KissMeData/009730/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	1160	-9	5	-0.77	510181817	443808	61.60	1169	1179	1130	1519	819	1169	1149.55	1.54	0	-3072	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	645	386.67	0.95	12	0.80	3.00	1219.00	5045	20240122	-77.01	938	20241219	23.67	1400	-17.14	20250114	1082	7.21	20250102	5450	-78.72	20240129	938	23.67	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
3	20250124	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-16	5	-1.37	452534762	393732	54.65	1169	1179	1130	1519	819	1169	1149.35	1.54	0	2737	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	641	384.33	0.95	12	0.71	3.00	1219.00	5045	20240122	-77.15	938	20241219	22.92	1400	-17.64	20250114	1082	6.56	20250102	5450	-78.84	20240129	938	22.92	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
4	20250124	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1160	-9	5	-0.77	374940163	326505	45.32	1169	1179	1130	1519	819	1169	1148.34	1.54	0	-11645	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	645	386.67	0.95	12	0.59	3.00	1219.00	5045	20240122	-77.01	938	20241219	23.67	1400	-17.14	20250114	1082	7.21	20250102	5450	-78.72	20240129	938	23.67	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
5	20250124	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	-14	5	-1.20	306141231	266946	37.05	1169	1179	1130	1519	819	1169	1146.83	1.54	0	-11810	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	643	385.00	0.95	12	0.48	3.00	1219.00	5045	20240122	-77.11	938	20241219	23.13	1400	-17.50	20250114	1082	6.75	20250102	5450	-78.81	20240129	938	23.13	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
6	20250124	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1148	-21	5	-1.80	287775866	251019	34.84	1169	1179	1130	1519	819	1169	1146.43	1.54	0	-10030	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	639	382.67	0.94	12	0.45	3.00	1219.00	5045	20240122	-77.24	938	20241219	22.39	1400	-18.00	20250114	1082	6.10	20250102	5450	-78.94	20240129	938	22.39	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
7	20250124	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1146	-23	5	-1.97	261934728	228576	31.73	1169	1179	1130	1519	819	1169	1145.94	1.54	0	-4648	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	638	382.00	0.94	12	0.41	3.00	1219.00	5045	20240122	-77.28	938	20241219	22.17	1400	-18.14	20250114	1082	5.91	20250102	5450	-78.97	20240129	938	22.17	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
8	20250124	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1149	-20	5	-1.71	160016148	139709	19.39	1169	1179	1130	1519	819	1169	1145.35	1.54	0	-1048	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	639	383.00	0.94	12	0.25	3.00	1219.00	5045	20240122	-77.22	938	20241219	22.49	1400	-17.93	20250114	1082	6.19	20250102	5450	-78.92	20240129	938	22.49	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
9	20250124	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1171	2	2	0.17	6894723	5925	0.82	1169	1179	1157	1519	819	1169	1163.67	1.54	0	-1477	1214	1191	1159	1136	1104	1203	1148	278	350	500	810	1	1	55631232	651	390.33	0.96	12	0.01	3.00	1219.00	5045	20240122	-76.79	938	20241219	24.84	1400	-16.36	20250114	1082	8.23	20250102	5450	-78.51	20240129	938	24.84	20241219	0.89	N	009730	500	278 억		859451	N	N	0	N	00	N
10	20250123	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1169	17	2	1.48	835126175	718872	69.49	1150	1182	1127	1497	807	1152	1161.72	1.42	0	73779	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	650	389.67	0.96	12	1.29	3.00	1219.00	5045	20240122	-76.83	938	20241219	24.63	1400	-16.50	20250114	1082	8.04	20250102	5450	-78.55	20240129	938	24.63	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
11	20250123	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1163	11	2	0.95	791924028	681852	65.91	1150	1182	1127	1497	807	1152	1161.43	1.42	0	82130	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	647	387.67	0.95	12	1.23	3.00	1219.00	5045	20240122	-76.95	938	20241219	23.99	1400	-16.93	20250114	1082	7.49	20250102	5450	-78.66	20240129	938	23.99	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
12	20250123	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1169	17	2	1.48	718791772	619076	59.85	1150	1182	1127	1497	807	1152	1161.07	1.42	0	76693	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	650	389.67	0.96	12	1.11	3.00	1219.00	5045	20240122	-76.83	938	20241219	24.63	1400	-16.50	20250114	1082	8.04	20250102	5450	-78.55	20240129	938	24.63	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
13	20250123	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1171	19	2	1.65	627006636	540438	52.24	1150	1182	1127	1497	807	1152	1160.18	1.42	0	91980	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	651	390.33	0.96	12	0.97	3.00	1219.00	5045	20240122	-76.79	938	20241219	24.84	1400	-16.36	20250114	1082	8.23	20250102	5450	-78.51	20240129	938	24.84	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
14	20250123	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	16	2	1.39	476166358	411828	39.81	1150	1182	1127	1497	807	1152	1156.23	1.42	0	70273	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	650	389.33	0.96	12	0.74	3.00	1219.00	5045	20240122	-76.85	938	20241219	24.52	1400	-16.57	20250114	1082	7.95	20250102	5450	-78.57	20240129	938	24.52	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
15	20250123	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1164	12	2	1.04	422683204	365919	35.37	1150	1182	1127	1497	807	1152	1155.13	1.42	0	85012	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	648	388.00	0.95	12	0.66	3.00	1219.00	5045	20240122	-76.93	938	20241219	24.09	1400	-16.86	20250114	1082	7.58	20250102	5450	-78.64	20240129	938	24.09	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
16	20250123	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1158	6	2	0.52	233967375	204549	19.77	1150	1160	1127	1497	807	1152	1143.82	1.42	0	46121	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	644	386.00	0.95	12	0.37	3.00	1219.00	5045	20240122	-77.05	938	20241219	23.45	1400	-17.29	20250114	1082	7.02	20250102	5450	-78.75	20240129	938	23.45	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
17	20250123	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	5	2	0.43	36503762	31728	3.07	1150	1160	1140	1497	807	1152	1150.52	1.42	0	6734	1242	1196	1174	1128	1106	1186	1118	278	345	500	800	1	1	55631232	644	385.67	0.95	12	0.06	3.00	1219.00	5045	20240122	-77.07	938	20241219	23.35	1400	-17.36	20250114	1082	6.93	20250102	5450	-78.77	20240129	938	23.35	20241219	0.88	N	009730	500	278 억		787702	N	N	0	N	00	N
18	20250122	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	-59	5	-4.87	1194711189	1009862	151.16	1211	1220	1152	1574	848	1211	1183.44	1.78	0	-204186	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	641	384.00	0.95	12	1.82	3.00	1219.00	5045	20240122	-77.17	938	20241219	22.81	1400	-17.71	20250114	1082	6.47	20250102	5600	-79.43	20240122	938	22.81	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
19	20250122	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	-41	5	-3.39	968063653	814102	121.85	1211	1220	1165	1574	848	1211	1189.12	1.78	0	-216778	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	651	390.00	0.96	12	1.46	3.00	1219.00	5045	20240122	-76.81	938	20241219	24.73	1400	-16.43	20250114	1082	8.13	20250102	5600	-79.11	20240122	938	24.73	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
20	20250122	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-25	5	-2.06	642848561	537809	80.50	1211	1220	1180	1574	848	1211	1195.31	1.78	0	-57718	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	660	395.33	0.97	12	0.97	3.00	1219.00	5045	20240122	-76.49	938	20241219	26.44	1400	-15.29	20250114	1082	9.61	20250102	5600	-78.82	20240122	938	26.44	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
21	20250122	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1193	-18	5	-1.49	547371145	457547	68.49	1211	1220	1180	1574	848	1211	1196.32	1.78	0	-50613	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	664	397.67	0.98	12	0.82	3.00	1219.00	5045	20240122	-76.35	938	20241219	27.19	1400	-14.79	20250114	1082	10.26	20250102	5600	-78.70	20240122	938	27.19	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
22	20250122	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-20	5	-1.65	494887469	413384	61.88	1211	1220	1180	1574	848	1211	1197.16	1.78	0	-44746	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	663	397.00	0.98	12	0.74	3.00	1219.00	5045	20240122	-76.39	938	20241219	26.97	1400	-14.93	20250114	1082	10.07	20250102	5600	-78.73	20240122	938	26.97	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
23	20250122	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1202	-9	5	-0.74	367271250	306470	45.87	1211	1220	1180	1574	848	1211	1198.39	1.78	0	-25121	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	669	400.67	0.99	12	0.55	3.00	1219.00	5045	20240122	-76.17	938	20241219	28.14	1400	-14.14	20250114	1082	11.09	20250102	5600	-78.54	20240122	938	28.14	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
24	20250122	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	6	2	0.50	285208335	238451	35.69	1211	1220	1180	1574	848	1211	1196.09	1.78	0	-5355	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	677	405.67	1.00	12	0.43	3.00	1219.00	5045	20240122	-75.88	938	20241219	29.74	1400	-13.07	20250114	1082	12.48	20250102	5600	-78.27	20240122	938	29.74	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
25	20250122	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-1	5	-0.08	14128055	11740	1.76	1211	1211	1200	1574	848	1211	1203.41	1.78	0	4373	1253	1231	1213	1191	1173	1223	1183	278	363	500	840	1	1	55631232	673	403.33	0.99	12	0.02	3.00	1219.00	5045	20240122	-76.02	938	20241219	29.00	1400	-13.57	20250114	1082	11.83	20250102	5600	-78.39	20240122	938	29.00	20241219	0.90	N	009730	500	278 억		991872	N	N	0	N	00	N
26	20250121	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	1	2	0.08	803974529	664945	92.69	1222	1235	1195	1573	847	1210	1209.08	1.78	0	1218	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	674	403.67	0.99	12	1.20	3.00	1219.00	5045	20240122	-76.00	938	20241219	29.10	1400	-13.50	20250114	1082	11.92	20250102	5600	-78.38	20240122	938	29.10	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
27	20250121	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-7	5	-0.58	736123142	608757	84.86	1222	1235	1195	1573	847	1210	1209.22	1.78	0	4797	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	669	401.00	0.99	12	1.09	3.00	1219.00	5045	20240122	-76.15	938	20241219	28.25	1400	-14.07	20250114	1082	11.18	20250102	5600	-78.52	20240122	938	28.25	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
28	20250121	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-7	5	-0.58	687421807	568169	79.20	1222	1235	1195	1573	847	1210	1209.89	1.78	0	13989	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	669	401.00	0.99	12	1.02	3.00	1219.00	5045	20240122	-76.15	938	20241219	28.25	1400	-14.07	20250114	1082	11.18	20250102	5600	-78.52	20240122	938	28.25	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
29	20250121	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	1	2	0.08	622848285	514548	71.73	1222	1235	1195	1573	847	1210	1210.48	1.78	0	20688	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	674	403.67	0.99	12	0.92	3.00	1219.00	5045	20240122	-76.00	938	20241219	29.10	1400	-13.50	20250114	1082	11.92	20250102	5600	-78.38	20240122	938	29.10	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
30	20250121	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	-9	5	-0.74	591409278	488421	68.08	1222	1235	1195	1573	847	1210	1210.86	1.78	0	18216	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	668	400.33	0.99	12	0.88	3.00	1219.00	5045	20240122	-76.19	938	20241219	28.04	1400	-14.21	20250114	1082	11.00	20250102	5600	-78.55	20240122	938	28.04	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
31	20250121	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-12	5	-0.99	527312777	435180	60.66	1222	1235	1198	1573	847	1210	1211.71	1.78	0	25774	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	666	399.33	0.98	12	0.78	3.00	1219.00	5045	20240122	-76.25	938	20241219	27.72	1400	-14.43	20250114	1082	10.72	20250102	5600	-78.61	20240122	938	27.72	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
32	20250121	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	2	2	0.17	253785787	208050	29.00	1222	1235	1205	1573	847	1210	1219.83	1.78	0	-49797	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	674	404.00	0.99	12	0.37	3.00	1219.00	5045	20240122	-75.98	938	20241219	29.21	1400	-13.43	20250114	1082	12.01	20250102	5600	-78.36	20240122	938	29.21	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
33	20250121	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	0	3	0.00	12213146	10057	1.40	1222	1222	1210	1573	847	1210	1214.39	1.78	0	-4399	1262	1235	1220	1193	1178	1228	1186	278	363	500	840	1	1	55631232	673	403.33	0.99	12	0.02	3.00	1219.00	5045	20240122	-76.02	938	20241219	29.00	1400	-13.57	20250114	1082	11.83	20250102	5600	-78.39	20240122	938	29.00	20241219	0.80	N	009730	500	278 억		989467	N	N	0	N	00	N
34	20250120	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-30	5	-2.42	862037095	708030	54.88	1242	1247	1205	1612	868	1240	1217.53	2.11	0	-188690	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	673	403.33	0.99	12	1.27	3.00	1219.00	5045	20240122	-76.02	938	20241219	29.00	1400	-13.57	20250114	1082	11.83	20250102	5600	-78.39	20240122	938	29.00	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
35	20250120	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-33	5	-2.66	832570110	683667	52.99	1242	1247	1205	1612	868	1240	1217.80	2.11	0	-190812	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	671	402.33	0.99	12	1.23	3.00	1219.00	5045	20240122	-76.08	938	20241219	28.68	1400	-13.79	20250114	1082	11.55	20250102	5600	-78.45	20240122	938	28.68	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
36	20250120	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-30	5	-2.42	755528078	620176	48.07	1242	1247	1205	1612	868	1240	1218.25	2.11	0	-174406	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	673	403.33	0.99	12	1.11	3.00	1219.00	5045	20240122	-76.02	938	20241219	29.00	1400	-13.57	20250114	1082	11.83	20250102	5600	-78.39	20240122	938	29.00	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
37	20250120	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-22	5	-1.77	633085382	519003	40.23	1242	1247	1205	1612	868	1240	1219.81	2.11	0	-173495	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	678	406.00	1.00	12	0.93	3.00	1219.00	5045	20240122	-75.86	938	20241219	29.85	1400	-13.00	20250114	1082	12.57	20250102	5600	-78.25	20240122	938	29.85	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
38	20250120	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1223	-17	5	-1.37	522789097	428626	33.22	1242	1247	1205	1612	868	1240	1219.69	2.11	0	-124319	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	680	407.67	1.00	12	0.77	3.00	1219.00	5045	20240122	-75.76	938	20241219	30.38	1400	-12.64	20250114	1082	13.03	20250102	5600	-78.16	20240122	938	30.38	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
39	20250120	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	-28	5	-2.26	411641847	336933	26.11	1242	1247	1208	1612	868	1240	1221.73	2.11	0	-117609	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	674	404.00	0.99	12	0.61	3.00	1219.00	5045	20240122	-75.98	938	20241219	29.21	1400	-13.43	20250114	1082	12.01	20250102	5600	-78.36	20240122	938	29.21	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
40	20250120	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-29	5	-2.34	333758966	272955	21.16	1242	1247	1208	1612	868	1240	1222.76	2.11	0	-88797	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	674	403.67	0.99	12	0.49	3.00	1219.00	5045	20240122	-76.00	938	20241219	29.10	1400	-13.50	20250114	1082	11.92	20250102	5600	-78.38	20240122	938	29.10	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
41	20250120	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1231	-9	5	-0.73	50605909	41040	3.18	1242	1242	1226	1612	868	1240	1233.09	2.11	0	3371	1288	1263	1226	1201	1164	1245	1183	278	372	500	860	1	1	55631232	685	410.33	1.01	12	0.07	3.00	1219.00	5045	20240122	-75.60	938	20241219	31.24	1400	-12.07	20250114	1082	13.77	20250102	5600	-78.02	20240122	938	31.24	20241219	0.76	N	009730	500	278 억		1176090	N	N	0	N	00	N
42	20250117	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	-10	5	-0.80	1551617243	1279390	98.96	1250	1251	1189	1625	875	1250	1212.77	2.21	0	-54193	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	690	413.33	1.02	12	2.30	3.00	1219.00	5045	20240122	-75.42	938	20241219	32.20	1400	-11.43	20250114	1082	14.60	20250102	5600	-77.86	20240122	938	32.20	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
43	20250117	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1223	-27	5	-2.16	1468408177	1212167	93.76	1250	1251	1189	1625	875	1250	1211.39	2.21	0	-39184	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	680	407.67	1.00	12	2.18	3.00	1219.00	5045	20240122	-75.76	938	20241219	30.38	1400	-12.64	20250114	1082	13.03	20250102	5600	-78.16	20240122	938	30.38	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
44	20250117	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-39	5	-3.12	1314344251	1086051	84.00	1250	1251	1189	1625	875	1250	1210.20	2.21	0	-81223	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	674	403.67	0.99	12	1.95	3.00	1219.00	5045	20240122	-76.00	938	20241219	29.10	1400	-13.50	20250114	1082	11.92	20250102	5600	-78.38	20240122	938	29.10	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
45	20250117	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-37	5	-2.96	1184121753	978467	75.68	1250	1251	1189	1625	875	1250	1210.18	2.21	0	-119167	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	675	404.33	1.00	12	1.76	3.00	1219.00	5045	20240122	-75.96	938	20241219	29.32	1400	-13.36	20250114	1082	12.11	20250102	5600	-78.34	20240122	938	29.32	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
46	20250117	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-50	5	-4.00	1103891167	912018	70.54	1250	1251	1189	1625	875	1250	1210.38	2.21	0	-122469	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	668	400.00	0.98	12	1.64	3.00	1219.00	5045	20240122	-76.21	938	20241219	27.93	1400	-14.29	20250114	1082	10.91	20250102	5600	-78.57	20240122	938	27.93	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
47	20250117	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-44	5	-3.52	1005920346	830591	64.24	1250	1251	1189	1625	875	1250	1211.09	2.21	0	-94364	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	671	402.00	0.99	12	1.49	3.00	1219.00	5045	20240122	-76.10	938	20241219	28.57	1400	-13.86	20250114	1082	11.46	20250102	5600	-78.46	20240122	938	28.57	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
48	20250117	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-54	5	-4.32	831699410	685609	53.03	1250	1251	1189	1625	875	1250	1213.08	2.21	0	-95280	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	665	398.67	0.98	12	1.23	3.00	1219.00	5045	20240122	-76.29	938	20241219	27.51	1400	-14.57	20250114	1082	10.54	20250102	5600	-78.64	20240122	938	27.51	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
49	20250117	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1232	-18	5	-1.44	60917894	49240	3.81	1250	1251	1230	1625	875	1250	1237.16	2.21	0	-5429	1316	1283	1260	1227	1204	1271	1215	278	375	500	870	1	1	55631232	685	410.67	1.01	12	0.09	3.00	1219.00	5045	20240122	-75.58	938	20241219	31.34	1400	-12.00	20250114	1082	13.86	20250102	5600	-78.00	20240122	938	31.34	20241219	0.84	N	009730	500	278 억		1230224	N	N	0	N	00	N
50	20250116	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1250	-32	5	-2.50	1616760092	1284254	33.64	1274	1293	1237	1666	898	1282	1258.82	2.50	0	-162391	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	695	416.67	1.03	12	2.31	3.00	1219.00	5045	20240122	-75.22	938	20241219	33.26	1400	-10.71	20250114	1082	15.53	20250102	5600	-77.68	20240122	938	33.26	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
51	20250116	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1252	-30	5	-2.34	1509717889	1198608	31.40	1274	1293	1237	1666	898	1282	1259.47	2.50	0	-149441	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	697	417.33	1.03	12	2.15	3.00	1219.00	5045	20240122	-75.18	938	20241219	33.48	1400	-10.57	20250114	1082	15.71	20250102	5600	-77.64	20240122	938	33.48	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
52	20250116	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1259	-23	5	-1.79	1359519464	1079313	28.28	1274	1293	1237	1666	898	1282	1259.52	2.50	0	-138829	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	700	419.67	1.03	12	1.94	3.00	1219.00	5045	20240122	-75.04	938	20241219	34.22	1400	-10.07	20250114	1082	16.36	20250102	5600	-77.52	20240122	938	34.22	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
53	20250116	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-22	5	-1.72	1253724391	995054	26.07	1274	1293	1237	1666	898	1282	1259.85	2.50	0	-119625	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	701	420.00	1.03	12	1.79	3.00	1219.00	5045	20240122	-75.02	938	20241219	34.33	1400	-10.00	20250114	1082	16.45	20250102	5600	-77.50	20240122	938	34.33	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
54	20250116	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1250	-32	5	-2.50	1113442701	883635	23.15	1274	1293	1237	1666	898	1282	1259.95	2.50	0	-132634	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	695	416.67	1.03	12	1.59	3.00	1219.00	5045	20240122	-75.22	938	20241219	33.26	1400	-10.71	20250114	1082	15.53	20250102	5600	-77.68	20240122	938	33.26	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
55	20250116	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	-25	5	-1.95	1018398476	807742	21.16	1274	1293	1237	1666	898	1282	1260.67	2.50	0	-112061	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	699	419.00	1.03	12	1.45	3.00	1219.00	5045	20240122	-75.08	938	20241219	34.01	1400	-10.21	20250114	1082	16.17	20250102	5600	-77.55	20240122	938	34.01	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
56	20250116	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1253	-29	5	-2.26	646362422	510215	13.37	1274	1293	1251	1666	898	1282	1266.70	2.50	0	-6176	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	697	417.67	1.03	12	0.92	3.00	1219.00	5045	20240122	-75.16	938	20241219	33.58	1400	-10.50	20250114	1082	15.80	20250102	5600	-77.62	20240122	938	33.58	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
57	20250116	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	4	2	0.31	78419689	61430	1.61	1274	1293	1265	1666	898	1282	1276.11	2.50	0	7876	1395	1338	1301	1244	1207	1320	1226	278	384	500	890	1	1	55631232	715	428.67	1.05	12	0.11	3.00	1219.00	5045	20240122	-74.51	938	20241219	37.10	1400	-8.14	20250114	1082	18.85	20250102	5600	-77.04	20240122	938	37.10	20241219	0.65	N	009730	500	278 억		1392356	N	N	0	N	00	N
58	20250115	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	-81	5	-5.94	4951707543	3802004	47.79	1292	1358	1264	1771	955	1363	1302.39	3.07	0	-351689	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	713	427.33	1.05	12	6.83	3.00	1219.00	5045	20240122	-74.59	938	20241219	36.67	1400	-8.43	20250114	1082	18.48	20250102	5600	-77.11	20240122	938	36.67	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
59	20250115	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1271	-92	5	-6.75	4823859093	3701701	46.53	1292	1358	1264	1771	955	1363	1303.13	3.07	0	-324207	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	707	423.67	1.04	12	6.65	3.00	1219.00	5045	20240122	-74.81	938	20241219	35.50	1400	-9.21	20250114	1082	17.47	20250102	5600	-77.30	20240122	938	35.50	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
60	20250115	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	-80	5	-5.87	4529316348	3470144	43.62	1292	1358	1266	1771	955	1363	1305.21	3.07	0	-273972	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	714	427.67	1.05	12	6.24	3.00	1219.00	5045	20240122	-74.57	938	20241219	36.78	1400	-8.36	20250114	1082	18.58	20250102	5600	-77.09	20240122	938	36.78	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
61	20250115	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-83	5	-6.09	4334400170	3319313	41.72	1292	1358	1266	1771	955	1363	1305.80	3.07	0	-218662	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	712	426.67	1.05	12	5.97	3.00	1219.00	5045	20240122	-74.63	938	20241219	36.46	1400	-8.57	20250114	1082	18.30	20250102	5600	-77.14	20240122	938	36.46	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
62	20250115	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1292	-71	5	-5.21	3836591439	2929553	36.82	1292	1358	1266	1771	955	1363	1309.60	3.07	0	-149984	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	719	430.67	1.06	12	5.27	3.00	1219.00	5045	20240122	-74.39	938	20241219	37.74	1400	-7.71	20250114	1082	19.41	20250102	5600	-76.93	20240122	938	37.74	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
63	20250115	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-63	5	-4.62	3559268429	2716671	34.15	1292	1358	1266	1771	955	1363	1310.14	3.07	0	-89393	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	723	433.33	1.07	12	4.88	3.00	1219.00	5045	20240122	-74.23	938	20241219	38.59	1400	-7.14	20250114	1082	20.15	20250102	5600	-76.79	20240122	938	38.59	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
64	20250115	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-46	5	-3.37	2564319381	1953843	24.56	1292	1358	1266	1771	955	1363	1312.43	3.07	0	-62126	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	733	439.00	1.08	12	3.51	3.00	1219.00	5045	20240122	-73.89	938	20241219	40.41	1400	-5.93	20250114	1082	21.72	20250102	5600	-76.48	20240122	938	40.41	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
65	20250115	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1304	-59	5	-4.33	753670030	585814	7.36	1292	1310	1266	1771	955	1363	1286.44	3.07	0	13862	1538	1450	1312	1224	1086	1494	1268	278	408	500	950	1	1	55631232	725	434.67	1.07	12	1.05	3.00	1219.00	5045	20240122	-74.15	938	20241219	39.02	1400	-6.86	20250114	1082	20.52	20250102	5600	-76.71	20240122	938	39.02	20241219	0.64	N	009730	500	278 억		1705794	N	N	0	N	00	N
66	20250114	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	174	2	14.63	9940705275	7651168	295.52	1189	1400	1174	1545	833	1189	1299.15	1.96	0	676822	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	758	454.33	1.12	12	13.75	3.00	1219.00	5045	20240122	-72.98	938	20241219	45.31	1400	-2.64	20250114	1082	25.97	20250102	5600	-75.66	20240122	938	45.31	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
67	20250114	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	151	2	12.70	6896861672	5422183	209.43	1189	1344	1174	1545	833	1189	1271.97	1.96	0	707795	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	745	446.67	1.10	12	9.75	3.00	1219.00	5045	20240122	-73.44	938	20241219	42.86	1344	-0.30	20250114	1082	23.84	20250102	5600	-76.07	20240122	938	42.86	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
68	20250114	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	50	2	4.21	2161288104	1777710	68.66	1189	1255	1174	1545	833	1189	1215.77	1.96	0	22872	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	689	413.00	1.02	12	3.20	3.00	1219.00	5045	20240122	-75.44	938	20241219	32.09	1255	-1.27	20250114	1082	14.51	20250102	5600	-77.88	20240122	938	32.09	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
69	20250114	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1219	30	2	2.52	1720287576	1418450	54.79	1189	1255	1174	1545	833	1189	1212.79	1.96	0	-119452	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	678	406.33	1.00	12	2.55	3.00	1219.00	5045	20240122	-75.84	938	20241219	29.96	1255	-2.87	20250114	1082	12.66	20250102	5600	-78.23	20240122	938	29.96	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
70	20250114	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1194	5	2	0.42	1310504963	1079736	41.70	1189	1255	1174	1545	833	1189	1213.73	1.96	0	-226364	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	664	398.00	0.98	12	1.94	3.00	1219.00	5045	20240122	-76.33	938	20241219	27.29	1255	-4.86	20250114	1082	10.35	20250102	5600	-78.68	20240122	938	27.29	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
71	20250114	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	-1	5	-0.08	1217349258	1001381	38.68	1189	1255	1174	1545	833	1189	1215.67	1.96	0	-203491	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	661	396.00	0.97	12	1.80	3.00	1219.00	5045	20240122	-76.45	938	20241219	26.65	1255	-5.34	20250114	1082	9.80	20250102	5600	-78.79	20240122	938	26.65	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
72	20250114	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	3	2	0.25	1085335955	890488	34.39	1189	1255	1174	1545	833	1189	1218.81	1.96	0	-194111	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	663	397.33	0.98	12	1.60	3.00	1219.00	5045	20240122	-76.37	938	20241219	27.08	1255	-5.02	20250114	1082	10.17	20250102	5600	-78.71	20240122	938	27.08	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
73	20250114	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	-1	5	-0.08	35716171	30154	1.16	1189	1189	1174	1545	833	1189	1184.46	1.96	0	-10849	1299	1244	1195	1140	1091	1271	1167	278	356	500	830	1	1	55631232	661	396.00	0.97	12	0.05	3.00	1219.00	5045	20240122	-76.45	938	20241219	26.65	1250	-4.96	20250113	1082	9.80	20250102	5600	-78.79	20240122	938	26.65	20241219	0.66	N	009730	500	278 억		1091227	N	N	0	N	00	N
74	20250113	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1189	44	2	3.84	3090561399	2575133	386.35	1159	1250	1146	1488	802	1145	1200.28	1.93	0	17901	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	661	396.33	0.98	12	4.63	3.00	1219.00	5045	20240122	-76.43	938	20241219	26.76	1250	-4.88	20250113	1082	9.89	20250102	5600	-78.77	20240122	938	26.76	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
75	20250113	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1182	37	2	3.23	3017268154	2513304	377.07	1159	1250	1146	1488	802	1145	1200.64	1.93	0	13535	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	658	394.00	0.97	12	4.52	3.00	1219.00	5045	20240122	-76.57	938	20241219	26.01	1250	-5.44	20250113	1082	9.24	20250102	5600	-78.89	20240122	938	26.01	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
76	20250113	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1184	39	2	3.41	2857764220	2378372	356.83	1159	1250	1146	1488	802	1145	1201.70	1.93	0	42491	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	659	394.67	0.97	12	4.28	3.00	1219.00	5045	20240122	-76.53	938	20241219	26.23	1250	-5.28	20250113	1082	9.43	20250102	5600	-78.86	20240122	938	26.23	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
77	20250113	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	34	2	2.97	2660550902	2211904	331.85	1159	1250	1146	1488	802	1145	1202.98	1.93	0	107120	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	656	393.00	0.97	12	3.98	3.00	1219.00	5045	20240122	-76.63	938	20241219	25.69	1250	-5.68	20250113	1082	8.96	20250102	5600	-78.95	20240122	938	25.69	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
78	20250113	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1172	27	2	2.36	2466549531	2048115	307.28	1159	1250	1146	1488	802	1145	1204.47	1.93	0	123471	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	652	390.67	0.96	12	3.68	3.00	1219.00	5045	20240122	-76.77	938	20241219	24.95	1250	-6.24	20250113	1082	8.32	20250102	5600	-79.07	20240122	938	24.95	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
79	20250113	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	23	2	2.01	2401372156	1992397	298.92	1159	1250	1146	1488	802	1145	1205.44	1.93	0	131426	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	650	389.33	0.96	12	3.58	3.00	1219.00	5045	20240122	-76.85	938	20241219	24.52	1250	-6.56	20250113	1082	7.95	20250102	5600	-79.14	20240122	938	24.52	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
80	20250113	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1194	49	2	4.28	1955443667	1613457	242.07	1159	1250	1146	1488	802	1145	1212.19	1.93	0	167675	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	664	398.00	0.98	12	2.90	3.00	1219.00	5045	20240122	-76.33	938	20241219	27.29	1250	-4.48	20250113	1082	10.35	20250102	5600	-78.68	20240122	938	27.29	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
81	20250113	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1177	32	2	2.79	60611493	51935	7.79	1159	1185	1146	1488	802	1145	1169.77	1.93	0	14652	1195	1170	1152	1127	1109	1161	1118	278	343	500	800	1	1	55631232	655	392.33	0.97	12	0.09	3.00	1219.00	5045	20240122	-76.67	938	20241219	25.48	1190	-1.09	20250107	1082	8.78	20250102	5600	-78.98	20240122	938	25.48	20241219	0.68	N	009730	500	278 억		1072606	N	N	0	N	00	N
82	20250110	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	1	2	0.09	762542643	663878	147.65	1177	1177	1134	1487	801	1144	1148.65	1.79	0	80565	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	637	381.67	0.94	12	1.19	3.00	1219.00	5045	20240122	-77.30	938	20241219	22.07	1190	-3.78	20250107	1082	5.82	20250102	5600	-79.55	20240122	938	22.07	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
83	20250110	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	9	2	0.79	703686525	612568	136.24	1177	1177	1134	1487	801	1144	1148.75	1.79	0	73592	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	641	384.33	0.95	12	1.10	3.00	1219.00	5045	20240122	-77.15	938	20241219	22.92	1190	-3.11	20250107	1082	6.56	20250102	5600	-79.41	20240122	938	22.92	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
84	20250110	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	7	2	0.61	595149083	518454	115.31	1177	1177	1134	1487	801	1144	1147.93	1.79	0	57524	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	640	383.67	0.94	12	0.93	3.00	1219.00	5045	20240122	-77.19	938	20241219	22.71	1190	-3.28	20250107	1082	6.38	20250102	5600	-79.45	20240122	938	22.71	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
85	20250110	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	6	2	0.52	460934650	402109	89.43	1177	1177	1134	1487	801	1144	1146.29	1.79	0	45487	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	640	383.33	0.94	12	0.72	3.00	1219.00	5045	20240122	-77.21	938	20241219	22.60	1190	-3.36	20250107	1082	6.28	20250102	5600	-79.46	20240122	938	22.60	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
86	20250110	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1148	4	2	0.35	389216622	339779	75.57	1177	1177	1134	1487	801	1144	1145.50	1.79	0	23934	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	639	382.67	0.94	12	0.61	3.00	1219.00	5045	20240122	-77.24	938	20241219	22.39	1190	-3.53	20250107	1082	6.10	20250102	5600	-79.50	20240122	938	22.39	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
87	20250110	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1149	5	2	0.44	302104623	263952	58.70	1177	1177	1134	1487	801	1144	1144.54	1.79	0	-15849	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	639	383.00	0.94	12	0.47	3.00	1219.00	5045	20240122	-77.22	938	20241219	22.49	1190	-3.45	20250107	1082	6.19	20250102	5600	-79.48	20240122	938	22.49	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
88	20250110	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1138	-6	5	-0.52	185638484	161644	35.95	1177	1177	1135	1487	801	1144	1148.44	1.79	0	12075	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	633	379.33	0.93	12	0.29	3.00	1219.00	5045	20240122	-77.44	938	20241219	21.32	1190	-4.37	20250107	1082	5.18	20250102	5600	-79.68	20240122	938	21.32	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
89	20250110	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1159	15	2	1.31	27757450	23861	5.31	1177	1177	1145	1487	801	1144	1163.30	1.79	0	-5930	1179	1161	1135	1117	1091	1170	1126	278	343	500	800	1	1	55631232	645	386.33	0.95	12	0.04	3.00	1219.00	5045	20240122	-77.03	938	20241219	23.56	1190	-2.61	20250107	1082	7.12	20250102	5600	-79.30	20240122	938	23.56	20241219	0.68	N	009730	500	278 억		993474	N	N	0	N	00	N
90	20250109	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1144	5	2	0.44	506516733	449588	108.06	1133	1153	1109	1480	798	1139	1126.61	1.74	0	24006	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	636	381.33	0.94	12	0.81	3.00	1219.00	5045	20240122	-77.32	938	20241219	21.96	1190	-3.87	20250107	1082	5.73	20250102	5600	-79.57	20240122	938	21.96	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
91	20250109	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	11	2	0.97	444897262	395656	95.10	1133	1153	1109	1480	798	1139	1124.45	1.74	0	25160	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	640	383.33	0.94	12	0.71	3.00	1219.00	5045	20240122	-77.21	938	20241219	22.60	1190	-3.36	20250107	1082	6.28	20250102	5600	-79.46	20240122	938	22.60	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
92	20250109	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1134	-5	5	-0.44	380115949	339010	81.48	1133	1138	1109	1480	798	1139	1121.25	1.74	0	35589	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	631	378.00	0.93	12	0.61	3.00	1219.00	5045	20240122	-77.52	938	20241219	20.90	1190	-4.71	20250107	1082	4.81	20250102	5600	-79.75	20240122	938	20.90	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
93	20250109	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1124	-15	5	-1.32	341307680	304597	73.21	1133	1138	1109	1480	798	1139	1120.52	1.74	0	27003	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	625	374.67	0.92	12	0.55	3.00	1219.00	5045	20240122	-77.72	938	20241219	19.83	1190	-5.55	20250107	1082	3.88	20250102	5600	-79.93	20240122	938	19.83	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
94	20250109	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	-17	5	-1.49	296346894	264420	63.56	1133	1138	1109	1480	798	1139	1120.74	1.74	0	10401	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	624	374.00	0.92	12	0.48	3.00	1219.00	5045	20240122	-77.76	938	20241219	19.62	1190	-5.71	20250107	1082	3.70	20250102	5600	-79.96	20240122	938	19.62	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
95	20250109	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1125	-14	5	-1.23	250352481	223397	53.70	1133	1138	1109	1480	798	1139	1120.66	1.74	0	5269	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	626	375.00	0.92	12	0.40	3.00	1219.00	5045	20240122	-77.70	938	20241219	19.94	1190	-5.46	20250107	1082	3.97	20250102	5600	-79.91	20240122	938	19.94	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
96	20250109	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1123	-16	5	-1.40	185676744	165773	39.84	1133	1138	1109	1480	798	1139	1120.07	1.74	0	-10518	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	625	374.33	0.92	12	0.30	3.00	1219.00	5045	20240122	-77.74	938	20241219	19.72	1190	-5.63	20250107	1082	3.79	20250102	5600	-79.95	20240122	938	19.72	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
97	20250109	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1126	-13	5	-1.14	12469297	11024	2.65	1133	1138	1125	1480	798	1139	1131.10	1.74	0	-5855	1167	1153	1139	1125	1111	1146	1118	278	341	500	790	1	1	55631232	626	375.33	0.92	12	0.02	3.00	1219.00	5045	20240122	-77.68	938	20241219	20.04	1190	-5.38	20250107	1082	4.07	20250102	5600	-79.89	20240122	938	20.04	20241219	0.71	N	009730	500	278 억		969447	N	N	0	N	00	N
98	20250108	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1139	-6	5	-0.52	468472643	413361	36.22	1140	1153	1125	1488	802	1145	1133.33	1.81	0	-40724	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	634	379.67	0.93	12	0.74	3.00	1219.00	5045	20240122	-77.42	938	20241219	21.43	1190	-4.29	20250107	1082	5.27	20250102	5600	-79.66	20240122	938	21.43	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
99	20250108	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1135	-10	5	-0.87	426218394	376155	32.96	1140	1153	1125	1488	802	1145	1133.09	1.81	0	-38999	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	631	378.33	0.93	12	0.68	3.00	1219.00	5045	20240122	-77.50	938	20241219	21.00	1190	-4.62	20250107	1082	4.90	20250102	5600	-79.73	20240122	938	21.00	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
100	20250108	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1135	-10	5	-0.87	382942172	337924	29.61	1140	1153	1125	1488	802	1145	1133.22	1.81	0	-52358	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	631	378.33	0.93	12	0.61	3.00	1219.00	5045	20240122	-77.50	938	20241219	21.00	1190	-4.62	20250107	1082	4.90	20250102	5600	-79.73	20240122	938	21.00	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
101	20250108	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1129	-16	5	-1.40	346065173	305293	26.75	1140	1153	1125	1488	802	1145	1133.55	1.81	0	-55526	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	628	376.33	0.93	12	0.55	3.00	1219.00	5045	20240122	-77.62	938	20241219	20.36	1190	-5.13	20250107	1082	4.34	20250102	5600	-79.84	20240122	938	20.36	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
102	20250108	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1138	-7	5	-0.61	259275613	228516	20.02	1140	1153	1125	1488	802	1145	1134.61	1.81	0	-23612	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	633	379.33	0.93	12	0.41	3.00	1219.00	5045	20240122	-77.44	938	20241219	21.32	1190	-4.37	20250107	1082	5.18	20250102	5600	-79.68	20240122	938	21.32	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
103	20250108	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1133	-12	5	-1.05	222766725	196375	17.21	1140	1153	1125	1488	802	1145	1134.39	1.81	0	-21330	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	630	377.67	0.93	12	0.35	3.00	1219.00	5045	20240122	-77.54	938	20241219	20.79	1190	-4.79	20250107	1082	4.71	20250102	5600	-79.77	20240122	938	20.79	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
104	20250108	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1127	-18	5	-1.57	177986707	156808	13.74	1140	1153	1125	1488	802	1145	1135.06	1.81	0	-39419	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	627	375.67	0.92	12	0.28	3.00	1219.00	5045	20240122	-77.66	938	20241219	20.15	1190	-5.29	20250107	1082	4.16	20250102	5600	-79.88	20240122	938	20.15	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
105	20250108	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1132	-13	5	-1.14	4219321	3707	0.32	1140	1141	1130	1488	802	1145	1138.20	1.81	0	100	1223	1184	1151	1112	1079	1203	1131	278	343	500	800	1	1	55631232	630	377.33	0.93	12	0.01	3.00	1219.00	5045	20240122	-77.56	938	20241219	20.68	1190	-4.87	20250107	1082	4.62	20250102	5600	-79.79	20240122	938	20.68	20241219	0.71	N	009730	500	278 억		1009548	N	N	0	N	00	N
106	20250107	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	17	2	1.51	1317664745	1137636	189.73	1121	1190	1118	1466	790	1128	1158.25	1.51	0	165924	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	637	381.67	0.94	12	2.04	3.00	1219.00	5045	20240122	-77.30	938	20241219	22.07	1190	-3.78	20250107	1082	5.82	20250102	5600	-79.55	20240122	938	22.07	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
107	20250107	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	12	2	1.06	1255946884	1083532	180.71	1121	1190	1118	1466	790	1128	1159.12	1.51	0	170139	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	634	380.00	0.94	12	1.95	3.00	1219.00	5045	20240122	-77.40	938	20241219	21.54	1190	-4.20	20250107	1082	5.36	20250102	5600	-79.64	20240122	938	21.54	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
108	20250107	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1149	21	2	1.86	1186029029	1022287	170.49	1121	1190	1118	1466	790	1128	1160.17	1.51	0	175006	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	639	383.00	0.94	12	1.84	3.00	1219.00	5045	20240122	-77.22	938	20241219	22.49	1190	-3.45	20250107	1082	6.19	20250102	5600	-79.48	20240122	938	22.49	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
109	20250107	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	28	2	2.48	1064246406	916529	152.85	1121	1190	1118	1466	790	1128	1161.17	1.51	0	177068	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	643	385.33	0.95	12	1.65	3.00	1219.00	5045	20240122	-77.09	938	20241219	23.24	1190	-2.86	20250107	1082	6.84	20250102	5600	-79.36	20240122	938	23.24	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
110	20250107	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	37	2	3.28	981944269	845473	141.00	1121	1190	1118	1466	790	1128	1161.41	1.51	0	163553	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	648	388.33	0.96	12	1.52	3.00	1219.00	5045	20240122	-76.91	938	20241219	24.20	1190	-2.10	20250107	1082	7.67	20250102	5600	-79.20	20240122	938	24.20	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
111	20250107	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	42	2	3.72	707509877	612280	102.11	1121	1175	1118	1466	790	1128	1155.53	1.51	0	135467	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	651	390.00	0.96	12	1.10	3.00	1219.00	5045	20240122	-76.81	938	20241219	24.73	1175	-0.43	20250107	1082	8.13	20250102	5600	-79.11	20240122	938	24.73	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
112	20250107	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	22	2	1.95	478160575	414608	69.15	1121	1175	1118	1466	790	1128	1153.28	1.51	0	113095	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	640	383.33	0.94	12	0.75	3.00	1219.00	5045	20240122	-77.21	938	20241219	22.60	1175	-2.13	20250107	1082	6.28	20250102	5600	-79.46	20240122	938	22.60	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
113	20250107	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1128	0	3	0.00	9961267	8886	1.48	1121	1128	1119	1466	790	1128	1121.01	1.51	0	1120	1160	1143	1130	1113	1100	1137	1107	278	338	500	780	1	1	55631232	628	376.00	0.93	12	0.02	3.00	1219.00	5045	20240122	-77.64	938	20241219	20.26	1149	-1.83	20250103	1082	4.25	20250102	5600	-79.86	20240122	938	20.26	20241219	0.75	N	009730	500	278 억		842662	N	N	0	N	00	N
114	20250106	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1128	-10	5	-0.88	672603372	594333	100.68	1138	1147	1117	1479	797	1138	1131.70	1.66	0	-82496	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	628	376.00	0.93	12	1.07	3.00	1219.00	5045	20240122	-77.64	938	20241219	20.26	1149	-1.83	20250103	1082	4.25	20250102	5600	-79.86	20240122	938	20.26	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
115	20250106	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1124	-14	5	-1.23	625706072	552656	93.62	1138	1147	1117	1479	797	1138	1132.18	1.66	0	-80831	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	625	374.67	0.92	12	0.99	3.00	1219.00	5045	20240122	-77.72	938	20241219	19.83	1149	-2.18	20250103	1082	3.88	20250102	5600	-79.93	20240122	938	19.83	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
116	20250106	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1132	-6	5	-0.53	469165443	413285	70.01	1138	1147	1121	1479	797	1138	1135.21	1.66	0	-16158	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	630	377.33	0.93	12	0.74	3.00	1219.00	5045	20240122	-77.56	938	20241219	20.68	1149	-1.48	20250103	1082	4.62	20250102	5600	-79.79	20240122	938	20.68	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
117	20250106	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1135	-3	5	-0.26	393494818	346391	58.68	1138	1147	1121	1479	797	1138	1135.98	1.66	0	-16973	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	631	378.33	0.93	12	0.62	3.00	1219.00	5045	20240122	-77.50	938	20241219	21.00	1149	-1.22	20250103	1082	4.90	20250102	5600	-79.73	20240122	938	21.00	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
118	20250106	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1137	-1	5	-0.09	341550348	300650	50.93	1138	1147	1121	1479	797	1138	1136.04	1.66	0	-3416	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	633	379.00	0.93	12	0.54	3.00	1219.00	5045	20240122	-77.46	938	20241219	21.22	1149	-1.04	20250103	1082	5.08	20250102	5600	-79.70	20240122	938	21.22	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
119	20250106	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1141	3	2	0.26	246309645	216754	36.72	1138	1147	1121	1479	797	1138	1136.36	1.66	0	-3471	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	635	380.33	0.94	12	0.39	3.00	1219.00	5045	20240122	-77.38	938	20241219	21.64	1149	-0.70	20250103	1082	5.45	20250102	5600	-79.62	20240122	938	21.64	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
120	20250106	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1143	5	2	0.44	130661350	115516	19.57	1138	1145	1121	1479	797	1138	1131.11	1.66	0	11402	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	636	381.00	0.94	12	0.21	3.00	1219.00	5045	20240122	-77.34	938	20241219	21.86	1149	-0.52	20250103	1082	5.64	20250102	5600	-79.59	20240122	938	21.86	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
121	20250106	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1124	-14	5	-1.23	24449051	21687	3.67	1138	1138	1121	1479	797	1138	1127.36	1.66	0	7012	1162	1149	1136	1123	1110	1156	1130	278	341	500	790	1	1	55631232	625	374.67	0.92	12	0.04	3.00	1219.00	5045	20240122	-77.72	938	20241219	19.83	1149	-2.18	20250103	1082	3.88	20250102	5600	-79.93	20240122	938	19.83	20241219	0.77	N	009730	500	278 억		924005	N	N	0	N	00	N
122	20250103	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1138	15	2	1.34	658738435	579322	67.74	1126	1149	1123	1459	787	1123	1137.08	1.54	0	67877	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	633	379.33	0.93	12	1.04	3.00	1219.00	5045	20240122	-77.44	938	20241219	21.32	1149	-0.96	20250103	1082	5.18	20250102	5600	-79.68	20240122	938	21.32	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
123	20250103	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1142	19	2	1.69	626045684	550548	64.37	1126	1149	1123	1459	787	1123	1137.13	1.54	0	69183	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	635	380.67	0.94	12	0.99	3.00	1219.00	5045	20240122	-77.36	938	20241219	21.75	1149	-0.61	20250103	1082	5.55	20250102	5600	-79.61	20240122	938	21.75	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
124	20250103	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1142	19	2	1.69	587029961	516384	60.38	1126	1149	1123	1459	787	1123	1136.81	1.54	0	53043	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	635	380.67	0.94	12	0.93	3.00	1219.00	5045	20240122	-77.36	938	20241219	21.75	1149	-0.61	20250103	1082	5.55	20250102	5600	-79.61	20240122	938	21.75	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
125	20250103	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1144	21	2	1.87	535463407	471190	55.09	1126	1149	1123	1459	787	1123	1136.41	1.54	0	53244	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	636	381.33	0.94	12	0.85	3.00	1219.00	5045	20240122	-77.32	938	20241219	21.96	1149	-0.44	20250103	1082	5.73	20250102	5600	-79.57	20240122	938	21.96	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
126	20250103	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	17	2	1.51	430277352	379028	44.32	1126	1149	1123	1459	787	1123	1135.21	1.54	0	50916	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	634	380.00	0.94	12	0.68	3.00	1219.00	5045	20240122	-77.40	938	20241219	21.54	1149	-0.78	20250103	1082	5.36	20250102	5600	-79.64	20240122	938	21.54	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
127	20250103	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1142	19	2	1.69	381910672	336430	39.34	1126	1149	1123	1459	787	1123	1135.19	1.54	0	33742	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	635	380.67	0.94	12	0.60	3.00	1219.00	5045	20240122	-77.36	938	20241219	21.75	1149	-0.61	20250103	1082	5.55	20250102	5600	-79.61	20240122	938	21.75	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
128	20250103	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1139	16	2	1.42	330329626	290997	34.02	1126	1149	1123	1459	787	1123	1135.17	1.54	0	32023	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	634	379.67	0.93	12	0.52	3.00	1219.00	5045	20240122	-77.42	938	20241219	21.43	1149	-0.87	20250103	1082	5.27	20250102	5600	-79.66	20240122	938	21.43	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
129	20250103	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1131	8	2	0.71	28435224	25193	2.95	1126	1131	1126	1459	787	1123	1128.70	1.54	0	1830	1179	1150	1116	1087	1053	1165	1102	278	336	500	780	1	1	55631232	629	377.00	0.93	12	0.05	3.00	1219.00	5045	20240122	-77.58	938	20241219	20.58	1145	-1.22	20250102	1082	4.53	20250102	5600	-79.80	20240122	938	20.58	20241219	0.75	N	009730	500	278 억		856200	N	N	0	N	00	N
130	20250102	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1123	23	2	2.09	944109511	844658	119.47	1095	1145	1082	1430	770	1100	1117.74	1.66	0	-69968	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	625	374.33	0.92	12	1.52	3.00	1219.00	5045	20240122	-77.74	938	20241219	19.72	1145	-1.92	20250102	1082	3.79	20250102	5600	-79.95	20240122	938	19.72	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
131	20250102	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1112	12	2	1.09	911637395	815628	115.37	1095	1145	1082	1430	770	1100	1117.71	1.66	0	-62818	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	619	370.67	0.91	12	1.47	3.00	1219.00	5045	20240122	-77.96	938	20241219	18.55	1145	-2.88	20250102	1082	2.77	20250102	5600	-80.14	20240122	938	18.55	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
132	20250102	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	22	2	2.00	787847975	704505	99.65	1095	1145	1082	1430	770	1100	1118.30	1.66	0	-72165	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	624	374.00	0.92	12	1.27	3.00	1219.00	5045	20240122	-77.76	938	20241219	19.62	1145	-2.01	20250102	1082	3.70	20250102	5600	-79.96	20240122	938	19.62	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
133	20250102	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1109	9	2	0.82	734653804	656913	92.92	1095	1145	1082	1430	770	1100	1118.34	1.66	0	-64758	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	617	369.67	0.91	12	1.18	3.00	1219.00	5045	20240122	-78.02	938	20241219	18.23	1145	-3.14	20250102	1082	2.50	20250102	5600	-80.20	20240122	938	18.23	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
134	20250102	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1112	12	2	1.09	609645904	543883	76.93	1095	1145	1082	1430	770	1100	1120.91	1.66	0	-21478	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	619	370.67	0.91	12	0.98	3.00	1219.00	5045	20240122	-77.96	938	20241219	18.55	1145	-2.88	20250102	1082	2.77	20250102	5600	-80.14	20240122	938	18.55	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
135	20250102	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1130	30	2	2.73	416005854	370319	52.38	1095	1145	1082	1430	770	1100	1123.37	1.66	0	19136	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	629	376.67	0.93	12	0.67	3.00	1219.00	5045	20240122	-77.60	938	20241219	20.47	1145	-1.31	20250102	1082	4.44	20250102	5600	-79.82	20240122	938	20.47	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
136	20250102	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1085	-15	5	-1.36	67521357	61304	8.67	1095	1145	1082	1430	770	1100	1101.42	1.66	0	-1175	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	604	361.67	0.89	12	0.11	3.00	1219.00	5045	20240122	-78.49	938	20241219	15.67	1145	-5.24	20250102	1082	0.28	20250102	5600	-80.62	20240122	938	15.67	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N
137	20250102	090226	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	1.66	0	0	1159	1129	1077	1047	995	1144	1062	278	330	500	770	1	1	55631232	612	366.67	0.90	12	0.00	3.00	1219.00	5045	20240122	-78.20	938	20241219	17.27	0	0.00	0	0	0.00	0	5600	-80.36	20240122	938	17.27	20241219	0.77	N	009730	500	278 억		924576	N	N	0	N	00	N