	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1548	21.26	1.96	12	55.65	364.00	3951.00	11680	20240711	-33.73	3350	20240125	131.04	8510	-9.05	20250114	5460	41.76	20250102	11680	-33.73	20240711	3350	131.04	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
67	20250114	150842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7720	-10	5	-0.13	87058674790	10833981	93.32	8500	8510	7550	10040	5420	7730	8035.70	2.96	0	-179958	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1544	21.21	1.95	12	54.17	364.00	3951.00	11680	20240711	-33.90	3350	20240125	130.45	8510	-9.28	20250114	5460	41.39	20250102	11680	-33.90	20240711	3350	130.45	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
68	20250114	140840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7630	-100	5	-1.29	83199906920	10329399	88.98	8500	8510	7570	10040	5420	7730	8054.67	2.96	0	-215631	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1526	20.96	1.93	12	51.65	364.00	3951.00	11680	20240711	-34.67	3350	20240125	127.76	8510	-10.34	20250114	5460	39.74	20250102	11680	-34.67	20240711	3350	127.76	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
69	20250114	130839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7780	50	2	0.65	76303870630	9430646	81.24	8500	8510	7750	10040	5420	7730	8091.05	2.96	0	-175865	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1556	21.37	1.97	12	47.15	364.00	3951.00	11680	20240711	-33.39	3350	20240125	132.24	8510	-8.58	20250114	5460	42.49	20250102	11680	-33.39	20240711	3350	132.24	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
70	20250114	120836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7810	80	2	1.03	73986389900	9133906	78.68	8500	8510	7750	10040	5420	7730	8100.19	2.96	0	-178036	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1562	21.46	1.98	12	45.67	364.00	3951.00	11680	20240711	-33.13	3350	20240125	133.13	8510	-8.23	20250114	5460	43.04	20250102	11680	-33.13	20240711	3350	133.13	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
71	20250114	110836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7920	190	2	2.46	71346886510	8798621	75.79	8500	8510	7750	10040	5420	7730	8108.87	2.96	0	-207381	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1584	21.76	2.00	12	43.99	364.00	3951.00	11680	20240711	-32.19	3350	20240125	136.42	8510	-6.93	20250114	5460	45.05	20250102	11680	-32.19	20240711	3350	136.42	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
72	20250114	100834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	8140	410	2	5.30	62130461730	7631596	65.74	8500	8510	7860	10040	5420	7730	8141.21	2.96	0	-265357	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1628	22.36	2.06	12	38.16	364.00	3951.00	11680	20240711	-30.31	3350	20240125	142.99	8510	-4.35	20250114	5460	49.08	20250102	11680	-30.31	20240711	3350	142.99	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
73	20250114	090839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	8050	320	2	4.14	33724931200	4082927	35.17	8500	8510	7940	10040	5420	7730	8259.99	2.96	0	-10107	8343	8036	7423	7116	6503	8190	7270	100	2310	500	4940	10	1	20000000	1610	22.12	2.04	12	20.41	364.00	3951.00	11680	20240711	-31.08	3350	20240125	140.30	8510	-5.41	20250114	5460	47.44	20250102	11680	-31.08	20240711	3350	140.30	20240125	3.89	N	147830	500	100 억		592107	N	N	0	N	00	N
74	20250113	160827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7730	1780	1	29.92	85702703390	11606659	1740.68	6920	7730	6810	7730	4170	5950	7383.91	5.16	0	-437717	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1546	21.24	1.96	12	58.03	364.00	3951.00	11680	20240711	-33.82	3350	20240125	130.75	7730	0.00	20250113	5460	41.58	20250102	11680	-33.82	20240711	3350	130.75	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
75	20250113	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7730	1780	1	29.92	85681523190	11603919	1740.27	6920	7730	6810	7730	4170	5950	7383.84	5.16	0	-437932	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1546	21.24	1.96	12	58.02	364.00	3951.00	11680	20240711	-33.82	3350	20240125	130.75	7730	0.00	20250113	5460	41.58	20250102	11680	-33.82	20240711	3350	130.75	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
76	20250113	140811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7730	1780	1	29.92	85629600780	11597202	1739.26	6920	7730	6810	7730	4170	5950	7383.64	5.16	0	-437260	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1546	21.24	1.96	12	57.99	364.00	3951.00	11680	20240711	-33.82	3350	20240125	130.75	7730	0.00	20250113	5460	41.58	20250102	11680	-33.82	20240711	3350	130.75	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
77	20250113	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7730	1780	1	29.92	85549123750	11586791	1737.70	6920	7730	6810	7730	4170	5950	7383.33	5.16	0	-436181	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1546	21.24	1.96	12	57.93	364.00	3951.00	11680	20240711	-33.82	3350	20240125	130.75	7730	0.00	20250113	5460	41.58	20250102	11680	-33.82	20240711	3350	130.75	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
78	20250113	120822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7730	1780	1	29.92	85383578070	11565375	1734.49	6920	7730	6810	7730	4170	5950	7382.69	5.16	0	-434077	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1546	21.24	1.96	12	57.83	364.00	3951.00	11680	20240711	-33.82	3350	20240125	130.75	7730	0.00	20250113	5460	41.58	20250102	11680	-33.82	20240711	3350	130.75	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
79	20250113	110820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7730	1780	1	29.92	85118415880	11531072	1729.34	6920	7730	6810	7730	4170	5950	7381.66	5.16	0	-430640	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1546	21.24	1.96	12	57.66	364.00	3951.00	11680	20240711	-33.82	3350	20240125	130.75	7730	0.00	20250113	5460	41.58	20250102	11680	-33.82	20240711	3350	130.75	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
80	20250113	100820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7630	1680	2	28.24	78046755000	10613539	1591.74	6920	7730	6810	7730	4170	5950	7353.51	5.16	0	-421352	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1526	20.96	1.93	12	53.07	364.00	3951.00	11680	20240711	-34.67	3350	20240125	127.76	7730	-1.29	20250113	5460	39.74	20250102	11680	-34.67	20240711	3350	127.76	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
81	20250113	090825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7190	1240	2	20.84	20158629000	2816790	422.44	6920	7480	6810	7730	4170	5950	7156.60	5.16	0	-184826	6183	6066	5873	5756	5563	6125	5815	100	1780	500	3800	10	1	20000000	1438	19.75	1.82	12	14.08	364.00	3951.00	11680	20240711	-38.44	3350	20240125	114.63	7480	-3.88	20250113	5460	31.68	20250102	11680	-38.44	20240711	3350	114.63	20240125	3.92	N	147830	500	100 억		1031592	N	N	0	N	00	N
82	20250110	160802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5950	200	2	3.48	2134034680	364948	256.37	5780	5990	5680	7470	4030	5750	5847.02	5.17	0	910	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1190	16.35	1.51	12	1.82	364.00	3951.00	11680	20240711	-49.06	3350	20240125	77.61	5990	-0.67	20250110	5460	8.97	20250102	11680	-49.06	20240711	3350	77.61	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
83	20250110	150812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	150	2	2.61	1913321400	327713	230.21	5780	5990	5680	7470	4030	5750	5838.41	5.17	0	1367	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1180	16.21	1.49	12	1.64	364.00	3951.00	11680	20240711	-49.49	3350	20240125	76.12	5990	-1.50	20250110	5460	8.06	20250102	11680	-49.49	20240711	3350	76.12	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
84	20250110	140816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	80	2	1.39	1075415250	186085	130.72	5780	5880	5680	7470	4030	5750	5779.16	5.17	0	-2011	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1166	16.02	1.48	12	0.93	364.00	3951.00	11680	20240711	-50.09	3350	20240125	74.03	5880	-0.85	20250110	5460	6.78	20250102	11680	-50.09	20240711	3350	74.03	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
85	20250110	130816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	20	2	0.35	694828140	120704	84.79	5780	5870	5680	7470	4030	5750	5756.46	5.17	0	-16962	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1154	15.85	1.46	12	0.60	364.00	3951.00	11680	20240711	-50.60	3350	20240125	72.24	5870	-1.70	20250110	5460	5.68	20250102	11680	-50.60	20240711	3350	72.24	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
86	20250110	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	30	2	0.52	668566340	116146	81.59	5780	5870	5680	7470	4030	5750	5756.26	5.17	0	-17151	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1156	15.88	1.46	12	0.58	364.00	3951.00	11680	20240711	-50.51	3350	20240125	72.54	5870	-1.53	20250110	5460	5.86	20250102	11680	-50.51	20240711	3350	72.54	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
87	20250110	110815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-20	5	-0.35	517626630	90036	63.25	5780	5870	5680	7470	4030	5750	5749.11	5.17	0	-30726	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1146	15.74	1.45	12	0.45	364.00	3951.00	11680	20240711	-50.94	3350	20240125	71.04	5870	-2.39	20250110	5460	4.95	20250102	11680	-50.94	20240711	3350	71.04	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
88	20250110	100813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-10	5	-0.17	372385180	64666	45.43	5780	5870	5680	7470	4030	5750	5758.59	5.17	0	-19805	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1148	15.77	1.45	12	0.32	364.00	3951.00	11680	20240711	-50.86	3350	20240125	71.34	5870	-2.21	20250110	5460	5.13	20250102	11680	-50.86	20240711	3350	71.34	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
89	20250110	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	70	2	1.22	166589850	28723	20.18	5780	5870	5760	7470	4030	5750	5799.88	5.17	0	-5055	5883	5816	5683	5616	5483	5850	5650	100	1720	500	3680	10	1	20000000	1164	15.99	1.47	12	0.14	364.00	3951.00	11680	20240711	-50.17	3350	20240125	73.73	5870	-0.85	20250110	5460	6.59	20250102	11680	-50.17	20240711	3350	73.73	20240125	3.92	N	147830	500	100 억		1033612	N	N	0	N	00	N
90	20250109	160809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	90	2	1.59	798516910	140662	123.48	5660	5750	5550	7350	3970	5660	5676.42	5.04	0	25643	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1150	15.80	1.46	12	0.70	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	5790	-0.69	20250107	5460	5.31	20250102	11680	-50.77	20240711	3350	71.64	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
91	20250109	150805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	60	2	1.06	751588530	132488	116.30	5660	5740	5550	7350	3970	5660	5672.88	5.04	0	23308	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1144	15.71	1.45	12	0.66	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	5790	-1.21	20250107	5460	4.76	20250102	11680	-51.03	20240711	3350	70.75	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
92	20250109	140810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	50	2	0.88	676640660	119369	104.79	5660	5740	5550	7350	3970	5660	5668.48	5.04	0	20324	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1142	15.69	1.45	12	0.60	364.00	3951.00	11680	20240711	-51.11	3350	20240125	70.45	5790	-1.38	20250107	5460	4.58	20250102	11680	-51.11	20240711	3350	70.45	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
93	20250109	130810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	80	2	1.41	583168630	103031	90.45	5660	5740	5550	7350	3970	5660	5660.13	5.04	0	16559	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1148	15.77	1.45	12	0.52	364.00	3951.00	11680	20240711	-50.86	3350	20240125	71.34	5790	-0.86	20250107	5460	5.13	20250102	11680	-50.86	20240711	3350	71.34	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
94	20250109	120811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	10	2	0.18	411748660	72993	64.08	5660	5720	5550	7350	3970	5660	5640.93	5.04	0	842	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1134	15.58	1.44	12	0.36	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	5790	-2.07	20250107	5460	3.85	20250102	11680	-51.46	20240711	3350	69.25	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
95	20250109	110815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5680	20	2	0.35	347926740	61739	54.20	5660	5720	5550	7350	3970	5660	5635.45	5.04	0	955	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1136	15.60	1.44	12	0.31	364.00	3951.00	11680	20240711	-51.37	3350	20240125	69.55	5790	-1.90	20250107	5460	4.03	20250102	11680	-51.37	20240711	3350	69.55	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
96	20250109	100812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	30	2	0.53	255901030	45476	39.92	5660	5720	5550	7350	3970	5660	5627.17	5.04	0	3551	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1138	15.63	1.44	12	0.23	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	5790	-1.73	20250107	5460	4.21	20250102	11680	-51.28	20240711	3350	69.85	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
97	20250109	090815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	-10	5	-0.18	24622520	4368	3.83	5660	5660	5610	7350	3970	5660	5637.02	5.04	0	-466	5773	5716	5653	5596	5533	5745	5625	100	1690	500	3620	10	1	20000000	1130	15.52	1.43	12	0.02	364.00	3951.00	11680	20240711	-51.63	3350	20240125	68.66	5790	-2.42	20250107	5460	3.48	20250102	11680	-51.63	20240711	3350	68.66	20240125	3.98	N	147830	500	100 억		1007969	N	N	0	N	00	N
98	20250108	160805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-70	5	-1.22	628393040	111470	75.83	5650	5710	5590	7440	4020	5730	5637.32	5.12	0	-16742	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1132	15.55	1.43	12	0.56	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	5790	-2.25	20250107	5460	3.66	20250102	11680	-51.54	20240711	3350	68.96	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
99	20250108	150807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-100	5	-1.75	561908680	99708	67.83	5650	5710	5590	7440	4020	5730	5635.54	5.12	0	-17217	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1126	15.47	1.42	12	0.50	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	5790	-2.76	20250107	5460	3.11	20250102	11680	-51.80	20240711	3350	68.06	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
100	20250108	140810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-90	5	-1.57	480498330	85273	58.01	5650	5710	5590	7440	4020	5730	5634.82	5.12	0	-20285	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1128	15.49	1.43	12	0.43	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	5790	-2.59	20250107	5460	3.30	20250102	11680	-51.71	20240711	3350	68.36	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
101	20250108	130809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-100	5	-1.75	448479520	79585	54.14	5650	5710	5590	7440	4020	5730	5635.23	5.12	0	-21707	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1126	15.47	1.42	12	0.40	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	5790	-2.76	20250107	5460	3.11	20250102	11680	-51.80	20240711	3350	68.06	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
102	20250108	120805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	-130	5	-2.27	380503040	67450	45.88	5650	5710	5600	7440	4020	5730	5641.26	5.12	0	-18711	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1120	15.38	1.42	12	0.34	364.00	3951.00	11680	20240711	-52.05	3350	20240125	67.16	5790	-3.28	20250107	5460	2.56	20250102	11680	-52.05	20240711	3350	67.16	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
103	20250108	110807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-100	5	-1.75	249957280	44231	30.09	5650	5710	5600	7440	4020	5730	5651.18	5.12	0	-9818	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1126	15.47	1.42	12	0.22	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	5790	-2.76	20250107	5460	3.11	20250102	11680	-51.80	20240711	3350	68.06	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
104	20250108	100808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-100	5	-1.75	172084080	30433	20.70	5650	5710	5600	7440	4020	5730	5654.52	5.12	0	-4201	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1126	15.47	1.42	12	0.15	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	5790	-2.76	20250107	5460	3.11	20250102	11680	-51.80	20240711	3350	68.06	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
105	20250108	090808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-90	5	-1.57	72613750	12889	8.77	5650	5680	5600	7440	4020	5730	5633.78	5.12	0	-4743	5870	5800	5720	5650	5570	5760	5610	100	1710	500	3660	10	1	20000000	1128	15.49	1.43	12	0.06	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	5790	-2.59	20250107	5460	3.30	20250102	11680	-51.71	20240711	3350	68.36	20240125	3.99	N	147830	500	100 억		1024712	N	N	0	N	00	N
106	20250107	160801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-20	5	-0.35	833921000	146174	120.89	5790	5790	5640	7470	4030	5750	5704.99	5.05	0	13374	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1146	15.74	1.45	12	0.73	364.00	3951.00	11680	20240711	-50.94	3350	20240125	71.04	5790	-1.04	20250107	5460	4.95	20250102	11680	-50.94	20240711	3350	71.04	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
107	20250107	150802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-30	5	-0.52	787645580	138084	114.20	5790	5790	5640	7470	4030	5750	5704.10	5.05	0	11865	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1144	15.71	1.45	12	0.69	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	5790	-1.21	20250107	5460	4.76	20250102	11680	-51.03	20240711	3350	70.75	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
108	20250107	140800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-20	5	-0.35	725699550	127264	105.25	5790	5790	5640	7470	4030	5750	5702.32	5.05	0	10906	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1146	15.74	1.45	12	0.64	364.00	3951.00	11680	20240711	-50.94	3350	20240125	71.04	5790	-1.04	20250107	5460	4.95	20250102	11680	-50.94	20240711	3350	71.04	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
109	20250107	130800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-30	5	-0.52	640845640	112486	93.03	5790	5790	5640	7470	4030	5750	5697.11	5.05	0	8832	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1144	15.71	1.45	12	0.56	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	5790	-1.21	20250107	5460	4.76	20250102	11680	-51.03	20240711	3350	70.75	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
110	20250107	120802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	-40	5	-0.70	489561070	86122	71.23	5790	5790	5640	7470	4030	5750	5684.51	5.05	0	5621	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1142	15.69	1.45	12	0.43	364.00	3951.00	11680	20240711	-51.11	3350	20240125	70.45	5790	-1.38	20250107	5460	4.58	20250102	11680	-51.11	20240711	3350	70.45	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
111	20250107	110757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5680	-70	5	-1.22	378138390	66562	55.05	5790	5790	5640	7470	4030	5750	5681.00	5.05	0	3601	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1136	15.60	1.44	12	0.33	364.00	3951.00	11680	20240711	-51.37	3350	20240125	69.55	5790	-1.90	20250107	5460	4.03	20250102	11680	-51.37	20240711	3350	69.55	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
112	20250107	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-80	5	-1.39	216549780	38002	31.43	5790	5790	5650	7470	4030	5750	5698.38	5.05	0	-6206	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1134	15.58	1.44	12	0.19	364.00	3951.00	11680	20240711	-51.46	3350	20240125	69.25	5790	-2.07	20250107	5460	3.85	20250102	11680	-51.46	20240711	3350	69.25	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
113	20250107	090804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-30	5	-0.52	45590320	7940	6.57	5790	5790	5720	7470	4030	5750	5741.85	5.05	0	-1633	5843	5796	5733	5686	5623	5820	5710	100	1720	500	3680	10	1	20000000	1144	15.71	1.45	12	0.04	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	5790	-1.21	20250107	5460	4.76	20250102	11680	-51.03	20240711	3350	70.75	20240125	3.93	N	147830	500	100 억		1009991	N	N	0	N	00	N
114	20250106	160753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	60	2	1.05	686888240	120204	97.26	5720	5780	5670	7390	3990	5690	5714.30	4.91	0	26228	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1150	15.80	1.46	12	0.60	364.00	3951.00	11680	20240711	-50.77	3350	20240125	71.64	5780	-0.52	20250106	5460	5.31	20250102	11680	-50.77	20240711	3350	71.64	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
115	20250106	150751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	50	2	0.88	621002160	108735	87.98	5720	5780	5670	7390	3990	5690	5711.15	4.91	0	22682	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1148	15.77	1.45	12	0.54	364.00	3951.00	11680	20240711	-50.86	3350	20240125	71.34	5780	-0.69	20250106	5460	5.13	20250102	11680	-50.86	20240711	3350	71.34	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
116	20250106	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	30	2	0.53	547247780	95856	77.56	5720	5780	5670	7390	3990	5690	5709.06	4.91	0	17317	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1144	15.71	1.45	12	0.48	364.00	3951.00	11680	20240711	-51.03	3350	20240125	70.75	5780	-1.04	20250106	5460	4.76	20250102	11680	-51.03	20240711	3350	70.75	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
117	20250106	130749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	20	2	0.35	453787520	79478	64.31	5720	5780	5670	7390	3990	5690	5709.60	4.91	0	12018	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1142	15.69	1.45	12	0.40	364.00	3951.00	11680	20240711	-51.11	3350	20240125	70.45	5780	-1.21	20250106	5460	4.58	20250102	11680	-51.11	20240711	3350	70.45	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
118	20250106	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	10	2	0.18	415894030	72833	58.93	5720	5780	5670	7390	3990	5690	5710.24	4.91	0	11519	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1140	15.66	1.44	12	0.36	364.00	3951.00	11680	20240711	-51.20	3350	20240125	70.15	5780	-1.38	20250106	5460	4.40	20250102	11680	-51.20	20240711	3350	70.15	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
119	20250106	110748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	0	3	0.00	332144810	58122	47.03	5720	5780	5680	7390	3990	5690	5714.61	4.91	0	7044	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1138	15.63	1.44	12	0.29	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	5780	-1.56	20250106	5460	4.21	20250102	11680	-51.28	20240711	3350	69.85	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
120	20250106	100746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	0	3	0.00	256535610	44848	36.29	5720	5780	5680	7390	3990	5690	5720.11	4.91	0	6632	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1138	15.63	1.44	12	0.22	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	5780	-1.56	20250106	5460	4.21	20250102	11680	-51.28	20240711	3350	69.85	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
121	20250106	090745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	80	2	1.41	101519590	17708	14.33	5720	5780	5690	7390	3990	5690	5732.98	4.91	0	3673	5770	5730	5670	5630	5570	5700	5600	100	1700	500	3640	10	1	20000000	1154	15.85	1.46	12	0.09	364.00	3951.00	11680	20240711	-50.60	3350	20240125	72.24	5780	-0.17	20250106	5460	5.68	20250102	11680	-50.60	20240711	3350	72.24	20240125	3.96	N	147830	500	100 억		982804	N	N	0	N	00	N
122	20250103	160742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	10	2	0.18	698325580	123401	72.01	5700	5710	5610	7380	3980	5680	5658.86	4.96	0	-9954	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1138	15.63	1.44	12	0.62	364.00	3951.00	11680	20240711	-51.28	3350	20240125	69.85	5710	0.00	20250102	5460	4.21	20250102	11680	-51.28	20240711	3350	69.85	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
123	20250103	150745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-20	5	-0.35	669190100	118278	69.02	5700	5710	5610	7380	3980	5680	5657.77	4.96	0	-10714	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1132	15.55	1.43	12	0.59	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	5710	0.00	20250102	5460	3.66	20250102	11680	-51.54	20240711	3350	68.96	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
124	20250103	140745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	-50	5	-0.88	578240010	102234	59.66	5700	5710	5610	7380	3980	5680	5656.04	4.96	0	-19280	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1126	15.47	1.42	12	0.51	364.00	3951.00	11680	20240711	-51.80	3350	20240125	68.06	5710	0.00	20250102	5460	3.11	20250102	11680	-51.80	20240711	3350	68.06	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
125	20250103	130744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	-30	5	-0.53	392965070	69347	40.47	5700	5710	5630	7380	3980	5680	5666.65	4.96	0	-11197	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1130	15.52	1.43	12	0.35	364.00	3951.00	11680	20240711	-51.63	3350	20240125	68.66	5710	0.00	20250102	5460	3.48	20250102	11680	-51.63	20240711	3350	68.66	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
126	20250103	120743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-20	5	-0.35	332749150	58676	34.24	5700	5710	5630	7380	3980	5680	5670.96	4.96	0	-5420	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1132	15.55	1.43	12	0.29	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	5710	0.00	20250102	5460	3.66	20250102	11680	-51.54	20240711	3350	68.96	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
127	20250103	110744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-40	5	-0.70	279769520	49322	28.78	5700	5710	5630	7380	3980	5680	5672.31	4.96	0	-5867	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1128	15.49	1.43	12	0.25	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	5710	0.00	20250102	5460	3.30	20250102	11680	-51.71	20240711	3350	68.36	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
128	20250103	100741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-20	5	-0.35	208194360	36646	21.38	5700	5710	5650	7380	3980	5680	5681.23	4.96	0	-2973	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1132	15.55	1.43	12	0.18	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	5710	0.00	20250102	5460	3.66	20250102	11680	-51.54	20240711	3350	68.96	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
129	20250103	090745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	30	2	0.53	49427540	8690	5.07	5700	5710	5670	7380	3980	5680	5687.86	4.96	0	577	5866	5772	5616	5522	5366	5820	5570	100	1700	500	3630	10	1	20000000	1142	15.69	1.45	12	0.04	364.00	3951.00	11680	20240711	-51.11	3350	20240125	70.45	5710	0.00	20250102	5460	4.58	20250102	11680	-51.11	20240711	3350	70.45	20240125	3.93	N	147830	500	100 억		991720	N	N	0	N	00	N
130	20250102	160737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5680	180	2	3.27	955135730	169962	142.08	5480	5710	5460	7150	3850	5500	5619.75	4.76	0	38624	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1136	15.60	1.44	12	0.85	364.00	3951.00	11680	20240711	-51.37	3350	20240125	69.55	5710	-0.53	20250102	5460	4.03	20250102	11680	-51.37	20240711	3350	69.55	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
131	20250102	150738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	160	2	2.91	888368770	158198	132.24	5480	5710	5460	7150	3850	5500	5615.62	4.76	0	33169	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1132	15.55	1.43	12	0.79	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	5710	-0.88	20250102	5460	3.66	20250102	11680	-51.54	20240711	3350	68.96	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
132	20250102	140735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	160	2	2.91	803796530	143235	119.74	5480	5710	5460	7150	3850	5500	5611.81	4.76	0	25961	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1132	15.55	1.43	12	0.72	364.00	3951.00	11680	20240711	-51.54	3350	20240125	68.96	5710	-0.88	20250102	5460	3.66	20250102	11680	-51.54	20240711	3350	68.96	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
133	20250102	130737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	140	2	2.55	701389430	125114	104.59	5480	5710	5460	7150	3850	5500	5606.09	4.76	0	24588	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1128	15.49	1.43	12	0.63	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	5710	-1.23	20250102	5460	3.30	20250102	11680	-51.71	20240711	3350	68.36	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
134	20250102	120735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	110	2	2.00	604464200	107871	90.17	5480	5710	5460	7150	3850	5500	5603.68	4.76	0	26533	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1122	15.41	1.42	12	0.54	364.00	3951.00	11680	20240711	-51.97	3350	20240125	67.46	5710	-1.75	20250102	5460	2.75	20250102	11680	-51.97	20240711	3350	67.46	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
135	20250102	110726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	140	2	2.55	534312460	95373	79.73	5480	5710	5460	7150	3850	5500	5602.45	4.76	0	31507	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1128	15.49	1.43	12	0.48	364.00	3951.00	11680	20240711	-51.71	3350	20240125	68.36	5710	-1.23	20250102	5460	3.30	20250102	11680	-51.71	20240711	3350	68.36	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
136	20250102	100733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-10	5	-0.18	43058460	7857	6.57	5480	5500	5460	7150	3850	5500	5480.02	4.76	0	745	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1098	15.08	1.39	12	0.04	364.00	3951.00	11680	20240711	-53.00	3350	20240125	63.88	5500	-0.18	20250102	5460	0.55	20250102	11680	-53.00	20240711	3350	63.88	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N
137	20250102	090727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	4.76	0	0	5613	5556	5463	5406	5313	5585	5435	100	1650	500	3520	10	1	20000000	1100	15.11	1.39	12	0.00	364.00	3951.00	11680	20240711	-52.91	3350	20240125	64.18	0	0.00	0	0	0.00	0	11680	-52.91	20240711	3350	64.18	20240125	3.84	N	147830	500	100 억		951555	N	N	0	N	00	N