KissMeData/009620/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	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	309328260	135856	78.35	2345	2350	2250	2990	1610	2300	2276.88	0.32	0	22304	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	348	-1.39	2.10	12	0.90	-1650.00	1093.00	7507	20240119	-69.43	1200	20241206	91.25	2830	-18.90	20250107	2225	3.15	20250114	3595	-36.16	20241217	231	893.51	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
3	20250124	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-5	5	-0.22	292557820	128523	74.12	2345	2350	2250	2990	1610	2300	2276.31	0.32	0	24691	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	348	-1.39	2.10	12	0.85	-1650.00	1093.00	7507	20240119	-69.43	1200	20241206	91.25	2830	-18.90	20250107	2225	3.15	20250114	3595	-36.16	20241217	231	893.51	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
4	20250124	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-20	5	-0.87	252459150	110975	64.00	2345	2350	2250	2990	1610	2300	2274.92	0.32	0	24785	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	345	-1.38	2.09	12	0.73	-1650.00	1093.00	7507	20240119	-69.63	1200	20241206	90.00	2830	-19.43	20250107	2225	2.47	20250114	3595	-36.58	20241217	231	887.01	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
5	20250124	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-30	5	-1.30	232154880	102056	58.86	2345	2350	2250	2990	1610	2300	2274.78	0.32	0	21041	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	344	-1.38	2.08	12	0.67	-1650.00	1093.00	7507	20240119	-69.76	1200	20241206	89.17	2830	-19.79	20250107	2225	2.02	20250114	3595	-36.86	20241217	231	882.68	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
6	20250124	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-35	5	-1.52	187609840	82329	47.48	2345	2350	2250	2990	1610	2300	2278.78	0.32	0	22581	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	343	-1.37	2.07	12	0.54	-1650.00	1093.00	7507	20240119	-69.83	1200	20241206	88.75	2830	-19.96	20250107	2225	1.80	20250114	3595	-37.00	20241217	231	880.52	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
7	20250124	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-15	5	-0.65	89630390	39111	22.56	2345	2350	2250	2990	1610	2300	2291.69	0.32	0	1232	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	346	-1.38	2.09	12	0.26	-1650.00	1093.00	7507	20240119	-69.56	1200	20241206	90.42	2830	-19.26	20250107	2225	2.70	20250114	3595	-36.44	20241217	231	889.18	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
8	20250124	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	70443500	30797	17.76	2345	2350	2250	2990	1610	2300	2287.35	0.32	0	2944	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	351	-1.41	2.12	12	0.20	-1650.00	1093.00	7507	20240119	-69.10	1200	20241206	93.33	2830	-18.02	20250107	2225	4.27	20250114	3595	-35.47	20241217	231	904.33	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
9	20250124	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	6531485	2806	1.62	2345	2350	2300	2990	1610	2300	2327.69	0.32	0	592	2516	2407	2331	2222	2146	2370	2185	15	690	100	1380	5	1	15146422	348	-1.39	2.10	12	0.02	-1650.00	1093.00	7507	20240119	-69.36	1200	20241206	91.67	2830	-18.73	20250107	2225	3.37	20250114	3595	-36.02	20241217	231	895.67	20241119	0.09	N	009620	100	15 억		48957	N	N	0	N	00	N
10	20250123	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-20	5	-0.86	401925550	173110	94.42	2310	2440	2255	3015	1625	2320	2321.82	0.46	0	-20799	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	348	-1.39	2.10	12	1.14	-1650.00	1093.00	7507	20240119	-69.36	1200	20241206	91.67	2830	-18.73	20250107	2225	3.37	20250114	3595	-36.02	20241217	231	895.67	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
11	20250123	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-35	5	-1.51	393769515	169563	92.49	2310	2440	2255	3015	1625	2320	2322.26	0.46	0	-20334	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	346	-1.38	2.09	12	1.12	-1650.00	1093.00	7507	20240119	-69.56	1200	20241206	90.42	2830	-19.26	20250107	2225	2.70	20250114	3595	-36.44	20241217	231	889.18	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
12	20250123	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	5	2	0.22	353469345	152146	82.99	2310	2440	2255	3015	1625	2320	2323.22	0.46	0	-9914	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	352	-1.41	2.13	12	1.00	-1650.00	1093.00	7507	20240119	-69.03	1200	20241206	93.75	2830	-17.84	20250107	2225	4.49	20250114	3595	-35.33	20241217	231	906.49	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
13	20250123	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	5	2	0.22	342385260	147378	80.39	2310	2440	2255	3015	1625	2320	2323.18	0.46	0	-10707	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	352	-1.41	2.13	12	0.97	-1650.00	1093.00	7507	20240119	-69.03	1200	20241206	93.75	2830	-17.84	20250107	2225	4.49	20250114	3595	-35.33	20241217	231	906.49	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
14	20250123	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	25	2	1.08	229729450	99972	54.53	2310	2375	2255	3015	1625	2320	2297.94	0.46	0	-23192	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	355	-1.42	2.15	12	0.66	-1650.00	1093.00	7507	20240119	-68.76	1200	20241206	95.42	2830	-17.14	20250107	2225	5.39	20250114	3595	-34.77	20241217	231	915.15	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
15	20250123	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-50	5	-2.16	158801435	69015	37.64	2310	2375	2260	3015	1625	2320	2300.97	0.46	0	-12511	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	344	-1.38	2.08	12	0.46	-1650.00	1093.00	7507	20240119	-69.76	1200	20241206	89.17	2830	-19.79	20250107	2225	2.02	20250114	3595	-36.86	20241217	231	882.68	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
16	20250123	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-15	5	-0.65	91837480	39607	21.60	2310	2375	2285	3015	1625	2320	2318.72	0.46	0	-13987	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	349	-1.40	2.11	12	0.26	-1650.00	1093.00	7507	20240119	-69.30	1200	20241206	92.08	2830	-18.55	20250107	2225	3.60	20250114	3595	-35.88	20241217	231	897.84	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
17	20250123	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-10	5	-0.43	6211620	2689	1.47	2310	2340	2310	3015	1625	2320	2310.01	0.46	0	312	2563	2441	2378	2256	2193	2410	2225	15	695	100	1390	5	1	15146422	350	-1.40	2.11	12	0.02	-1650.00	1093.00	7507	20240119	-69.23	1200	20241206	92.50	2830	-18.37	20250107	2225	3.82	20250114	3595	-35.74	20241217	231	900.00	20241119	0.09	N	009620	100	15 억		70228	N	N	0	N	00	N
18	20250122	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-125	5	-5.11	432802330	182844	104.40	2445	2500	2315	3175	1715	2445	2367.28	0.39	0	9742	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	351	-1.41	2.12	12	1.21	-1650.00	1093.00	7507	20240119	-69.10	1200	20241206	93.33	2830	-18.02	20250107	2225	4.27	20250114	3595	-35.47	20241217	231	904.33	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
19	20250122	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-105	5	-4.29	375980335	158407	90.44	2445	2500	2320	3175	1715	2445	2373.51	0.39	0	14624	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	354	-1.42	2.14	12	1.05	-1650.00	1093.00	7507	20240119	-68.83	1200	20241206	95.00	2830	-17.31	20250107	2225	5.17	20250114	3595	-34.91	20241217	231	912.99	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
20	20250122	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-105	5	-4.29	333170370	140085	79.98	2445	2500	2320	3175	1715	2445	2378.34	0.39	0	21742	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	354	-1.42	2.14	12	0.92	-1650.00	1093.00	7507	20240119	-68.83	1200	20241206	95.00	2830	-17.31	20250107	2225	5.17	20250114	3595	-34.91	20241217	231	912.99	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
21	20250122	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-90	5	-3.68	215778125	89874	51.31	2445	2500	2340	3175	1715	2445	2400.90	0.39	0	7997	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	357	-1.43	2.15	12	0.59	-1650.00	1093.00	7507	20240119	-68.63	1200	20241206	96.25	2830	-16.78	20250107	2225	5.84	20250114	3595	-34.49	20241217	231	919.48	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
22	20250122	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-45	5	-1.84	110052100	45178	25.79	2445	2500	2390	3175	1715	2445	2435.97	0.39	0	3186	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	364	-1.45	2.20	12	0.30	-1650.00	1093.00	7507	20240119	-68.03	1200	20241206	100.00	2830	-15.19	20250107	2225	7.87	20250114	3595	-33.24	20241217	231	938.96	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
23	20250122	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-20	5	-0.82	79330425	32403	18.50	2445	2500	2415	3175	1715	2445	2448.24	0.39	0	4217	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	367	-1.47	2.22	12	0.21	-1650.00	1093.00	7507	20240119	-67.70	1200	20241206	102.08	2830	-14.31	20250107	2225	8.99	20250114	3595	-32.55	20241217	231	949.78	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
24	20250122	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	5	2	0.20	31679565	12956	7.40	2445	2500	2415	3175	1715	2445	2445.17	0.39	0	4348	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	371	-1.48	2.24	12	0.09	-1650.00	1093.00	7507	20240119	-67.36	1200	20241206	104.17	2830	-13.43	20250107	2225	10.11	20250114	3595	-31.85	20241217	231	960.61	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
25	20250122	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	20	2	0.82	9978625	4072	2.32	2445	2500	2445	3175	1715	2445	2450.55	0.39	0	3475	2618	2531	2428	2341	2238	2480	2290	15	730	100	1460	5	1	15146422	373	-1.49	2.26	12	0.03	-1650.00	1093.00	7507	20240119	-67.16	1200	20241206	105.42	2830	-12.90	20250107	2225	10.79	20250114	3595	-31.43	20241217	231	967.10	20241119	0.08	N	009620	100	15 억		59100	N	N	0	N	00	N
26	20250121	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	424242300	175143	50.33	2450	2515	2325	3185	1715	2450	2422.26	0.72	0	-48393	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	370	-1.48	2.24	12	1.16	-1650.00	1093.00	7507	20240119	-67.43	1200	20241206	103.75	2830	-13.60	20250107	2225	9.89	20250114	3595	-31.99	20241217	231	958.44	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
27	20250121	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	10	2	0.41	404027335	166977	47.98	2450	2515	2325	3185	1715	2450	2419.66	0.72	0	-43844	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	373	-1.49	2.25	12	1.10	-1650.00	1093.00	7507	20240119	-67.23	1200	20241206	105.00	2830	-13.07	20250107	2225	10.56	20250114	3595	-31.57	20241217	231	964.94	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
28	20250121	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	389283545	160960	46.25	2450	2515	2325	3185	1715	2450	2418.51	0.72	0	-40987	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	370	-1.48	2.24	12	1.06	-1650.00	1093.00	7507	20240119	-67.43	1200	20241206	103.75	2830	-13.60	20250107	2225	9.89	20250114	3595	-31.99	20241217	231	958.44	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
29	20250121	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	325192335	134813	38.74	2450	2515	2325	3185	1715	2450	2412.17	0.72	0	-39978	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	370	-1.48	2.24	12	0.89	-1650.00	1093.00	7507	20240119	-67.43	1200	20241206	103.75	2830	-13.60	20250107	2225	9.89	20250114	3595	-31.99	20241217	231	958.44	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
30	20250121	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-30	5	-1.22	295190225	122644	35.24	2450	2515	2325	3185	1715	2450	2406.89	0.72	0	-38462	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	367	-1.47	2.21	12	0.81	-1650.00	1093.00	7507	20240119	-67.76	1200	20241206	101.67	2830	-14.49	20250107	2225	8.76	20250114	3595	-32.68	20241217	231	947.62	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
31	20250121	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-20	5	-0.82	288735510	119982	34.48	2450	2515	2325	3185	1715	2450	2406.49	0.72	0	-37284	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	368	-1.47	2.22	12	0.79	-1650.00	1093.00	7507	20240119	-67.63	1200	20241206	102.50	2830	-14.13	20250107	2225	9.21	20250114	3595	-32.41	20241217	231	951.95	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
32	20250121	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-105	5	-4.29	123388365	51601	14.83	2450	2465	2345	3185	1715	2450	2391.20	0.72	0	-12311	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	355	-1.42	2.15	12	0.34	-1650.00	1093.00	7507	20240119	-68.76	1200	20241206	95.42	2830	-17.14	20250107	2225	5.39	20250114	3595	-34.77	20241217	231	915.15	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
33	20250121	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-35	5	-1.43	7073350	2902	0.83	2450	2465	2405	3185	1715	2450	2437.41	0.72	0	-869	2693	2571	2458	2336	2223	2632	2397	15	735	100	1470	5	1	15146422	366	-1.46	2.21	12	0.02	-1650.00	1093.00	7507	20240119	-67.83	1200	20241206	101.25	2830	-14.66	20250107	2225	8.54	20250114	3595	-32.82	20241217	231	945.45	20241119	0.01	N	009620	100	15 억		108614	N	N	0	N	00	N
34	20250120	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	60	2	2.51	856266730	347758	126.72	2390	2580	2345	3105	1675	2390	2462.26	0.60	0	16487	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	371	-1.48	2.24	12	2.30	-1650.00	1093.00	7507	20240119	-67.36	1200	20241206	104.17	2830	-13.43	20250107	2225	10.11	20250114	3595	-31.85	20241217	231	960.61	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
35	20250120	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	65	2	2.72	827768965	336084	122.46	2390	2580	2345	3105	1675	2390	2462.99	0.60	0	15435	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	372	-1.49	2.25	12	2.22	-1650.00	1093.00	7507	20240119	-67.30	1200	20241206	104.58	2830	-13.25	20250107	2225	10.34	20250114	3595	-31.71	20241217	231	962.77	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
36	20250120	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	95	2	3.97	678231820	274300	99.95	2390	2580	2345	3105	1675	2390	2472.60	0.60	0	-774	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	376	-1.51	2.27	12	1.81	-1650.00	1093.00	7507	20240119	-66.90	1200	20241206	107.08	2830	-12.19	20250107	2225	11.69	20250114	3595	-30.88	20241217	231	975.76	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
37	20250120	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	100	2	4.18	635899660	257270	93.74	2390	2580	2345	3105	1675	2390	2471.73	0.60	0	-2442	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	377	-1.51	2.28	12	1.70	-1650.00	1093.00	7507	20240119	-66.83	1200	20241206	107.50	2830	-12.01	20250107	2225	11.91	20250114	3595	-30.74	20241217	231	977.92	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
38	20250120	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	155	2	6.49	580187205	235169	85.69	2390	2580	2345	3105	1675	2390	2467.11	0.60	0	-11295	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	385	-1.54	2.33	12	1.55	-1650.00	1093.00	7507	20240119	-66.10	1200	20241206	112.08	2830	-10.07	20250107	2225	14.38	20250114	3595	-29.21	20241217	231	1001.73	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
39	20250120	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	100	2	4.18	334649935	137643	50.15	2390	2500	2345	3105	1675	2390	2431.30	0.60	0	-8320	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	377	-1.51	2.28	12	0.91	-1650.00	1093.00	7507	20240119	-66.83	1200	20241206	107.50	2830	-12.01	20250107	2225	11.91	20250114	3595	-30.74	20241217	231	977.92	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
40	20250120	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	25	2	1.05	108558310	45452	16.56	2390	2450	2345	3105	1675	2390	2388.42	0.60	0	-6662	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	366	-1.46	2.21	12	0.30	-1650.00	1093.00	7507	20240119	-67.83	1200	20241206	101.25	2830	-14.66	20250107	2225	8.54	20250114	3595	-32.82	20241217	231	945.45	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
41	20250120	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-40	5	-1.67	6005980	2538	0.92	2390	2390	2350	3105	1675	2390	2366.22	0.60	0	-159	2556	2472	2391	2307	2226	2515	2350	15	715	100	1430	5	1	15146422	356	-1.42	2.15	12	0.02	-1650.00	1093.00	7507	20240119	-68.70	1200	20241206	95.83	2830	-16.96	20250107	2225	5.62	20250114	3595	-34.63	20241217	231	917.32	20241119	0.05	N	009620	100	15 억		91231	N	N	0	N	00	N
42	20250117	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	100	2	4.37	645104180	270203	187.71	2350	2475	2310	2975	1605	2290	2387.48	0.62	0	-2009	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	362	-1.45	2.19	12	1.78	-1650.00	1093.00	7507	20240119	-68.16	1200	20241206	99.17	2830	-15.55	20250107	2225	7.42	20250114	3595	-33.52	20241217	231	934.63	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
43	20250117	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	80	2	3.49	594026265	248573	172.68	2350	2475	2310	2975	1605	2290	2389.75	0.62	0	-7687	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	359	-1.44	2.17	12	1.64	-1650.00	1093.00	7507	20240119	-68.43	1200	20241206	97.50	2830	-16.25	20250107	2225	6.52	20250114	3595	-34.08	20241217	231	925.97	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
44	20250117	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	90	2	3.93	581799755	243408	169.09	2350	2475	2310	2975	1605	2290	2390.22	0.62	0	-9252	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	360	-1.44	2.18	12	1.61	-1650.00	1093.00	7507	20240119	-68.30	1200	20241206	98.33	2830	-15.90	20250107	2225	6.97	20250114	3595	-33.80	20241217	231	930.30	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
45	20250117	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	55	2	2.40	519294595	216988	150.74	2350	2475	2310	2975	1605	2290	2393.19	0.62	0	-2676	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	355	-1.42	2.15	12	1.43	-1650.00	1093.00	7507	20240119	-68.76	1200	20241206	95.42	2830	-17.14	20250107	2225	5.39	20250114	3595	-34.77	20241217	231	915.15	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
46	20250117	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	70	2	3.06	506609955	211616	147.01	2350	2475	2310	2975	1605	2290	2394.01	0.62	0	730	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	357	-1.43	2.16	12	1.40	-1650.00	1093.00	7507	20240119	-68.56	1200	20241206	96.67	2830	-16.61	20250107	2225	6.07	20250114	3595	-34.35	20241217	231	921.65	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
47	20250117	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	95	2	4.15	453352680	188973	131.28	2350	2475	2310	2975	1605	2290	2399.03	0.62	0	-277	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	361	-1.45	2.18	12	1.25	-1650.00	1093.00	7507	20240119	-68.23	1200	20241206	98.75	2830	-15.72	20250107	2225	7.19	20250114	3595	-33.66	20241217	231	932.47	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
48	20250117	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	70	2	3.06	385521810	160427	111.45	2350	2475	2310	2975	1605	2290	2403.10	0.62	0	2394	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	357	-1.43	2.16	12	1.06	-1650.00	1093.00	7507	20240119	-68.56	1200	20241206	96.67	2830	-16.61	20250107	2225	6.07	20250114	3595	-34.35	20241217	231	921.65	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
49	20250117	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	25	2	1.09	5870565	2506	1.74	2350	2350	2310	2975	1605	2290	2342.60	0.62	0	-1121	2406	2347	2306	2247	2206	2327	2227	15	685	100	1370	5	1	15146422	351	-1.40	2.12	12	0.02	-1650.00	1093.00	7507	20240119	-69.16	1200	20241206	92.92	2830	-18.20	20250107	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.01	N	009620	100	15 억		93751	N	N	0	N	00	N
50	20250116	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-35	5	-1.51	328733530	142969	55.53	2325	2365	2265	3020	1630	2325	2299.33	0.67	0	-5687	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	338	-1.39	2.10	12	0.97	-1650.00	1093.00	7507	20240119	-69.50	1200	20241206	90.83	2830	-19.08	20250107	2225	2.92	20250114	3595	-36.30	20241217	231	891.34	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
51	20250116	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-10	5	-0.43	317455715	138048	53.61	2325	2365	2265	3020	1630	2325	2299.60	0.67	0	-4788	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	342	-1.40	2.12	12	0.94	-1650.00	1093.00	7507	20240119	-69.16	1200	20241206	92.92	2830	-18.20	20250107	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
52	20250116	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-15	5	-0.65	280561230	121997	47.38	2325	2365	2265	3020	1630	2325	2299.74	0.67	0	-5276	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	341	-1.40	2.11	12	0.83	-1650.00	1093.00	7507	20240119	-69.23	1200	20241206	92.50	2830	-18.37	20250107	2225	3.82	20250114	3595	-35.74	20241217	231	900.00	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
53	20250116	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-10	5	-0.43	267977250	116536	45.26	2325	2365	2265	3020	1630	2325	2299.52	0.67	0	-4742	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	342	-1.40	2.12	12	0.79	-1650.00	1093.00	7507	20240119	-69.16	1200	20241206	92.92	2830	-18.20	20250107	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
54	20250116	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-15	5	-0.65	243878390	106060	41.19	2325	2365	2265	3020	1630	2325	2299.44	0.67	0	-658	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	341	-1.40	2.11	12	0.72	-1650.00	1093.00	7507	20240119	-69.23	1200	20241206	92.50	2830	-18.37	20250107	2225	3.82	20250114	3595	-35.74	20241217	231	900.00	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
55	20250116	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-25	5	-1.08	234471180	101958	39.60	2325	2365	2265	3020	1630	2325	2299.68	0.67	0	291	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	339	-1.39	2.10	12	0.69	-1650.00	1093.00	7507	20240119	-69.36	1200	20241206	91.67	2830	-18.73	20250107	2225	3.37	20250114	3595	-36.02	20241217	231	895.67	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
56	20250116	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-30	5	-1.29	147549555	64019	24.86	2325	2365	2265	3020	1630	2325	2304.78	0.67	0	-7171	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	339	-1.39	2.10	12	0.43	-1650.00	1093.00	7507	20240119	-69.43	1200	20241206	91.25	2830	-18.90	20250107	2225	3.15	20250114	3595	-36.16	20241217	231	893.51	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
57	20250116	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-20	5	-0.86	11155760	4827	1.87	2325	2340	2300	3020	1630	2325	2311.12	0.67	0	619	2515	2420	2350	2255	2185	2385	2220	15	695	100	1390	5	1	14757180	340	-1.40	2.11	12	0.03	-1650.00	1093.00	7507	20240119	-69.30	1200	20241206	92.08	2830	-18.55	20250107	2225	3.60	20250114	3595	-35.88	20241217	231	897.84	20241119	0.01	N	009620	100	14 억		99438	N	N	0	N	00	N
58	20250115	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	20	2	0.87	608058800	256614	155.90	2365	2445	2280	2995	1615	2305	2369.55	0.61	0	9155	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	343	-1.41	2.13	12	1.74	-1650.00	1093.00	7937	20240108	-70.71	1200	20241206	93.75	2830	-17.84	20250107	2225	4.49	20250114	3595	-35.33	20241217	231	906.49	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
59	20250115	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	30	2	1.30	547548390	230726	140.17	2365	2445	2280	2995	1615	2305	2373.15	0.61	0	2476	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	345	-1.42	2.14	12	1.56	-1650.00	1093.00	7937	20240108	-70.58	1200	20241206	94.58	2830	-17.49	20250107	2225	4.94	20250114	3595	-35.05	20241217	231	910.82	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
60	20250115	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	60	2	2.60	483733180	203513	123.64	2365	2445	2280	2995	1615	2305	2376.92	0.61	0	-3906	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	349	-1.43	2.16	12	1.38	-1650.00	1093.00	7937	20240108	-70.20	1200	20241206	97.08	2830	-16.43	20250107	2225	6.29	20250114	3595	-34.21	20241217	231	923.81	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
61	20250115	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	70	2	3.04	408629025	171692	104.30	2365	2445	2280	2995	1615	2305	2380.01	0.61	0	-11205	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	350	-1.44	2.17	12	1.16	-1650.00	1093.00	7937	20240108	-70.08	1200	20241206	97.92	2830	-16.08	20250107	2225	6.74	20250114	3595	-33.94	20241217	231	928.14	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
62	20250115	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	80	2	3.47	382212440	160531	97.52	2365	2445	2280	2995	1615	2305	2380.93	0.61	0	-11826	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	352	-1.45	2.18	12	1.09	-1650.00	1093.00	7937	20240108	-69.95	1200	20241206	98.75	2830	-15.72	20250107	2225	7.19	20250114	3595	-33.66	20241217	231	932.47	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
63	20250115	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	125	2	5.42	286413675	120677	73.31	2365	2445	2280	2995	1615	2305	2373.39	0.61	0	601	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	359	-1.47	2.22	12	0.82	-1650.00	1093.00	7937	20240108	-69.38	1200	20241206	102.50	2830	-14.13	20250107	2225	9.21	20250114	3595	-32.41	20241217	231	951.95	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
64	20250115	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	85	2	3.69	170117325	72145	43.83	2365	2410	2280	2995	1615	2305	2357.99	0.61	0	-6041	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	353	-1.45	2.19	12	0.49	-1650.00	1093.00	7937	20240108	-69.89	1200	20241206	99.17	2830	-15.55	20250107	2225	7.42	20250114	3595	-33.52	20241217	231	934.63	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
65	20250115	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	85	2	3.69	27311620	11464	6.96	2365	2395	2365	2995	1615	2305	2382.38	0.61	0	-3284	2465	2385	2305	2225	2145	2345	2185	15	690	100	1380	5	1	14757180	353	-1.45	2.19	12	0.08	-1650.00	1093.00	7937	20240108	-69.89	1200	20241206	99.17	2830	-15.55	20250107	2225	7.42	20250114	3595	-33.52	20241217	231	934.63	20241119	0.01	N	009620	100	14 억		90250	N	N	0	N	00	N
66	20250114	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-15	5	-0.65	371689215	161841	42.98	2320	2385	2225	3015	1625	2320	2296.63	0.46	0	21711	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	340	-1.40	2.11	12	1.10	-1650.00	1093.00	8058	20240105	-71.39	1200	20241206	92.08	2830	-18.55	20250107	2225	3.60	20250114	3595	-35.88	20241217	231	897.84	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
67	20250114	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-5	5	-0.22	362483905	157844	41.92	2320	2385	2225	3015	1625	2320	2296.47	0.46	0	22323	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	342	-1.40	2.12	12	1.07	-1650.00	1093.00	8058	20240105	-71.27	1200	20241206	92.92	2830	-18.20	20250107	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
68	20250114	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-5	5	-0.22	314532955	137157	36.43	2320	2385	2225	3015	1625	2320	2293.23	0.46	0	26066	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	342	-1.40	2.12	12	0.93	-1650.00	1093.00	8058	20240105	-71.27	1200	20241206	92.92	2830	-18.20	20250107	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
69	20250114	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	30	2	1.29	300258895	131000	34.79	2320	2385	2225	3015	1625	2320	2292.05	0.46	0	26937	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	347	-1.42	2.15	12	0.89	-1650.00	1093.00	8058	20240105	-70.84	1200	20241206	95.83	2830	-16.96	20250107	2225	5.62	20250114	3595	-34.63	20241217	231	917.32	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
70	20250114	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-5	5	-0.22	286086025	124891	33.17	2320	2385	2225	3015	1625	2320	2290.69	0.46	0	26550	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	342	-1.40	2.12	12	0.85	-1650.00	1093.00	8058	20240105	-71.27	1200	20241206	92.92	2830	-18.20	20250107	2225	4.04	20250114	3595	-35.61	20241217	231	902.16	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
71	20250114	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-70	5	-3.02	213708595	93155	24.74	2320	2385	2225	3015	1625	2320	2294.12	0.46	0	14612	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	332	-1.36	2.06	12	0.63	-1650.00	1093.00	8058	20240105	-72.08	1200	20241206	87.50	2830	-20.49	20250107	2225	1.12	20250114	3595	-37.41	20241217	231	874.03	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
72	20250114	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-25	5	-1.08	138207175	59710	15.86	2320	2385	2225	3015	1625	2320	2314.64	0.46	0	5214	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	339	-1.39	2.10	12	0.40	-1650.00	1093.00	8058	20240105	-71.52	1200	20241206	91.25	2830	-18.90	20250107	2225	3.15	20250114	3595	-36.16	20241217	231	893.51	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
73	20250114	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	40	2	1.72	3633670	1560	0.41	2320	2380	2320	3015	1625	2320	2329.28	0.46	0	-318	2626	2472	2396	2242	2166	2435	2205	15	695	100	1390	5	1	14757180	348	-1.43	2.16	12	0.01	-1650.00	1093.00	8058	20240105	-70.71	1200	20241206	96.67	2830	-16.61	20250107	2320	1.72	20250114	3595	-34.35	20241217	231	921.65	20241119	0.06	N	009620	100	14 억		68539	N	N	0	N	00	N
74	20250113	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-230	5	-9.02	893415375	376213	127.02	2485	2550	2320	3315	1785	2550	2374.80	0.56	0	-15208	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	342	-1.41	2.12	12	2.55	-1650.00	1093.00	8058	20240105	-71.21	1200	20241206	93.33	2830	-18.02	20250107	2320	0.00	20250113	3595	-35.47	20241217	231	904.33	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
75	20250113	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-210	5	-8.24	853858160	359230	121.28	2485	2550	2320	3315	1785	2550	2376.91	0.56	0	-14537	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	345	-1.42	2.14	12	2.43	-1650.00	1093.00	8058	20240105	-70.96	1200	20241206	95.00	2830	-17.31	20250107	2320	0.86	20250113	3595	-34.91	20241217	231	912.99	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
76	20250113	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-225	5	-8.82	815072925	342619	115.67	2485	2550	2320	3315	1785	2550	2378.95	0.56	0	-12001	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	343	-1.41	2.13	12	2.32	-1650.00	1093.00	8058	20240105	-71.15	1200	20241206	93.75	2830	-17.84	20250107	2320	0.22	20250113	3595	-35.33	20241217	231	906.49	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
77	20250113	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-220	5	-8.63	753338035	316105	106.72	2485	2550	2320	3315	1785	2550	2383.19	0.56	0	-15521	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	344	-1.41	2.13	12	2.14	-1650.00	1093.00	8058	20240105	-71.08	1200	20241206	94.17	2830	-17.67	20250107	2320	0.43	20250113	3595	-35.19	20241217	231	908.66	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
78	20250113	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-205	5	-8.04	721256830	302380	102.09	2485	2550	2320	3315	1785	2550	2385.27	0.56	0	-15397	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	346	-1.42	2.15	12	2.05	-1650.00	1093.00	8058	20240105	-70.90	1200	20241206	95.42	2830	-17.14	20250107	2320	1.08	20250113	3595	-34.77	20241217	231	915.15	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
79	20250113	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-225	5	-8.82	681115020	285243	96.30	2485	2550	2320	3315	1785	2550	2387.84	0.56	0	-13346	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	343	-1.41	2.13	12	1.93	-1650.00	1093.00	8058	20240105	-71.15	1200	20241206	93.75	2830	-17.84	20250107	2320	0.22	20250113	3595	-35.33	20241217	231	906.49	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
80	20250113	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-180	5	-7.06	436998510	181150	61.16	2485	2550	2335	3315	1785	2550	2412.36	0.56	0	-461	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	350	-1.44	2.17	12	1.23	-1650.00	1093.00	8058	20240105	-70.59	1200	20241206	97.50	2830	-16.25	20250107	2335	1.50	20250113	3595	-34.08	20241217	231	925.97	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
81	20250113	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-55	5	-2.16	53120065	21468	7.25	2485	2550	2440	3315	1785	2550	2474.38	0.56	0	3942	2673	2611	2553	2491	2433	2582	2462	15	765	100	1530	5	1	14757180	368	-1.51	2.28	12	0.15	-1650.00	1093.00	8058	20240105	-69.04	1200	20241206	107.92	2830	-11.84	20250107	2440	2.25	20250113	3595	-30.60	20241217	231	980.09	20241119	0.06	N	009620	100	14 억		83352	N	N	0	N	00	N
82	20250110	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-90	5	-3.41	746699600	293959	145.32	2605	2615	2495	3430	1850	2640	2540.15	0.74	0	-27743	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	376	-1.55	2.33	12	1.99	-1650.00	1093.00	8058	20240105	-68.35	1200	20241206	112.50	2830	-9.89	20250107	2490	2.41	20250102	3595	-29.07	20241217	231	1003.90	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
83	20250110	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-85	5	-3.22	686896770	270525	133.73	2605	2615	2495	3430	1850	2640	2539.12	0.74	0	-25351	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	377	-1.55	2.34	12	1.83	-1650.00	1093.00	8058	20240105	-68.29	1200	20241206	112.92	2830	-9.72	20250107	2490	2.61	20250102	3595	-28.93	20241217	231	1006.06	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
84	20250110	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-75	5	-2.84	654801380	257999	127.54	2605	2615	2495	3430	1850	2640	2538.00	0.74	0	-22917	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	379	-1.55	2.35	12	1.75	-1650.00	1093.00	8058	20240105	-68.17	1200	20241206	113.75	2830	-9.36	20250107	2490	3.01	20250102	3595	-28.65	20241217	231	1010.39	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
85	20250110	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-95	5	-3.60	631057510	248681	122.94	2605	2615	2495	3430	1850	2640	2537.62	0.74	0	-21278	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	376	-1.54	2.33	12	1.69	-1650.00	1093.00	8058	20240105	-68.42	1200	20241206	112.08	2830	-10.07	20250107	2490	2.21	20250102	3595	-29.21	20241217	231	1001.73	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
86	20250110	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-95	5	-3.60	597931195	235715	116.53	2605	2615	2495	3430	1850	2640	2536.67	0.74	0	-18798	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	376	-1.54	2.33	12	1.60	-1650.00	1093.00	8058	20240105	-68.42	1200	20241206	112.08	2830	-10.07	20250107	2490	2.21	20250102	3595	-29.21	20241217	231	1001.73	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
87	20250110	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-125	5	-4.73	549670545	216616	107.08	2605	2615	2495	3430	1850	2640	2537.53	0.74	0	-15125	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	371	-1.52	2.30	12	1.47	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	2830	-11.13	20250107	2490	1.00	20250102	3595	-30.04	20241217	231	988.74	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
88	20250110	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-110	5	-4.17	434028300	170513	84.29	2605	2615	2500	3430	1850	2640	2545.43	0.74	0	-2798	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	373	-1.53	2.31	12	1.16	-1650.00	1093.00	8058	20240105	-68.60	1200	20241206	110.83	2830	-10.60	20250107	2490	1.61	20250102	3595	-29.62	20241217	231	995.24	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
89	20250110	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-30	5	-1.14	31018685	11903	5.88	2605	2610	2600	3430	1850	2640	2605.96	0.74	0	3061	2786	2712	2676	2602	2566	2695	2585	15	790	100	1580	5	1	14757180	385	-1.58	2.39	12	0.08	-1650.00	1093.00	8058	20240105	-67.61	1200	20241206	117.50	2830	-7.77	20250107	2490	4.82	20250102	3595	-27.40	20241217	231	1029.87	20241119	0.00	N	009620	100	14 억		109821	N	N	0	N	00	N
90	20250109	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-125	5	-4.52	532195425	199704	63.84	2735	2750	2640	3590	1940	2765	2664.92	1.07	0	-47377	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	390	-1.60	2.42	12	1.35	-1650.00	1093.00	8058	20240105	-67.24	1200	20241206	120.00	2830	-6.71	20250107	2490	6.02	20250102	3595	-26.56	20241217	231	1042.86	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
91	20250109	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-115	5	-4.16	418436830	156700	50.10	2735	2750	2640	3590	1940	2765	2670.31	1.07	0	-43716	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	391	-1.61	2.42	12	1.06	-1650.00	1093.00	8058	20240105	-67.11	1200	20241206	120.83	2830	-6.36	20250107	2490	6.43	20250102	3595	-26.29	20241217	231	1047.19	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
92	20250109	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-100	5	-3.62	389517940	145778	46.60	2735	2750	2640	3590	1940	2765	2671.99	1.07	0	-43610	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	393	-1.62	2.44	12	0.99	-1650.00	1093.00	8058	20240105	-66.93	1200	20241206	122.08	2830	-5.83	20250107	2490	7.03	20250102	3595	-25.87	20241217	231	1053.68	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
93	20250109	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-110	5	-3.98	326468565	122016	39.01	2735	2750	2640	3590	1940	2765	2675.62	1.07	0	-43809	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	392	-1.61	2.43	12	0.83	-1650.00	1093.00	8058	20240105	-67.05	1200	20241206	121.25	2830	-6.18	20250107	2490	6.63	20250102	3595	-26.15	20241217	231	1049.35	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
94	20250109	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-105	5	-3.80	293795820	109791	35.10	2735	2750	2640	3590	1940	2765	2675.96	1.07	0	-38558	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	393	-1.61	2.43	12	0.74	-1650.00	1093.00	8058	20240105	-66.99	1200	20241206	121.67	2830	-6.01	20250107	2490	6.83	20250102	3595	-26.01	20241217	231	1051.52	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
95	20250109	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-90	5	-3.25	246459490	92066	29.43	2735	2750	2640	3590	1940	2765	2676.99	1.07	0	-31971	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	395	-1.62	2.45	12	0.62	-1650.00	1093.00	8058	20240105	-66.80	1200	20241206	122.92	2830	-5.48	20250107	2490	7.43	20250102	3595	-25.59	20241217	231	1058.01	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
96	20250109	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-100	5	-3.62	199192375	74301	23.75	2735	2750	2640	3590	1940	2765	2680.88	1.07	0	-23481	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	393	-1.62	2.44	12	0.50	-1650.00	1093.00	8058	20240105	-66.93	1200	20241206	122.08	2830	-5.83	20250107	2490	7.03	20250102	3595	-25.87	20241217	231	1053.68	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
97	20250109	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-55	5	-1.99	7487635	2745	0.88	2735	2750	2710	3590	1940	2765	2727.74	1.07	0	-1807	2878	2821	2758	2701	2638	2790	2670	15	825	100	1650	5	1	14757180	400	-1.64	2.48	12	0.02	-1650.00	1093.00	8058	20240105	-66.37	1200	20241206	125.83	2830	-4.24	20250107	2490	8.84	20250102	3595	-24.62	20241217	231	1073.16	20241119	0.00	N	009620	100	14 억		157524	N	N	0	N	00	N
98	20250108	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	5	2	0.18	850322125	308934	51.78	2770	2815	2695	3585	1935	2760	2752.44	0.90	0	25019	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	408	-1.68	2.53	12	2.09	-1650.00	1093.00	8058	20240105	-65.69	1200	20241206	130.42	2830	-2.30	20250107	2490	11.04	20250102	3595	-23.09	20241217	231	1096.97	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
99	20250108	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	806183225	292968	49.10	2770	2815	2695	3585	1935	2760	2751.78	0.90	0	31292	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	407	-1.67	2.53	12	1.99	-1650.00	1093.00	8058	20240105	-65.75	1200	20241206	130.00	2830	-2.47	20250107	2490	10.84	20250102	3595	-23.23	20241217	231	1094.81	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
100	20250108	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	761043375	276504	46.34	2770	2815	2695	3585	1935	2760	2752.38	0.90	0	31688	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	404	-1.66	2.51	12	1.87	-1650.00	1093.00	8058	20240105	-66.00	1200	20241206	128.33	2830	-3.18	20250107	2490	10.04	20250102	3595	-23.78	20241217	231	1086.15	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
101	20250108	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	5	2	0.18	724963055	263373	44.14	2770	2815	2695	3585	1935	2760	2752.61	0.90	0	30695	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	408	-1.68	2.53	12	1.78	-1650.00	1093.00	8058	20240105	-65.69	1200	20241206	130.42	2830	-2.30	20250107	2490	11.04	20250102	3595	-23.09	20241217	231	1096.97	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
102	20250108	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	10	2	0.36	638873515	232490	38.96	2770	2815	2695	3585	1935	2760	2747.96	0.90	0	29972	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	409	-1.68	2.53	12	1.58	-1650.00	1093.00	8058	20240105	-65.62	1200	20241206	130.83	2830	-2.12	20250107	2490	11.24	20250102	3595	-22.95	20241217	231	1099.13	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
103	20250108	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	25	2	0.91	521421245	190327	31.90	2770	2810	2695	3585	1935	2760	2739.61	0.90	0	21528	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	411	-1.69	2.55	12	1.29	-1650.00	1093.00	8058	20240105	-65.44	1200	20241206	132.08	2830	-1.59	20250107	2490	11.85	20250102	3595	-22.53	20241217	231	1105.63	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
104	20250108	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-40	5	-1.45	367934190	134542	22.55	2770	2810	2695	3585	1935	2760	2734.72	0.90	0	9210	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	401	-1.65	2.49	12	0.91	-1650.00	1093.00	8058	20240105	-66.24	1200	20241206	126.67	2830	-3.89	20250107	2490	9.24	20250102	3595	-24.34	20241217	231	1077.49	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
105	20250108	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	18992355	6870	1.15	2770	2795	2740	3585	1935	2760	2764.53	0.90	0	-1869	2943	2851	2738	2646	2533	2897	2692	15	825	100	1650	5	1	14757180	410	-1.68	2.54	12	0.05	-1650.00	1093.00	8058	20240105	-65.56	1200	20241206	131.25	2830	-1.94	20250107	2490	11.45	20250102	3595	-22.81	20241217	231	1101.30	20241119	0.00	N	009620	100	14 억		132947	N	N	0	N	00	N
106	20250107	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	115	2	4.35	1602950275	590670	188.41	2645	2830	2625	3435	1855	2645	2713.66	0.36	0	79519	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	407	-1.67	2.53	12	4.00	-1650.00	1093.00	8058	20240105	-65.75	1200	20241206	130.00	2830	-2.47	20250107	2490	10.84	20250102	3595	-23.23	20241217	231	1094.81	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
107	20250107	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	80	2	3.02	1405080740	519246	165.63	2645	2830	2625	3435	1855	2645	2706.00	0.36	0	76046	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	402	-1.65	2.49	12	3.52	-1650.00	1093.00	8058	20240105	-66.18	1200	20241206	127.08	2830	-3.71	20250107	2490	9.44	20250102	3595	-24.20	20241217	231	1079.65	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
108	20250107	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	65	2	2.46	1114786245	410528	130.95	2645	2830	2625	3435	1855	2645	2715.49	0.36	0	43708	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	400	-1.64	2.48	12	2.78	-1650.00	1093.00	8058	20240105	-66.37	1200	20241206	125.83	2830	-4.24	20250107	2490	8.84	20250102	3595	-24.62	20241217	231	1073.16	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
109	20250107	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	95	2	3.59	1089359005	401169	127.97	2645	2830	2625	3435	1855	2645	2715.46	0.36	0	41507	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	404	-1.66	2.51	12	2.72	-1650.00	1093.00	8058	20240105	-66.00	1200	20241206	128.33	2830	-3.18	20250107	2490	10.04	20250102	3595	-23.78	20241217	231	1086.15	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
110	20250107	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	95	2	3.59	879307370	324534	103.52	2645	2830	2625	3435	1855	2645	2709.45	0.36	0	26351	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	404	-1.66	2.51	12	2.20	-1650.00	1093.00	8058	20240105	-66.00	1200	20241206	128.33	2830	-3.18	20250107	2490	10.04	20250102	3595	-23.78	20241217	231	1086.15	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
111	20250107	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	45	2	1.70	780599150	288236	91.94	2645	2830	2625	3435	1855	2645	2708.19	0.36	0	29310	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	397	-1.63	2.46	12	1.95	-1650.00	1093.00	8058	20240105	-66.62	1200	20241206	124.17	2830	-4.95	20250107	2490	8.03	20250102	3595	-25.17	20241217	231	1064.50	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
112	20250107	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	65	2	2.46	664900725	245507	78.31	2645	2830	2625	3435	1855	2645	2708.28	0.36	0	28689	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	400	-1.64	2.48	12	1.66	-1650.00	1093.00	8058	20240105	-66.37	1200	20241206	125.83	2830	-4.24	20250107	2490	8.84	20250102	3595	-24.62	20241217	231	1073.16	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
113	20250107	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-20	5	-0.76	52565390	19921	6.35	2645	2645	2625	3435	1855	2645	2638.69	0.36	0	8828	2768	2706	2638	2576	2508	2672	2542	15	790	100	1580	5	1	14757180	387	-1.59	2.40	12	0.13	-1650.00	1093.00	8058	20240105	-67.42	1200	20241206	118.75	2785	-5.75	20250103	2490	5.42	20250102	3595	-26.98	20241217	231	1036.36	20241119	0.00	N	009620	100	14 억		53289	N	N	0	N	00	N
114	20250106	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	820916285	312297	51.96	2670	2700	2570	3470	1870	2670	2628.63	0.42	0	-9778	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	390	-1.60	2.42	12	2.12	-1650.00	1093.00	8058	20240105	-67.18	1200	20241206	120.42	2785	-5.03	20250103	2490	6.22	20250102	3595	-26.43	20241217	231	1045.02	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
115	20250106	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	801933955	305147	50.77	2670	2700	2570	3470	1870	2670	2628.03	0.42	0	-7503	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	390	-1.60	2.42	12	2.07	-1650.00	1093.00	8058	20240105	-67.24	1200	20241206	120.00	2785	-5.21	20250103	2490	6.02	20250102	3595	-26.56	20241217	231	1042.86	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
116	20250106	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-55	5	-2.06	667202815	254163	42.29	2670	2690	2570	3470	1870	2670	2625.10	0.42	0	-2529	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	386	-1.58	2.39	12	1.72	-1650.00	1093.00	8058	20240105	-67.55	1200	20241206	117.92	2785	-6.10	20250103	2490	5.02	20250102	3595	-27.26	20241217	231	1032.03	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
117	20250106	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-55	5	-2.06	607092760	231237	38.47	2670	2690	2570	3470	1870	2670	2625.41	0.42	0	-12437	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	386	-1.58	2.39	12	1.57	-1650.00	1093.00	8058	20240105	-67.55	1200	20241206	117.92	2785	-6.10	20250103	2490	5.02	20250102	3595	-27.26	20241217	231	1032.03	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
118	20250106	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-35	5	-1.31	522445385	198811	33.08	2670	2690	2570	3470	1870	2670	2627.85	0.42	0	-13891	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	389	-1.60	2.41	12	1.35	-1650.00	1093.00	8058	20240105	-67.30	1200	20241206	119.58	2785	-5.39	20250103	2490	5.82	20250102	3595	-26.70	20241217	231	1040.69	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
119	20250106	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-50	5	-1.87	491738135	187117	31.13	2670	2690	2570	3470	1870	2670	2627.97	0.42	0	-13787	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	387	-1.59	2.40	12	1.27	-1650.00	1093.00	8058	20240105	-67.49	1200	20241206	118.33	2785	-5.92	20250103	2490	5.22	20250102	3595	-27.12	20241217	231	1034.20	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
120	20250106	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-80	5	-3.00	412139130	156619	26.06	2670	2690	2570	3470	1870	2670	2631.48	0.42	0	-18575	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	382	-1.57	2.37	12	1.06	-1650.00	1093.00	8058	20240105	-67.86	1200	20241206	115.83	2785	-7.00	20250103	2490	4.02	20250102	3595	-27.96	20241217	231	1021.21	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
121	20250106	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	15	2	0.56	65450220	24507	4.08	2670	2690	2670	3470	1870	2670	2670.67	0.42	0	1744	2870	2770	2685	2585	2500	2727	2542	15	800	100	1600	5	1	14757180	396	-1.63	2.46	12	0.17	-1650.00	1093.00	8058	20240105	-66.68	1200	20241206	123.75	2785	-3.59	20250103	2490	7.83	20250102	3595	-25.31	20241217	231	1062.34	20241119	0.00	N	009620	100	14 억		61928	N	N	0	N	00	N
122	20250103	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	1626039500	598547	113.85	2680	2785	2600	3480	1880	2680	2716.66	0.70	0	-41177	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	394	-1.62	2.44	12	4.06	-1650.00	1093.00	8058	20240105	-66.87	1200	20241206	122.50	2785	-4.13	20250103	2490	7.23	20250102	3595	-25.73	20241217	231	1055.84	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
123	20250103	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	1589952215	585015	111.27	2680	2785	2600	3480	1880	2680	2717.82	0.70	0	-39124	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	394	-1.62	2.44	12	3.96	-1650.00	1093.00	8058	20240105	-66.87	1200	20241206	122.50	2785	-4.13	20250103	2490	7.23	20250102	3595	-25.73	20241217	231	1055.84	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
124	20250103	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	1466676205	538963	102.51	2680	2785	2600	3480	1880	2680	2721.32	0.70	0	-28882	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	397	-1.63	2.46	12	3.65	-1650.00	1093.00	8058	20240105	-66.62	1200	20241206	124.17	2785	-3.41	20250103	2490	8.03	20250102	3595	-25.17	20241217	231	1064.50	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
125	20250103	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	80	2	2.99	1323752995	485860	92.41	2680	2785	2600	3480	1880	2680	2724.58	0.70	0	-38416	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	407	-1.67	2.53	12	3.29	-1650.00	1093.00	8058	20240105	-65.75	1200	20241206	130.00	2785	-0.90	20250103	2490	10.84	20250102	3595	-23.23	20241217	231	1094.81	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
126	20250103	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	80	2	2.99	1104187055	405949	77.21	2680	2785	2600	3480	1880	2680	2720.04	0.70	0	-28135	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	407	-1.67	2.53	12	2.75	-1650.00	1093.00	8058	20240105	-65.75	1200	20241206	130.00	2785	-0.90	20250103	2490	10.84	20250102	3595	-23.23	20241217	231	1094.81	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
127	20250103	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	50	2	1.87	947664930	349001	66.38	2680	2785	2600	3480	1880	2680	2715.39	0.70	0	-38916	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	403	-1.65	2.50	12	2.36	-1650.00	1093.00	8058	20240105	-66.12	1200	20241206	127.50	2785	-1.97	20250103	2490	9.64	20250102	3595	-24.06	20241217	231	1081.82	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
128	20250103	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	70	2	2.61	694207255	255772	48.65	2680	2785	2600	3480	1880	2680	2714.20	0.70	0	-31162	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	406	-1.67	2.52	12	1.73	-1650.00	1093.00	8058	20240105	-65.87	1200	20241206	129.17	2785	-1.26	20250103	2490	10.44	20250102	3595	-23.50	20241217	231	1090.48	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
129	20250103	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	28533940	10670	2.03	2680	2680	2635	3480	1880	2680	2674.05	0.70	0	-603	2873	2776	2633	2536	2393	2825	2585	15	800	100	1600	5	1	14757180	394	-1.62	2.44	12	0.07	-1650.00	1093.00	8058	20240105	-66.87	1200	20241206	122.50	2730	-2.20	20250102	2490	7.23	20250102	3595	-25.73	20241217	231	1055.84	20241119	0.00	N	009620	100	14 억		103398	N	N	0	N	00	N
130	20250102	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	165	2	6.56	1348865000	518303	175.84	2515	2730	2490	3265	1765	2515	2602.23	0.50	0	29064	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	395	-1.62	2.45	12	3.51	-1650.00	1093.00	8058	20240105	-66.74	1200	20241206	123.33	2730	-1.83	20250102	2490	7.63	20250102	3595	-25.45	20241217	231	1060.17	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
131	20250102	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	120	2	4.77	1213429625	467381	158.56	2515	2730	2490	3265	1765	2515	2596.29	0.50	0	28242	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	389	-1.60	2.41	12	3.17	-1650.00	1093.00	8058	20240105	-67.30	1200	20241206	119.58	2730	-3.48	20250102	2490	5.82	20250102	3595	-26.70	20241217	231	1040.69	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
132	20250102	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	120	2	4.77	1027222620	396504	134.52	2515	2730	2490	3265	1765	2515	2590.76	0.50	0	30331	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	389	-1.60	2.41	12	2.69	-1650.00	1093.00	8058	20240105	-67.30	1200	20241206	119.58	2730	-3.48	20250102	2490	5.82	20250102	3595	-26.70	20241217	231	1040.69	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
133	20250102	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	50	2	1.99	595139630	232653	78.93	2515	2630	2490	3265	1765	2515	2558.11	0.50	0	3212	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	379	-1.55	2.35	12	1.58	-1650.00	1093.00	8058	20240105	-68.17	1200	20241206	113.75	2630	-2.47	20250102	2490	3.01	20250102	3595	-28.65	20241217	231	1010.39	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
134	20250102	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	20	2	0.80	519958080	203148	68.92	2515	2630	2490	3265	1765	2515	2559.57	0.50	0	7403	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	374	-1.54	2.32	12	1.38	-1650.00	1093.00	8058	20240105	-68.54	1200	20241206	111.25	2630	-3.61	20250102	2490	1.81	20250102	3595	-29.49	20241217	231	997.40	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
135	20250102	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	50	2	1.99	361716080	140447	47.65	2515	2630	2515	3265	1765	2515	2575.60	0.50	0	3408	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	379	-1.55	2.35	12	0.95	-1650.00	1093.00	8058	20240105	-68.17	1200	20241206	113.75	2630	-2.47	20250102	2515	1.99	20250102	3595	-28.65	20241217	231	1010.39	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
136	20250102	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	65	2	2.58	61811130	24207	8.21	2515	2620	2515	3265	1765	2515	2553.94	0.50	0	-591	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	381	-1.56	2.36	12	0.16	-1650.00	1093.00	8058	20240105	-67.98	1200	20241206	115.00	2620	-1.53	20250102	2515	2.58	20250102	3595	-28.23	20241217	231	1016.88	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N
137	20250102	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	0.50	0	0	2705	2610	2475	2380	2245	2657	2427	15	750	100	1500	5	1	14757180	371	-1.52	2.30	12	0.00	-1650.00	1093.00	8058	20240105	-68.79	1200	20241206	109.58	0	0.00	0	0	0.00	0	3595	-30.04	20241217	231	988.74	20241119	0.01	N	009620	100	14 억		74068	N	N	0	N	00	N