KissMeData/146060/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	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-7	5	-0.58	90548598	75826	685.53	1202	1220	1175	1557	839	1198	1194.21	1.35	0	-2230	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	286	-1.42	0.59	12	0.32	-837.00	2021.00	2580	20240220	-53.84	969	20241209	22.91	1242	-4.11	20250107	1100	8.27	20250102	2580	-53.84	20240220	969	22.91	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
3	20250124	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	-10	5	-0.83	83660891	70042	633.23	1202	1220	1175	1557	839	1198	1194.44	1.35	0	-1878	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	285	-1.42	0.59	12	0.29	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1242	-4.35	20250107	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
4	20250124	140905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-8	5	-0.67	68496853	57222	517.33	1202	1220	1185	1557	839	1198	1197.04	1.35	0	-1693	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	286	-1.42	0.59	12	0.24	-837.00	2021.00	2580	20240220	-53.88	969	20241209	22.81	1242	-4.19	20250107	1100	8.18	20250102	2580	-53.88	20240220	969	22.81	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
5	20250124	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-2	5	-0.17	66283573	55362	500.52	1202	1220	1186	1557	839	1198	1197.28	1.35	0	-657	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	287	-1.43	0.59	12	0.23	-837.00	2021.00	2580	20240220	-53.64	969	20241209	23.43	1242	-3.70	20250107	1100	8.73	20250102	2580	-53.64	20240220	969	23.43	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
6	20250124	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-7	5	-0.58	66098702	55207	499.11	1202	1220	1186	1557	839	1198	1197.29	1.35	0	-647	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	286	-1.42	0.59	12	0.23	-837.00	2021.00	2580	20240220	-53.84	969	20241209	22.91	1242	-4.11	20250107	1100	8.27	20250102	2580	-53.84	20240220	969	22.91	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
7	20250124	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-7	5	-0.58	60516732	50518	456.72	1202	1220	1186	1557	839	1198	1197.92	1.35	0	-647	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	286	-1.42	0.59	12	0.21	-837.00	2021.00	2580	20240220	-53.84	969	20241209	22.91	1242	-4.11	20250107	1100	8.27	20250102	2580	-53.84	20240220	969	22.91	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
8	20250124	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	1	2	0.08	52848902	44085	398.56	1202	1220	1191	1557	839	1198	1198.80	1.35	0	-1380	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	288	-1.43	0.59	12	0.18	-837.00	2021.00	2580	20240220	-53.53	969	20241209	23.74	1242	-3.46	20250107	1100	9.00	20250102	2580	-53.53	20240220	969	23.74	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
9	20250124	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	0	3	0.00	740918	616	5.57	1202	1208	1198	1557	839	1198	1202.87	1.35	0	-195	1212	1205	1198	1191	1184	1201	1187	24	359	100	860	1	1	24015595	288	-1.43	0.59	12	0.00	-837.00	2021.00	2580	20240220	-53.57	969	20241209	23.63	1242	-3.54	20250107	1100	8.91	20250102	2580	-53.57	20240220	969	23.63	20241209	1.00	N	146060	100	24 억		324295	N	N	0	N	00	N
10	20250123	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-7	5	-0.58	10272421	8566	25.65	1205	1205	1191	1566	844	1205	1199.18	1.36	0	-2704	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	288	-1.43	0.59	12	0.04	-837.00	2021.00	2580	20240220	-53.57	969	20241209	23.63	1242	-3.54	20250107	1100	8.91	20250102	2580	-53.57	20240220	969	23.63	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
11	20250123	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-13	5	-1.08	9131543	7613	22.79	1205	1205	1191	1566	844	1205	1199.43	1.36	0	-2027	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	286	-1.42	0.59	12	0.03	-837.00	2021.00	2580	20240220	-53.80	969	20241209	23.01	1242	-4.03	20250107	1100	8.36	20250102	2580	-53.80	20240220	969	23.01	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
12	20250123	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-9	5	-0.75	7853734	6543	19.59	1205	1205	1191	1566	844	1205	1200.29	1.36	0	-1580	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	287	-1.43	0.59	12	0.03	-837.00	2021.00	2580	20240220	-53.64	969	20241209	23.43	1242	-3.70	20250107	1100	8.73	20250102	2580	-53.64	20240220	969	23.43	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
13	20250123	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1193	-12	5	-1.00	6329510	5268	15.77	1205	1205	1191	1566	844	1205	1201.47	1.36	0	-1230	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	287	-1.43	0.59	12	0.02	-837.00	2021.00	2580	20240220	-53.76	969	20241209	23.12	1242	-3.95	20250107	1100	8.45	20250102	2580	-53.76	20240220	969	23.12	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
14	20250123	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-7	5	-0.58	5827037	4848	14.52	1205	1205	1191	1566	844	1205	1201.91	1.36	0	-977	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	288	-1.43	0.59	12	0.02	-837.00	2021.00	2580	20240220	-53.57	969	20241209	23.63	1242	-3.54	20250107	1100	8.91	20250102	2580	-53.57	20240220	969	23.63	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
15	20250123	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-5	5	-0.41	5533334	4603	13.78	1205	1205	1191	1566	844	1205	1202.08	1.36	0	-838	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	288	-1.43	0.59	12	0.02	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
16	20250123	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-5	5	-0.41	4495232	3734	11.18	1205	1205	1193	1566	844	1205	1203.85	1.36	0	-655	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	288	-1.43	0.59	12	0.02	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
17	20250123	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-2	5	-0.17	2227273	1849	5.54	1205	1205	1193	1566	844	1205	1204.57	1.36	0	-380	1233	1219	1205	1191	1177	1212	1184	24	361	100	860	1	1	24015595	289	-1.44	0.60	12	0.01	-837.00	2021.00	2580	20240220	-53.37	969	20241209	24.15	1242	-3.14	20250107	1100	9.36	20250102	2580	-53.37	20240220	969	24.15	20241209	1.00	N	146060	100	24 억		326999	N	N	0	N	00	N
18	20250122	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1205	-6	5	-0.50	35596712	29618	85.87	1207	1219	1191	1574	848	1211	1201.85	1.37	0	-1961	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	289	-1.44	0.60	12	0.12	-837.00	2021.00	2580	20240220	-53.29	969	20241209	24.36	1242	-2.98	20250107	1100	9.55	20250102	2580	-53.29	20240220	969	24.36	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
19	20250122	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-3	5	-0.25	33198837	27626	80.10	1207	1219	1191	1574	848	1211	1201.71	1.37	0	-1872	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	290	-1.44	0.60	12	0.12	-837.00	2021.00	2580	20240220	-53.18	969	20241209	24.66	1242	-2.74	20250107	1100	9.82	20250102	2580	-53.18	20240220	969	24.66	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
20	20250122	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-13	5	-1.07	32091502	26708	77.44	1207	1219	1191	1574	848	1211	1201.55	1.37	0	-1793	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	288	-1.43	0.59	12	0.11	-837.00	2021.00	2580	20240220	-53.57	969	20241209	23.63	1242	-3.54	20250107	1100	8.91	20250102	2580	-53.57	20240220	969	23.63	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
21	20250122	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-12	5	-0.99	21291318	17730	51.41	1207	1219	1191	1574	848	1211	1200.84	1.37	0	-272	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	288	-1.43	0.59	12	0.07	-837.00	2021.00	2580	20240220	-53.53	969	20241209	23.74	1242	-3.46	20250107	1100	9.00	20250102	2580	-53.53	20240220	969	23.74	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
22	20250122	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1202	-9	5	-0.74	17917700	14917	43.25	1207	1219	1191	1574	848	1211	1201.13	1.37	0	-164	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	289	-1.44	0.59	12	0.06	-837.00	2021.00	2580	20240220	-53.41	969	20241209	24.05	1242	-3.22	20250107	1100	9.27	20250102	2580	-53.41	20240220	969	24.05	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
23	20250122	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-11	5	-0.91	15598190	12986	37.65	1207	1219	1191	1574	848	1211	1201.12	1.37	0	-93	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	288	-1.43	0.59	12	0.05	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
24	20250122	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-7	5	-0.58	15036463	12516	36.29	1207	1219	1191	1574	848	1211	1201.34	1.37	0	-28	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	289	-1.44	0.60	12	0.05	-837.00	2021.00	2580	20240220	-53.33	969	20241209	24.25	1242	-3.06	20250107	1100	9.45	20250102	2580	-53.33	20240220	969	24.25	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
25	20250122	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-3	5	-0.25	3127843	2584	7.49	1207	1219	1207	1574	848	1211	1210.46	1.37	0	-204	1243	1226	1206	1189	1169	1217	1180	24	363	100	870	1	1	24015595	290	-1.44	0.60	12	0.01	-837.00	2021.00	2580	20240220	-53.18	969	20241209	24.66	1242	-2.74	20250107	1100	9.82	20250102	2580	-53.18	20240220	969	24.66	20241209	1.00	N	146060	100	24 억		328944	N	N	0	N	00	N
26	20250121	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-12	5	-0.98	41670098	34462	55.31	1223	1223	1186	1589	857	1223	1209.14	1.38	0	-2145	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	291	-1.45	0.60	12	0.14	-837.00	2021.00	2580	20240220	-53.06	969	20241209	24.97	1242	-2.50	20250107	1100	10.09	20250102	2580	-53.06	20240220	969	24.97	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
27	20250121	150850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1216	-7	5	-0.57	39754826	32881	52.77	1223	1223	1186	1589	857	1223	1209.05	1.38	0	-2018	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	292	-1.45	0.60	12	0.14	-837.00	2021.00	2580	20240220	-52.87	969	20241209	25.49	1242	-2.09	20250107	1100	10.55	20250102	2580	-52.87	20240220	969	25.49	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
28	20250121	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-37	5	-3.03	36337742	30056	48.24	1223	1223	1186	1589	857	1223	1209.00	1.38	0	-535	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	285	-1.42	0.59	12	0.13	-837.00	2021.00	2580	20240220	-54.03	969	20241209	22.39	1242	-4.51	20250107	1100	7.82	20250102	2580	-54.03	20240220	969	22.39	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
29	20250121	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-6	5	-0.49	22832299	18796	30.17	1223	1223	1205	1589	857	1223	1214.74	1.38	0	-1831	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	292	-1.45	0.60	12	0.08	-837.00	2021.00	2580	20240220	-52.83	969	20241209	25.59	1242	-2.01	20250107	1100	10.64	20250102	2580	-52.83	20240220	969	25.59	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
30	20250121	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1216	-7	5	-0.57	20613915	16973	27.24	1223	1223	1205	1589	857	1223	1214.51	1.38	0	-378	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	292	-1.45	0.60	12	0.07	-837.00	2021.00	2580	20240220	-52.87	969	20241209	25.49	1242	-2.09	20250107	1100	10.55	20250102	2580	-52.87	20240220	969	25.49	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
31	20250121	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-5	5	-0.41	19778704	16286	26.14	1223	1223	1205	1589	857	1223	1214.46	1.38	0	-198	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	293	-1.46	0.60	12	0.07	-837.00	2021.00	2580	20240220	-52.79	969	20241209	25.70	1242	-1.93	20250107	1100	10.73	20250102	2580	-52.79	20240220	969	25.70	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
32	20250121	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-16	5	-1.31	14423179	11862	19.04	1223	1223	1207	1589	857	1223	1215.91	1.38	0	-140	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	290	-1.44	0.60	12	0.05	-837.00	2021.00	2580	20240220	-53.22	969	20241209	24.56	1242	-2.82	20250107	1100	9.73	20250102	2580	-53.22	20240220	969	24.56	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
33	20250121	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-6	5	-0.49	7670815	6306	10.12	1223	1223	1211	1589	857	1223	1216.43	1.38	0	109	1247	1234	1222	1209	1197	1241	1216	24	366	100	880	1	1	24015595	292	-1.45	0.60	12	0.03	-837.00	2021.00	2580	20240220	-52.83	969	20241209	25.59	1242	-2.01	20250107	1100	10.64	20250102	2580	-52.83	20240220	969	25.59	20241209	0.97	N	146060	100	24 억		331089	N	N	0	N	00	N
34	20250120	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1223	3	2	0.25	76202597	62309	39.50	1220	1235	1210	1586	854	1220	1223.05	1.38	0	-826	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	294	-1.46	0.61	12	0.26	-837.00	2021.00	2580	20240220	-52.60	969	20241209	26.21	1242	-1.53	20250107	1100	11.18	20250102	2580	-52.60	20240220	969	26.21	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
35	20250120	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1220	0	3	0.00	73128212	59787	37.90	1220	1235	1210	1586	854	1220	1223.22	1.38	0	-521	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	293	-1.46	0.60	12	0.25	-837.00	2021.00	2580	20240220	-52.71	969	20241209	25.90	1242	-1.77	20250107	1100	10.91	20250102	2580	-52.71	20240220	969	25.90	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
36	20250120	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	68410532	55936	35.46	1220	1235	1210	1586	854	1220	1223.09	1.38	0	141	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	294	-1.46	0.61	12	0.23	-837.00	2021.00	2580	20240220	-52.52	969	20241209	26.42	1242	-1.37	20250107	1100	11.36	20250102	2580	-52.52	20240220	969	26.42	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
37	20250120	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-6	5	-0.49	59713675	48780	30.92	1220	1235	1210	1586	854	1220	1224.27	1.38	0	-2865	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	292	-1.45	0.60	12	0.20	-837.00	2021.00	2580	20240220	-52.95	969	20241209	25.28	1242	-2.25	20250107	1100	10.36	20250102	2580	-52.95	20240220	969	25.28	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
38	20250120	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1230	10	2	0.82	45543738	37173	23.57	1220	1235	1210	1586	854	1220	1225.39	1.38	0	-2819	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	295	-1.47	0.61	12	0.15	-837.00	2021.00	2580	20240220	-52.33	969	20241209	26.93	1242	-0.97	20250107	1100	11.82	20250102	2580	-52.33	20240220	969	26.93	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
39	20250120	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	6	2	0.49	36845676	30109	19.09	1220	1231	1210	1586	854	1220	1223.93	1.38	0	-2895	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	294	-1.46	0.61	12	0.13	-837.00	2021.00	2580	20240220	-52.48	969	20241209	26.52	1242	-1.29	20250107	1100	11.45	20250102	2580	-52.48	20240220	969	26.52	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
40	20250120	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	7	2	0.57	29412014	24055	15.25	1220	1231	1210	1586	854	1220	1222.87	1.38	0	-2441	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	295	-1.47	0.61	12	0.10	-837.00	2021.00	2580	20240220	-52.44	969	20241209	26.63	1242	-1.21	20250107	1100	11.55	20250102	2580	-52.44	20240220	969	26.63	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
41	20250120	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-2	5	-0.16	15145144	12352	7.83	1220	1231	1218	1586	854	1220	1226.93	1.38	0	-2537	1255	1237	1211	1193	1167	1246	1202	24	366	100	870	1	1	24015595	293	-1.46	0.60	12	0.05	-837.00	2021.00	2580	20240220	-52.79	969	20241209	25.70	1242	-1.93	20250107	1100	10.73	20250102	2580	-52.79	20240220	969	25.70	20241209	1.03	N	146060	100	24 억		331893	N	N	0	N	00	N
42	20250117	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1220	30	2	2.52	179586115	149408	179.21	1195	1229	1185	1547	833	1190	1202.03	1.42	0	-10298	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	293	-1.46	0.60	12	0.62	-837.00	2021.00	2580	20240220	-52.71	969	20241209	25.90	1242	-1.77	20250107	1100	10.91	20250102	2580	-52.71	20240220	969	25.90	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
43	20250117	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	20	2	1.68	157516862	131251	157.43	1195	1229	1185	1547	833	1190	1200.27	1.42	0	-8989	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	291	-1.45	0.60	12	0.55	-837.00	2021.00	2580	20240220	-53.10	969	20241209	24.87	1242	-2.58	20250107	1100	10.00	20250102	2580	-53.10	20240220	969	24.87	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
44	20250117	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	1	2	0.08	142333223	118650	142.32	1195	1229	1185	1547	833	1190	1199.77	1.42	0	-8038	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	286	-1.42	0.59	12	0.49	-837.00	2021.00	2580	20240220	-53.84	969	20241209	22.91	1242	-4.11	20250107	1100	8.27	20250102	2580	-53.84	20240220	969	22.91	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
45	20250117	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	11	2	0.92	138133834	115130	138.10	1195	1229	1185	1547	833	1190	1199.98	1.42	0	-7849	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	288	-1.43	0.59	12	0.48	-837.00	2021.00	2580	20240220	-53.45	969	20241209	23.94	1242	-3.30	20250107	1100	9.18	20250102	2580	-53.45	20240220	969	23.94	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
46	20250117	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	10	2	0.84	127303230	106076	127.24	1195	1229	1185	1547	833	1190	1200.30	1.42	0	-7389	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	288	-1.43	0.59	12	0.44	-837.00	2021.00	2580	20240220	-53.49	969	20241209	23.84	1242	-3.38	20250107	1100	9.09	20250102	2580	-53.49	20240220	969	23.84	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
47	20250117	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	11	2	0.92	122353628	101934	122.27	1195	1229	1185	1547	833	1190	1200.52	1.42	0	-7619	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	288	-1.43	0.59	12	0.42	-837.00	2021.00	2580	20240220	-53.45	969	20241209	23.94	1242	-3.30	20250107	1100	9.18	20250102	2580	-53.45	20240220	969	23.94	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
48	20250117	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	5	2	0.42	112454644	93666	112.35	1195	1229	1185	1547	833	1190	1200.82	1.42	0	-7666	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	287	-1.43	0.59	12	0.39	-837.00	2021.00	2580	20240220	-53.68	969	20241209	23.32	1242	-3.78	20250107	1100	8.64	20250102	2580	-53.68	20240220	969	23.32	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
49	20250117	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	1	2	0.08	71382222	59344	71.18	1195	1229	1185	1547	833	1190	1203.29	1.42	0	-7817	1203	1196	1183	1176	1163	1200	1180	24	357	100	850	1	1	24015595	286	-1.42	0.59	12	0.25	-837.00	2021.00	2580	20240220	-53.84	969	20241209	22.91	1242	-4.11	20250107	1100	8.27	20250102	2580	-53.84	20240220	969	22.91	20241209	1.03	N	146060	100	24 억		342181	N	N	0	N	00	N
50	20250116	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	16	2	1.36	45515990	38516	258.06	1180	1190	1170	1526	822	1174	1181.73	1.43	0	-1769	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	286	-1.42	0.59	12	0.16	-837.00	2021.00	2580	20240220	-53.88	969	20241209	22.81	1242	-4.19	20250107	1100	8.18	20250102	2580	-53.88	20240220	969	22.81	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
51	20250116	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1184	10	2	0.85	29773430	25268	169.30	1180	1190	1170	1526	822	1174	1178.31	1.43	0	-1916	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	284	-1.41	0.59	12	0.11	-837.00	2021.00	2580	20240220	-54.11	969	20241209	22.19	1242	-4.67	20250107	1100	7.64	20250102	2580	-54.11	20240220	969	22.19	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
52	20250116	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	6	2	0.51	24178517	20532	137.57	1180	1190	1170	1526	822	1174	1177.60	1.43	0	-1019	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	283	-1.41	0.58	12	0.09	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
53	20250116	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	6	2	0.51	20517576	17418	116.70	1180	1190	1170	1526	822	1174	1177.95	1.43	0	-885	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	283	-1.41	0.58	12	0.07	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
54	20250116	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	6	2	0.51	18699145	15873	106.35	1180	1190	1170	1526	822	1174	1178.05	1.43	0	-584	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	283	-1.41	0.58	12	0.07	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
55	20250116	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	5	2	0.43	18275128	15512	103.93	1180	1190	1170	1526	822	1174	1178.13	1.43	0	-583	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	283	-1.41	0.58	12	0.06	-837.00	2021.00	2580	20240220	-54.30	969	20241209	21.67	1242	-5.07	20250107	1100	7.18	20250102	2580	-54.30	20240220	969	21.67	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
56	20250116	100846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1177	3	2	0.26	9360847	7917	53.05	1180	1190	1175	1526	822	1174	1182.38	1.43	0	-867	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	283	-1.41	0.58	12	0.03	-837.00	2021.00	2580	20240220	-54.38	969	20241209	21.47	1242	-5.23	20250107	1100	7.00	20250102	2580	-54.38	20240220	969	21.47	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
57	20250116	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1187	13	2	1.11	1649765	1393	9.33	1180	1189	1175	1526	822	1174	1184.35	1.43	0	-94	1187	1180	1172	1165	1157	1176	1161	24	352	100	840	1	1	24015595	285	-1.42	0.59	12	0.01	-837.00	2021.00	2580	20240220	-53.99	969	20241209	22.50	1242	-4.43	20250107	1100	7.91	20250102	2580	-53.99	20240220	969	22.50	20241209	1.05	N	146060	100	24 억		343950	N	N	0	N	00	N
58	20250115	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1174	7	2	0.60	16013135	13653	52.57	1179	1179	1164	1517	817	1167	1172.94	1.43	0	-522	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.40	0.58	12	0.06	-837.00	2021.00	2580	20240220	-54.50	969	20241209	21.16	1242	-5.48	20250107	1100	6.73	20250102	2580	-54.50	20240220	969	21.16	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
59	20250115	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	6	2	0.51	15770216	13446	51.78	1179	1179	1164	1517	817	1167	1172.93	1.43	0	-522	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.40	0.58	12	0.06	-837.00	2021.00	2580	20240220	-54.53	969	20241209	21.05	1242	-5.56	20250107	1100	6.64	20250102	2580	-54.53	20240220	969	21.05	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
60	20250115	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	6	2	0.51	10786009	9186	35.37	1179	1179	1167	1517	817	1167	1174.31	1.43	0	332	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.40	0.58	12	0.04	-837.00	2021.00	2580	20240220	-54.53	969	20241209	21.05	1242	-5.56	20250107	1100	6.64	20250102	2580	-54.53	20240220	969	21.05	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
61	20250115	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1174	7	2	0.60	10199830	8685	33.44	1179	1179	1167	1517	817	1167	1174.57	1.43	0	332	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.40	0.58	12	0.04	-837.00	2021.00	2580	20240220	-54.50	969	20241209	21.16	1242	-5.48	20250107	1100	6.73	20250102	2580	-54.50	20240220	969	21.16	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
62	20250115	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1174	7	2	0.60	9924700	8450	32.54	1179	1179	1167	1517	817	1167	1174.68	1.43	0	216	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.40	0.58	12	0.04	-837.00	2021.00	2580	20240220	-54.50	969	20241209	21.16	1242	-5.48	20250107	1100	6.73	20250102	2580	-54.50	20240220	969	21.16	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
63	20250115	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1176	9	2	0.77	9259975	7882	30.35	1179	1179	1167	1517	817	1167	1175.00	1.43	0	-333	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.41	0.58	12	0.03	-837.00	2021.00	2580	20240220	-54.42	969	20241209	21.36	1242	-5.31	20250107	1100	6.91	20250102	2580	-54.42	20240220	969	21.36	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
64	20250115	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1175	8	2	0.69	8265850	7032	27.08	1179	1179	1167	1517	817	1167	1175.67	1.43	0	-357	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	282	-1.40	0.58	12	0.03	-837.00	2021.00	2580	20240220	-54.46	969	20241209	21.26	1242	-5.39	20250107	1100	6.82	20250102	2580	-54.46	20240220	969	21.26	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
65	20250115	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1167	0	3	0.00	3147057	2671	10.29	1179	1179	1167	1517	817	1167	1179.00	1.43	0	-364	1180	1173	1162	1155	1144	1177	1159	24	350	100	840	1	1	24015595	280	-1.39	0.58	12	0.01	-837.00	2021.00	2580	20240220	-54.77	969	20241209	20.43	1242	-6.04	20250107	1100	6.09	20250102	2580	-54.77	20240220	969	20.43	20241209	1.04	N	146060	100	24 억		344472	N	N	0	N	00	N
66	20250114	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1167	10	2	0.86	29628920	25510	50.60	1157	1169	1151	1504	810	1157	1161.46	1.43	0	76	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.11	-837.00	2021.00	2580	20240220	-54.77	969	20241209	20.43	1242	-6.04	20250107	1100	6.09	20250102	2580	-54.77	20240220	969	20.43	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
67	20250114	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1161	4	2	0.35	25859843	22276	44.19	1157	1169	1151	1504	810	1157	1160.88	1.43	0	512	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	279	-1.39	0.57	12	0.09	-837.00	2021.00	2580	20240220	-55.00	969	20241209	19.81	1242	-6.52	20250107	1100	5.55	20250102	2580	-55.00	20240220	969	19.81	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
68	20250114	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1167	10	2	0.86	24340523	20973	41.60	1157	1169	1151	1504	810	1157	1160.57	1.43	0	538	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.09	-837.00	2021.00	2580	20240220	-54.77	969	20241209	20.43	1242	-6.04	20250107	1100	6.09	20250102	2580	-54.77	20240220	969	20.43	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
69	20250114	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1166	9	2	0.78	10358208	8899	17.65	1157	1169	1157	1504	810	1157	1163.98	1.43	0	-487	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.04	-837.00	2021.00	2580	20240220	-54.81	969	20241209	20.33	1242	-6.12	20250107	1100	6.00	20250102	2580	-54.81	20240220	969	20.33	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
70	20250114	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1166	9	2	0.78	10039177	8624	17.11	1157	1169	1157	1504	810	1157	1164.10	1.43	0	-462	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.04	-837.00	2021.00	2580	20240220	-54.81	969	20241209	20.33	1242	-6.12	20250107	1100	6.00	20250102	2580	-54.81	20240220	969	20.33	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
71	20250114	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1166	9	2	0.78	9117708	7833	15.54	1157	1169	1157	1504	810	1157	1164.01	1.43	0	-404	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.03	-837.00	2021.00	2580	20240220	-54.81	969	20241209	20.33	1242	-6.12	20250107	1100	6.00	20250102	2580	-54.81	20240220	969	20.33	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
72	20250114	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	8	2	0.69	6020257	5174	10.26	1157	1169	1157	1504	810	1157	1163.56	1.43	0	-243	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.02	-837.00	2021.00	2580	20240220	-54.84	969	20241209	20.23	1242	-6.20	20250107	1100	5.91	20250102	2580	-54.84	20240220	969	20.23	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
73	20250114	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	11	2	0.95	2943831	2541	5.04	1157	1168	1157	1504	810	1157	1158.53	1.43	0	-241	1183	1169	1155	1141	1127	1163	1135	24	347	100	830	1	1	24015595	281	-1.40	0.58	12	0.01	-837.00	2021.00	2580	20240220	-54.73	969	20241209	20.54	1242	-5.96	20250107	1100	6.18	20250102	2580	-54.73	20240220	969	20.54	20241209	1.04	N	146060	100	24 억		344396	N	N	0	N	00	N
74	20250113	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	-21	5	-1.78	54510203	47152	166.81	1169	1169	1141	1531	825	1178	1155.65	1.43	0	804	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	278	-1.38	0.57	12	0.20	-837.00	2021.00	2580	20240220	-55.16	969	20241209	19.40	1242	-6.84	20250107	1100	5.18	20250102	2580	-55.16	20240220	969	19.40	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
75	20250113	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	1164	-14	5	-1.19	52110297	45081	159.48	1169	1169	1141	1531	825	1178	1155.51	1.43	0	1366	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	280	-1.39	0.58	12	0.19	-837.00	2021.00	2580	20240220	-54.88	969	20241209	20.12	1242	-6.28	20250107	1100	5.82	20250102	2580	-54.88	20240220	969	20.12	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
76	20250113	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	-13	5	-1.10	48628385	42090	148.90	1169	1169	1141	1531	825	1178	1154.89	1.43	0	1458	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	280	-1.39	0.58	12	0.18	-837.00	2021.00	2580	20240220	-54.84	969	20241209	20.23	1242	-6.20	20250107	1100	5.91	20250102	2580	-54.84	20240220	969	20.23	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
77	20250113	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-22	5	-1.87	46051598	39868	141.04	1169	1169	1141	1531	825	1178	1154.61	1.43	0	2342	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	278	-1.38	0.57	12	0.17	-837.00	2021.00	2580	20240220	-55.19	969	20241209	19.30	1242	-6.92	20250107	1100	5.09	20250102	2580	-55.19	20240220	969	19.30	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
78	20250113	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-22	5	-1.87	39685791	34359	121.55	1169	1169	1141	1531	825	1178	1154.46	1.43	0	2336	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	278	-1.38	0.57	12	0.14	-837.00	2021.00	2580	20240220	-55.19	969	20241209	19.30	1242	-6.92	20250107	1100	5.09	20250102	2580	-55.19	20240220	969	19.30	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
79	20250113	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1159	-19	5	-1.61	36590107	31683	112.08	1169	1169	1141	1531	825	1178	1154.26	1.43	0	2326	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	278	-1.38	0.57	12	0.13	-837.00	2021.00	2580	20240220	-55.08	969	20241209	19.61	1242	-6.68	20250107	1100	5.36	20250102	2580	-55.08	20240220	969	19.61	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
80	20250113	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-22	5	-1.87	30053461	26018	92.04	1169	1169	1141	1531	825	1178	1154.35	1.43	0	2437	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	278	-1.38	0.57	12	0.11	-837.00	2021.00	2580	20240220	-55.19	969	20241209	19.30	1242	-6.92	20250107	1100	5.09	20250102	2580	-55.19	20240220	969	19.30	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
81	20250113	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	-21	5	-1.78	7833767	6710	23.74	1169	1169	1157	1531	825	1178	1165.99	1.43	0	-109	1204	1191	1178	1165	1152	1184	1158	24	353	100	840	1	1	24015595	278	-1.38	0.57	12	0.03	-837.00	2021.00	2580	20240220	-55.16	969	20241209	19.40	1242	-6.84	20250107	1100	5.18	20250102	2580	-55.16	20240220	969	19.40	20241209	1.05	N	146060	100	24 억		343592	N	N	0	N	00	N
82	20250110	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-11	5	-0.93	33326859	28254	38.06	1188	1191	1165	1545	833	1189	1179.48	1.43	0	-389	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.12	-837.00	2021.00	2580	20240220	-54.34	969	20241209	21.57	1242	-5.15	20250107	1100	7.09	20250102	2580	-54.34	20240220	969	21.57	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
83	20250110	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-10	5	-0.84	28687798	24316	32.75	1188	1191	1165	1545	833	1189	1179.71	1.43	0	-220	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.10	-837.00	2021.00	2580	20240220	-54.30	969	20241209	21.67	1242	-5.07	20250107	1100	7.18	20250102	2580	-54.30	20240220	969	21.67	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
84	20250110	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	1189	0	3	0.00	22852556	19369	26.09	1188	1191	1165	1545	833	1189	1179.76	1.43	0	-228	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	286	-1.42	0.59	12	0.08	-837.00	2021.00	2580	20240220	-53.91	969	20241209	22.70	1242	-4.27	20250107	1100	8.09	20250102	2580	-53.91	20240220	969	22.70	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
85	20250110	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-9	5	-0.76	21374856	18120	24.41	1188	1189	1165	1545	833	1189	1179.52	1.43	0	125	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.08	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
86	20250110	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-8	5	-0.67	21332363	18084	24.36	1188	1189	1165	1545	833	1189	1179.52	1.43	0	143	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	284	-1.41	0.58	12	0.08	-837.00	2021.00	2580	20240220	-54.22	969	20241209	21.88	1242	-4.91	20250107	1100	7.36	20250102	2580	-54.22	20240220	969	21.88	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
87	20250110	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-11	5	-0.93	20024448	16973	22.86	1188	1189	1165	1545	833	1189	1179.67	1.43	0	197	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.07	-837.00	2021.00	2580	20240220	-54.34	969	20241209	21.57	1242	-5.15	20250107	1100	7.09	20250102	2580	-54.34	20240220	969	21.57	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
88	20250110	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-9	5	-0.76	13979317	11828	15.93	1188	1189	1165	1545	833	1189	1181.76	1.43	0	8	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.05	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
89	20250110	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-11	5	-0.93	10344102	8745	11.78	1188	1189	1165	1545	833	1189	1182.72	1.43	0	-500	1208	1198	1179	1169	1150	1203	1174	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.04	-837.00	2021.00	2580	20240220	-54.34	969	20241209	21.57	1242	-5.15	20250107	1100	7.09	20250102	2580	-54.34	20240220	969	21.57	20241209	1.05	N	146060	100	24 억		343981	N	N	0	N	00	N
90	20250109	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1189	8	2	0.68	75515247	64469	274.90	1171	1189	1160	1535	827	1181	1170.02	1.44	0	-2027	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	286	-1.42	0.59	12	0.27	-837.00	2021.00	2580	20240220	-53.91	969	20241209	22.70	1242	-4.27	20250107	1100	8.09	20250102	2580	-53.91	20240220	969	22.70	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
91	20250109	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-1	5	-0.08	55912892	47930	204.37	1171	1181	1160	1535	827	1181	1166.55	1.44	0	-1859	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	283	-1.41	0.58	12	0.20	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
92	20250109	140809	57	100.00	KOSDAQ		금속	N	N	N	N		N	1164	-17	5	-1.44	46546046	39919	170.22	1171	1178	1160	1535	827	1181	1166.01	1.44	0	-1907	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	280	-1.39	0.58	12	0.17	-837.00	2021.00	2580	20240220	-54.88	969	20241209	20.12	1242	-6.28	20250107	1100	5.82	20250102	2580	-54.88	20240220	969	20.12	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
93	20250109	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	-16	5	-1.35	35827501	30692	130.87	1171	1178	1162	1535	827	1181	1167.32	1.44	0	-1894	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	280	-1.39	0.58	12	0.13	-837.00	2021.00	2580	20240220	-54.84	969	20241209	20.23	1242	-6.20	20250107	1100	5.91	20250102	2580	-54.84	20240220	969	20.23	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
94	20250109	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	-11	5	-0.93	35329662	30266	129.06	1171	1178	1162	1535	827	1181	1167.31	1.44	0	-1942	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	281	-1.40	0.58	12	0.13	-837.00	2021.00	2580	20240220	-54.65	969	20241209	20.74	1242	-5.80	20250107	1100	6.36	20250102	2580	-54.65	20240220	969	20.74	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
95	20250109	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1169	-12	5	-1.02	35277110	30221	128.86	1171	1178	1162	1535	827	1181	1167.30	1.44	0	-1953	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	281	-1.40	0.58	12	0.13	-837.00	2021.00	2580	20240220	-54.69	969	20241209	20.64	1242	-5.88	20250107	1100	6.27	20250102	2580	-54.69	20240220	969	20.64	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
96	20250109	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	1164	-17	5	-1.44	19900207	17013	72.54	1171	1178	1164	1535	827	1181	1169.71	1.44	0	-2622	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	280	-1.39	0.58	12	0.07	-837.00	2021.00	2580	20240220	-54.88	969	20241209	20.12	1242	-6.28	20250107	1100	5.82	20250102	2580	-54.88	20240220	969	20.12	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
97	20250109	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-3	5	-0.25	6960285	5944	25.35	1171	1178	1169	1535	827	1181	1170.98	1.44	0	-2455	1202	1191	1178	1167	1154	1185	1161	24	354	100	850	1	1	24015595	283	-1.41	0.58	12	0.02	-837.00	2021.00	2580	20240220	-54.34	969	20241209	21.57	1242	-5.15	20250107	1100	7.09	20250102	2580	-54.34	20240220	969	21.57	20241209	0.93	N	146060	100	24 억		346008	N	N	0	N	00	N
98	20250108	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-5	5	-0.42	27420341	23313	11.09	1186	1189	1165	1541	831	1186	1176.18	1.45	0	-1257	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	284	-1.41	0.58	12	0.10	-837.00	2021.00	2580	20240220	-54.22	969	20241209	21.88	1242	-4.91	20250107	1100	7.36	20250102	2580	-54.22	20240220	969	21.88	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
99	20250108	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-6	5	-0.51	25423454	21622	10.28	1186	1189	1165	1541	831	1186	1175.81	1.45	0	-1232	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	283	-1.41	0.58	12	0.09	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
100	20250108	140809	57	100.00	KOSDAQ		금속	N	N	N	N		N	1174	-12	5	-1.01	24186757	20573	9.78	1186	1189	1165	1541	831	1186	1175.66	1.45	0	-397	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	282	-1.40	0.58	12	0.09	-837.00	2021.00	2580	20240220	-54.50	969	20241209	21.16	1242	-5.48	20250107	1100	6.73	20250102	2580	-54.50	20240220	969	21.16	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
101	20250108	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1175	-11	5	-0.93	22380928	19031	9.05	1186	1189	1165	1541	831	1186	1176.02	1.45	0	-405	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	282	-1.40	0.58	12	0.08	-837.00	2021.00	2580	20240220	-54.46	969	20241209	21.26	1242	-5.39	20250107	1100	6.82	20250102	2580	-54.46	20240220	969	21.26	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
102	20250108	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-5	5	-0.42	20707455	17605	8.37	1186	1189	1165	1541	831	1186	1176.23	1.45	0	-405	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	284	-1.41	0.58	12	0.07	-837.00	2021.00	2580	20240220	-54.22	969	20241209	21.88	1242	-4.91	20250107	1100	7.36	20250102	2580	-54.22	20240220	969	21.88	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
103	20250108	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-13	5	-1.10	18237810	15507	7.37	1186	1189	1165	1541	831	1186	1176.10	1.45	0	-352	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	282	-1.40	0.58	12	0.06	-837.00	2021.00	2580	20240220	-54.53	969	20241209	21.05	1242	-5.56	20250107	1100	6.64	20250102	2580	-54.53	20240220	969	21.05	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
104	20250108	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	-21	5	-1.77	15782865	13417	6.38	1186	1189	1165	1541	831	1186	1176.33	1.45	0	-386	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	280	-1.39	0.58	12	0.06	-837.00	2021.00	2580	20240220	-54.84	969	20241209	20.23	1242	-6.20	20250107	1100	5.91	20250102	2580	-54.84	20240220	969	20.23	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
105	20250108	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	2	2	0.17	2522676	2127	1.01	1186	1189	1184	1541	831	1186	1186.03	1.45	0	-170	1270	1228	1200	1158	1130	1214	1144	24	355	100	850	1	1	24015595	285	-1.42	0.59	12	0.01	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1242	-4.35	20250107	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	0.99	N	146060	100	24 억		347265	N	N	0	N	00	N
106	20250107	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-2	5	-0.17	250765835	210150	131.06	1215	1242	1172	1544	832	1188	1193.27	1.52	0	-18285	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	285	-1.42	0.59	12	0.88	-837.00	2021.00	2580	20240220	-54.03	969	20241209	22.39	1242	-4.51	20250107	1100	7.82	20250102	2580	-54.03	20240220	969	22.39	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
107	20250107	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-9	5	-0.76	242636706	203235	126.74	1215	1242	1174	1544	832	1188	1193.87	1.52	0	-17687	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.85	-837.00	2021.00	2580	20240220	-54.30	969	20241209	21.67	1242	-5.07	20250107	1100	7.18	20250102	2580	-54.30	20240220	969	21.67	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
108	20250107	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-8	5	-0.67	240637064	201534	125.68	1215	1242	1174	1544	832	1188	1194.03	1.52	0	-17233	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.84	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
109	20250107	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-7	5	-0.59	238429813	199658	124.51	1215	1242	1174	1544	832	1188	1194.19	1.52	0	-16157	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	284	-1.41	0.58	12	0.83	-837.00	2021.00	2580	20240220	-54.22	969	20241209	21.88	1242	-4.91	20250107	1100	7.36	20250102	2580	-54.22	20240220	969	21.88	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
110	20250107	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-3	5	-0.25	233599091	195552	121.95	1215	1242	1174	1544	832	1188	1194.56	1.52	0	-15804	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	285	-1.42	0.59	12	0.81	-837.00	2021.00	2580	20240220	-54.07	969	20241209	22.29	1242	-4.59	20250107	1100	7.73	20250102	2580	-54.07	20240220	969	22.29	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
111	20250107	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-8	5	-0.67	225056003	188319	117.44	1215	1242	1174	1544	832	1188	1195.08	1.52	0	-14685	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	283	-1.41	0.58	12	0.78	-837.00	2021.00	2580	20240220	-54.26	969	20241209	21.78	1242	-4.99	20250107	1100	7.27	20250102	2580	-54.26	20240220	969	21.78	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
112	20250107	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	0	3	0.00	184330706	153767	95.89	1215	1242	1177	1544	832	1188	1198.77	1.52	0	-11820	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	285	-1.42	0.59	12	0.64	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1242	-4.35	20250107	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
113	20250107	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	0	3	0.00	120710538	100189	62.48	1215	1242	1177	1544	832	1188	1204.83	1.52	0	-10179	1213	1200	1175	1162	1137	1207	1169	24	356	100	850	1	1	24015595	285	-1.42	0.59	12	0.42	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1242	-4.35	20250107	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	1.01	N	146060	100	24 억		365455	N	N	0	N	00	N
114	20250106	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	30	2	2.59	86784335	74492	171.67	1158	1188	1150	1505	811	1158	1165.00	1.51	0	2706	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	285	-1.42	0.59	12	0.31	-837.00	2021.00	2580	20240220	-53.95	969	20241209	22.60	1188	0.00	20250106	1100	8.00	20250102	2580	-53.95	20240220	969	22.60	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
115	20250106	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	1172	14	2	1.21	71308361	61357	141.40	1158	1174	1150	1505	811	1158	1162.19	1.51	0	2686	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	281	-1.40	0.58	12	0.26	-837.00	2021.00	2580	20240220	-54.57	969	20241209	20.95	1174	-0.17	20250106	1100	6.55	20250102	2580	-54.57	20240220	969	20.95	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
116	20250106	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	1166	8	2	0.69	63267146	54471	125.53	1158	1167	1150	1505	811	1158	1161.48	1.51	0	2183	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	280	-1.39	0.58	12	0.23	-837.00	2021.00	2580	20240220	-54.81	969	20241209	20.33	1167	-0.09	20250106	1100	6.00	20250102	2580	-54.81	20240220	969	20.33	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
117	20250106	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	1163	5	2	0.43	33016099	28458	65.58	1158	1165	1150	1505	811	1158	1160.17	1.51	0	1327	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	279	-1.39	0.58	12	0.12	-837.00	2021.00	2580	20240220	-54.92	969	20241209	20.02	1165	-0.17	20250106	1100	5.73	20250102	2580	-54.92	20240220	969	20.02	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
118	20250106	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	1163	5	2	0.43	25322727	21834	50.32	1158	1165	1150	1505	811	1158	1159.78	1.51	0	1327	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	279	-1.39	0.58	12	0.09	-837.00	2021.00	2580	20240220	-54.92	969	20241209	20.02	1165	-0.17	20250106	1100	5.73	20250102	2580	-54.92	20240220	969	20.02	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
119	20250106	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	1163	5	2	0.43	24759865	21350	49.20	1158	1165	1150	1505	811	1158	1159.71	1.51	0	1327	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	279	-1.39	0.58	12	0.09	-837.00	2021.00	2580	20240220	-54.92	969	20241209	20.02	1165	-0.17	20250106	1100	5.73	20250102	2580	-54.92	20240220	969	20.02	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
120	20250106	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	1162	4	2	0.35	20307028	17518	40.37	1158	1165	1150	1505	811	1158	1159.21	1.51	0	656	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	279	-1.39	0.57	12	0.07	-837.00	2021.00	2580	20240220	-54.96	969	20241209	19.92	1165	-0.26	20250106	1100	5.64	20250102	2580	-54.96	20240220	969	19.92	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
121	20250106	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	1163	5	2	0.43	9552929	8261	19.04	1158	1163	1150	1505	811	1158	1156.39	1.51	0	166	1170	1163	1152	1145	1134	1167	1149	24	347	100	830	1	1	24015595	279	-1.39	0.58	12	0.03	-837.00	2021.00	2580	20240220	-54.92	969	20241209	20.02	1163	0.00	20250106	1100	5.73	20250102	2580	-54.92	20240220	969	20.02	20241209	1.02	N	146060	100	24 억		362749	N	N	0	N	00	N
122	20250103	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1158	15	2	1.31	49944576	43348	113.13	1143	1159	1141	1485	801	1143	1152.19	1.51	0	251	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	278	-1.38	0.57	12	0.18	-837.00	2021.00	2580	20240220	-55.12	969	20241209	19.50	1159	-0.09	20250103	1100	5.27	20250102	2580	-55.12	20240220	969	19.50	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
123	20250103	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	14	2	1.22	46491421	40366	105.35	1143	1159	1141	1485	801	1143	1151.76	1.51	0	261	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	278	-1.38	0.57	12	0.17	-837.00	2021.00	2580	20240220	-55.16	969	20241209	19.40	1159	-0.17	20250103	1100	5.18	20250102	2580	-55.16	20240220	969	19.40	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
124	20250103	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	12	2	1.05	39939809	34687	90.53	1143	1159	1141	1485	801	1143	1151.45	1.51	0	-142	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	277	-1.38	0.57	12	0.14	-837.00	2021.00	2580	20240220	-55.23	969	20241209	19.20	1159	-0.35	20250103	1100	5.00	20250102	2580	-55.23	20240220	969	19.20	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
125	20250103	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	14	2	1.22	32548844	28295	73.85	1143	1159	1141	1485	801	1143	1150.35	1.51	0	789	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	278	-1.38	0.57	12	0.12	-837.00	2021.00	2580	20240220	-55.16	969	20241209	19.40	1159	-0.17	20250103	1100	5.18	20250102	2580	-55.16	20240220	969	19.40	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
126	20250103	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	14	2	1.22	31801679	27649	72.16	1143	1159	1141	1485	801	1143	1150.21	1.51	0	834	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	278	-1.38	0.57	12	0.12	-837.00	2021.00	2580	20240220	-55.16	969	20241209	19.40	1159	-0.17	20250103	1100	5.18	20250102	2580	-55.16	20240220	969	19.40	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
127	20250103	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	9	2	0.79	26765637	23281	60.76	1143	1158	1141	1485	801	1143	1149.69	1.51	0	988	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	277	-1.38	0.57	12	0.10	-837.00	2021.00	2580	20240220	-55.35	969	20241209	18.89	1158	-0.52	20250103	1100	4.73	20250102	2580	-55.35	20240220	969	18.89	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
128	20250103	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	12	2	1.05	21184626	18409	48.05	1143	1158	1141	1485	801	1143	1150.80	1.51	0	425	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	277	-1.38	0.57	12	0.08	-837.00	2021.00	2580	20240220	-55.23	969	20241209	19.20	1158	-0.26	20250103	1100	5.00	20250102	2580	-55.23	20240220	969	19.20	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
129	20250103	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	2	2	0.17	1214704	1062	2.77	1143	1149	1143	1485	801	1143	1143.83	1.51	0	-148	1181	1162	1131	1112	1081	1171	1121	24	342	100	820	1	1	24015595	275	-1.37	0.57	12	0.00	-837.00	2021.00	2580	20240220	-55.62	969	20241209	18.16	1150	-0.43	20250102	1100	4.09	20250102	2580	-55.62	20240220	969	18.16	20241209	1.04	N	146060	100	24 억		362488	N	N	0	N	00	N
130	20250102	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1143	43	2	3.91	42417472	37909	82.28	1100	1150	1100	1430	770	1100	1118.93	1.50	0	1734	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	274	-1.37	0.57	12	0.16	-837.00	2021.00	2580	20240220	-55.70	969	20241209	17.96	1150	-0.61	20250102	1100	3.91	20250102	2580	-55.70	20240220	969	17.96	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
131	20250102	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1143	43	2	3.91	40943222	36619	79.48	1100	1150	1100	1430	770	1100	1118.09	1.50	0	1755	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	274	-1.37	0.57	12	0.15	-837.00	2021.00	2580	20240220	-55.70	969	20241209	17.96	1150	-0.61	20250102	1100	3.91	20250102	2580	-55.70	20240220	969	17.96	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
132	20250102	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1125	25	2	2.27	31820913	28542	61.95	1100	1125	1100	1430	770	1100	1114.88	1.50	0	391	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	270	-1.34	0.56	12	0.12	-837.00	2021.00	2580	20240220	-56.40	969	20241209	16.10	1125	0.00	20250102	1100	2.27	20250102	2580	-56.40	20240220	969	16.10	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
133	20250102	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	20	2	1.82	20871519	18780	40.76	1100	1125	1100	1430	770	1100	1111.37	1.50	0	-346	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	269	-1.34	0.55	12	0.08	-837.00	2021.00	2580	20240220	-56.59	969	20241209	15.58	1125	-0.44	20250102	1100	1.82	20250102	2580	-56.59	20240220	969	15.58	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
134	20250102	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1118	18	2	1.64	19363424	17429	37.83	1100	1125	1100	1430	770	1100	1110.99	1.50	0	-850	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	268	-1.34	0.55	12	0.07	-837.00	2021.00	2580	20240220	-56.67	969	20241209	15.38	1125	-0.62	20250102	1100	1.64	20250102	2580	-56.67	20240220	969	15.38	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
135	20250102	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1115	15	2	1.36	14322767	12919	28.04	1100	1118	1100	1430	770	1100	1108.66	1.50	0	-1213	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	268	-1.33	0.55	12	0.05	-837.00	2021.00	2580	20240220	-56.78	969	20241209	15.07	1118	-0.27	20250102	1100	1.36	20250102	2580	-56.78	20240220	969	15.07	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
136	20250102	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1113	13	2	1.18	5354354	4835	10.49	1100	1115	1100	1430	770	1100	1107.42	1.50	0	-2028	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	267	-1.33	0.55	12	0.02	-837.00	2021.00	2580	20240220	-56.86	969	20241209	14.86	1115	-0.18	20250102	1100	1.18	20250102	2580	-56.86	20240220	969	14.86	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N
137	20250102	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1430	770	1100	0.00	1.50	0	0	1127	1113	1092	1078	1057	1120	1085	24	330	100	790	1	1	24015595	264	-1.31	0.54	12	0.00	-837.00	2021.00	2580	20240220	-57.36	969	20241209	13.52	0	0.00	0	0	0.00	0	2580	-57.36	20240220	969	13.52	20241209	1.06	N	146060	100	24 억		360754	N	N	0	N	00	N