KissMeData/038010/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	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	50	2	0.78	272320550	42184	37.79	6440	6520	6380	8320	4480	6400	6455.54	1.09	0	-9096	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	581	2.24	0.50	12	0.47	2876.00	12870.00	9920	20240621	-34.98	5510	20241210	17.06	6540	-1.38	20250114	5630	14.56	20250102	9920	-34.98	20240621	5510	17.06	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
3	20250124	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	50	2	0.78	248200280	38425	34.42	6440	6520	6380	8320	4480	6400	6459.34	1.09	0	-8668	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	581	2.24	0.50	12	0.43	2876.00	12870.00	9920	20240621	-34.98	5510	20241210	17.06	6540	-1.38	20250114	5630	14.56	20250102	9920	-34.98	20240621	5510	17.06	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
4	20250124	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	60	2	0.94	193119040	29872	26.76	6440	6520	6380	8320	4480	6400	6464.88	1.09	0	-7815	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	581	2.25	0.50	12	0.33	2876.00	12870.00	9920	20240621	-34.88	5510	20241210	17.24	6540	-1.22	20250114	5630	14.74	20250102	9920	-34.88	20240621	5510	17.24	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
5	20250124	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	100	2	1.56	178420110	27604	24.73	6440	6520	6380	8320	4480	6400	6463.56	1.09	0	-6809	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	585	2.26	0.51	12	0.31	2876.00	12870.00	9920	20240621	-34.48	5510	20241210	17.97	6540	-0.61	20250114	5630	15.45	20250102	9920	-34.48	20240621	5510	17.97	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
6	20250124	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	110	2	1.72	168181660	26025	23.31	6440	6520	6380	8320	4480	6400	6462.31	1.09	0	-6640	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	586	2.26	0.51	12	0.29	2876.00	12870.00	9920	20240621	-34.38	5510	20241210	18.15	6540	-0.46	20250114	5630	15.63	20250102	9920	-34.38	20240621	5510	18.15	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
7	20250124	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	50	2	0.78	117428030	18183	16.29	6440	6500	6380	8320	4480	6400	6458.12	1.09	0	-4547	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	581	2.24	0.50	12	0.20	2876.00	12870.00	9920	20240621	-34.98	5510	20241210	17.06	6540	-1.38	20250114	5630	14.56	20250102	9920	-34.98	20240621	5510	17.06	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
8	20250124	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	70	2	1.09	84088110	13034	11.68	6440	6500	6380	8320	4480	6400	6451.44	1.09	0	-1431	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	582	2.25	0.50	12	0.14	2876.00	12870.00	9920	20240621	-34.78	5510	20241210	17.42	6540	-1.07	20250114	5630	14.92	20250102	9920	-34.78	20240621	5510	17.42	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
9	20250124	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	60	2	0.94	23069260	3573	3.20	6440	6490	6410	8320	4480	6400	6456.55	1.09	0	-852	6686	6542	6286	6142	5886	6600	6200	45	1920	500	4600	10	1	9000000	581	2.25	0.50	12	0.04	2876.00	12870.00	9920	20240621	-34.88	5510	20241210	17.24	6540	-1.22	20250114	5630	14.74	20250102	9920	-34.88	20240621	5510	17.24	20241210	2.36	N	038010	500	45 억		98248	N	N	0	N	00	N
10	20250123	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	20	2	0.31	691925590	111218	617.02	6400	6430	6030	8290	4470	6380	6221.34	0.97	0	11144	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	576	2.23	0.50	12	1.24	2876.00	12870.00	9920	20240621	-35.48	5510	20241210	16.15	6540	-2.14	20250114	5630	13.68	20250102	9920	-35.48	20240621	5510	16.15	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
11	20250123	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	0	3	0.00	660904700	106365	590.10	6400	6420	6030	8290	4470	6380	6213.55	0.97	0	12017	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	574	2.22	0.50	12	1.18	2876.00	12870.00	9920	20240621	-35.69	5510	20241210	15.79	6540	-2.45	20250114	5630	13.32	20250102	9920	-35.69	20240621	5510	15.79	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
12	20250123	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-20	5	-0.31	571056050	92214	511.59	6400	6420	6030	8290	4470	6380	6192.73	0.97	0	12861	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	572	2.21	0.49	12	1.02	2876.00	12870.00	9920	20240621	-35.89	5510	20241210	15.43	6540	-2.75	20250114	5630	12.97	20250102	9920	-35.89	20240621	5510	15.43	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
13	20250123	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-140	5	-2.19	538071480	86978	482.54	6400	6420	6030	8290	4470	6380	6186.29	0.97	0	13026	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	562	2.17	0.48	12	0.97	2876.00	12870.00	9920	20240621	-37.10	5510	20241210	13.25	6540	-4.59	20250114	5630	10.83	20250102	9920	-37.10	20240621	5510	13.25	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
14	20250123	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-160	5	-2.51	444232300	71927	399.04	6400	6420	6030	8290	4470	6380	6176.15	0.97	0	15977	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	560	2.16	0.48	12	0.80	2876.00	12870.00	9920	20240621	-37.30	5510	20241210	12.89	6540	-4.89	20250114	5630	10.48	20250102	9920	-37.30	20240621	5510	12.89	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
15	20250123	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-200	5	-3.13	255960570	41005	227.49	6400	6420	6100	8290	4470	6380	6242.18	0.97	0	6015	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	556	2.15	0.48	12	0.46	2876.00	12870.00	9920	20240621	-37.70	5510	20241210	12.16	6540	-5.50	20250114	5630	9.77	20250102	9920	-37.70	20240621	5510	12.16	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
16	20250123	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-70	5	-1.10	88743070	14036	77.87	6400	6420	6280	8290	4470	6380	6322.53	0.97	0	1689	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	568	2.19	0.49	12	0.16	2876.00	12870.00	9920	20240621	-36.39	5510	20241210	14.52	6540	-3.52	20250114	5630	12.08	20250102	9920	-36.39	20240621	5510	14.52	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
17	20250123	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	30	2	0.47	1401750	219	1.21	6400	6410	6380	8290	4470	6380	6400.68	0.97	0	-42	6533	6456	6383	6306	6233	6420	6270	45	1910	500	4590	10	1	9000000	577	2.23	0.50	12	0.00	2876.00	12870.00	9920	20240621	-35.38	5510	20241210	16.33	6540	-1.99	20250114	5630	13.85	20250102	9920	-35.38	20240621	5510	16.33	20241210	2.33	N	038010	500	45 억		86897	N	N	0	N	00	N
18	20250122	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-20	5	-0.31	114316320	17857	58.27	6400	6460	6310	8320	4480	6400	6401.77	1.00	0	-3104	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	574	2.22	0.50	12	0.20	2876.00	12870.00	9920	20240621	-35.69	5510	20241210	15.79	6540	-2.45	20250114	5630	13.32	20250102	9920	-35.69	20240621	5510	15.79	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
19	20250122	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	-10	5	-0.16	103933320	16228	52.96	6400	6460	6310	8320	4480	6400	6404.57	1.00	0	-2761	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	575	2.22	0.50	12	0.18	2876.00	12870.00	9920	20240621	-35.58	5510	20241210	15.97	6540	-2.29	20250114	5630	13.50	20250102	9920	-35.58	20240621	5510	15.97	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
20	20250122	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	30	2	0.47	92856730	14495	47.30	6400	6460	6310	8320	4480	6400	6406.12	1.00	0	-3394	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	579	2.24	0.50	12	0.16	2876.00	12870.00	9920	20240621	-35.18	5510	20241210	16.70	6540	-1.68	20250114	5630	14.21	20250102	9920	-35.18	20240621	5510	16.70	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
21	20250122	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	40	2	0.62	86564780	13517	44.11	6400	6450	6310	8320	4480	6400	6404.14	1.00	0	-3339	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	580	2.24	0.50	12	0.15	2876.00	12870.00	9920	20240621	-35.08	5510	20241210	16.88	6540	-1.53	20250114	5630	14.39	20250102	9920	-35.08	20240621	5510	16.88	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
22	20250122	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	30	2	0.47	85677240	13379	43.66	6400	6450	6310	8320	4480	6400	6403.86	1.00	0	-3318	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	579	2.24	0.50	12	0.15	2876.00	12870.00	9920	20240621	-35.18	5510	20241210	16.70	6540	-1.68	20250114	5630	14.21	20250102	9920	-35.18	20240621	5510	16.70	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
23	20250122	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	50	2	0.78	73315820	11447	37.35	6400	6450	6310	8320	4480	6400	6404.81	1.00	0	-3118	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	581	2.24	0.50	12	0.13	2876.00	12870.00	9920	20240621	-34.98	5510	20241210	17.06	6540	-1.38	20250114	5630	14.56	20250102	9920	-34.98	20240621	5510	17.06	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
24	20250122	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	20	2	0.31	51963510	8116	26.48	6400	6450	6310	8320	4480	6400	6402.60	1.00	0	-3801	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	578	2.23	0.50	12	0.09	2876.00	12870.00	9920	20240621	-35.28	5510	20241210	16.52	6540	-1.83	20250114	5630	14.03	20250102	9920	-35.28	20240621	5510	16.52	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
25	20250122	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	30	2	0.47	1427630	223	0.73	6400	6440	6400	8320	4480	6400	6401.93	1.00	0	-32	6506	6452	6366	6312	6226	6480	6340	45	1920	500	4600	10	1	9000000	579	2.24	0.50	12	0.00	2876.00	12870.00	9920	20240621	-35.18	5510	20241210	16.70	6540	-1.68	20250114	5630	14.21	20250102	9920	-35.18	20240621	5510	16.70	20241210	2.42	N	038010	500	45 억		89996	N	N	0	N	00	N
26	20250121	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	80	2	1.27	192852730	30444	85.22	6360	6420	6280	8210	4430	6320	6334.33	1.01	0	-1267	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	576	2.23	0.50	12	0.34	2876.00	12870.00	9920	20240621	-35.48	5510	20241210	16.15	6540	-2.14	20250114	5630	13.68	20250102	9920	-35.48	20240621	5510	16.15	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
27	20250121	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	40	2	0.63	167821520	26527	74.26	6360	6400	6280	8210	4430	6320	6326.44	1.01	0	-1069	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	572	2.21	0.49	12	0.29	2876.00	12870.00	9920	20240621	-35.89	5510	20241210	15.43	6540	-2.75	20250114	5630	12.97	20250102	9920	-35.89	20240621	5510	15.43	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
28	20250121	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	30	2	0.47	150749110	23847	66.75	6360	6370	6280	8210	4430	6320	6321.51	1.01	0	-744	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	572	2.21	0.49	12	0.26	2876.00	12870.00	9920	20240621	-35.99	5510	20241210	15.25	6540	-2.91	20250114	5630	12.79	20250102	9920	-35.99	20240621	5510	15.25	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
29	20250121	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	50	2	0.79	144397300	22847	63.95	6360	6370	6280	8210	4430	6320	6320.19	1.01	0	-756	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	573	2.21	0.49	12	0.25	2876.00	12870.00	9920	20240621	-35.79	5510	20241210	15.61	6540	-2.60	20250114	5630	13.14	20250102	9920	-35.79	20240621	5510	15.61	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
30	20250121	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	20	2	0.32	124419550	19698	55.14	6360	6360	6280	8210	4430	6320	6316.35	1.01	0	-978	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	571	2.20	0.49	12	0.22	2876.00	12870.00	9920	20240621	-36.09	5510	20241210	15.06	6540	-3.06	20250114	5630	12.61	20250102	9920	-36.09	20240621	5510	15.06	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
31	20250121	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	0	3	0.00	76693570	12148	34.01	6360	6360	6280	8210	4430	6320	6313.27	1.01	0	-2284	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	569	2.20	0.49	12	0.13	2876.00	12870.00	9920	20240621	-36.29	5510	20241210	14.70	6540	-3.36	20250114	5630	12.26	20250102	9920	-36.29	20240621	5510	14.70	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
32	20250121	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	0	3	0.00	71059120	11254	31.50	6360	6360	6280	8210	4430	6320	6314.12	1.01	0	-2318	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	569	2.20	0.49	12	0.13	2876.00	12870.00	9920	20240621	-36.29	5510	20241210	14.70	6540	-3.36	20250114	5630	12.26	20250102	9920	-36.29	20240621	5510	14.70	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
33	20250121	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	30	2	0.47	10757790	1697	4.75	6360	6360	6320	8210	4430	6320	6339.30	1.01	0	-68	6453	6386	6323	6256	6193	6355	6225	45	1890	500	4550	10	1	9000000	572	2.21	0.49	12	0.02	2876.00	12870.00	9920	20240621	-35.99	5510	20241210	15.25	6540	-2.91	20250114	5630	12.79	20250102	9920	-35.99	20240621	5510	15.25	20241210	2.40	N	038010	500	45 억		91226	N	N	0	N	00	N
34	20250120	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-20	5	-0.32	222579290	35245	77.98	6340	6390	6260	8240	4440	6340	6315.20	1.07	0	-5280	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	569	2.20	0.49	12	0.39	2876.00	12870.00	9920	20240621	-36.29	5510	20241210	14.70	6540	-3.36	20250114	5630	12.26	20250102	9920	-36.29	20240621	5510	14.70	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
35	20250120	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-40	5	-0.63	205365650	32511	71.93	6340	6390	6260	8240	4440	6340	6316.81	1.07	0	-5132	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	567	2.19	0.49	12	0.36	2876.00	12870.00	9920	20240621	-36.49	5510	20241210	14.34	6540	-3.67	20250114	5630	11.90	20250102	9920	-36.49	20240621	5510	14.34	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
36	20250120	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-30	5	-0.47	177375110	28053	62.07	6340	6390	6260	8240	4440	6340	6322.86	1.07	0	-5075	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	568	2.19	0.49	12	0.31	2876.00	12870.00	9920	20240621	-36.39	5510	20241210	14.52	6540	-3.52	20250114	5630	12.08	20250102	9920	-36.39	20240621	5510	14.52	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
37	20250120	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-10	5	-0.16	160909100	25441	56.29	6340	6390	6260	8240	4440	6340	6324.79	1.07	0	-4615	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	570	2.20	0.49	12	0.28	2876.00	12870.00	9920	20240621	-36.19	5510	20241210	14.88	6540	-3.21	20250114	5630	12.43	20250102	9920	-36.19	20240621	5510	14.88	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
38	20250120	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-20	5	-0.32	142884430	22590	49.98	6340	6390	6260	8240	4440	6340	6325.12	1.07	0	-4393	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	569	2.20	0.49	12	0.25	2876.00	12870.00	9920	20240621	-36.29	5510	20241210	14.70	6540	-3.36	20250114	5630	12.26	20250102	9920	-36.29	20240621	5510	14.70	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
39	20250120	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	0	3	0.00	123914050	19573	43.31	6340	6390	6290	8240	4440	6340	6330.87	1.07	0	-2486	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	571	2.20	0.49	12	0.22	2876.00	12870.00	9920	20240621	-36.09	5510	20241210	15.06	6540	-3.06	20250114	5630	12.61	20250102	9920	-36.09	20240621	5510	15.06	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
40	20250120	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	20	2	0.32	112141700	17712	39.19	6340	6390	6290	8240	4440	6340	6331.40	1.07	0	-1365	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	572	2.21	0.49	12	0.20	2876.00	12870.00	9920	20240621	-35.89	5510	20241210	15.43	6540	-2.75	20250114	5630	12.97	20250102	9920	-35.89	20240621	5510	15.43	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
41	20250120	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	40	2	0.63	15127450	2383	5.27	6340	6380	6340	8240	4440	6340	6348.07	1.07	0	-716	6513	6426	6333	6246	6153	6470	6290	45	1900	500	4560	10	1	9000000	574	2.22	0.50	12	0.03	2876.00	12870.00	9920	20240621	-35.69	5510	20241210	15.79	6540	-2.45	20250114	5630	13.32	20250102	9920	-35.69	20240621	5510	15.79	20241210	2.54	N	038010	500	45 억		96459	N	N	0	N	00	N
42	20250117	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	40	2	0.63	284957850	45080	60.28	6300	6420	6240	8190	4410	6300	6321.03	1.07	0	54	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	571	2.20	0.49	12	0.50	2876.00	12870.00	9920	20240621	-36.09	5510	20241210	15.06	6540	-3.06	20250114	5630	12.61	20250102	9920	-36.09	20240621	5510	15.06	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
43	20250117	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	20	2	0.32	267546600	42331	56.61	6300	6420	6240	8190	4410	6300	6320.35	1.07	0	247	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	569	2.20	0.49	12	0.47	2876.00	12870.00	9920	20240621	-36.29	5510	20241210	14.70	6540	-3.36	20250114	5630	12.26	20250102	9920	-36.29	20240621	5510	14.70	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
44	20250117	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-30	5	-0.48	228251620	36084	48.25	6300	6420	6250	8190	4410	6300	6325.56	1.07	0	-211	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	564	2.18	0.49	12	0.40	2876.00	12870.00	9920	20240621	-36.79	5510	20241210	13.79	6540	-4.13	20250114	5630	11.37	20250102	9920	-36.79	20240621	5510	13.79	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
45	20250117	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-20	5	-0.32	202554020	31981	42.77	6300	6420	6250	8190	4410	6300	6333.57	1.07	0	94	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	565	2.18	0.49	12	0.36	2876.00	12870.00	9920	20240621	-36.69	5510	20241210	13.97	6540	-3.98	20250114	5630	11.55	20250102	9920	-36.69	20240621	5510	13.97	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
46	20250117	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	0	3	0.00	175778500	27728	37.08	6300	6420	6250	8190	4410	6300	6339.39	1.07	0	-591	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	567	2.19	0.49	12	0.31	2876.00	12870.00	9920	20240621	-36.49	5510	20241210	14.34	6540	-3.67	20250114	5630	11.90	20250102	9920	-36.49	20240621	5510	14.34	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
47	20250117	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	40	2	0.63	158685740	25018	33.46	6300	6420	6250	8190	4410	6300	6342.86	1.07	0	-472	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	571	2.20	0.49	12	0.28	2876.00	12870.00	9920	20240621	-36.09	5510	20241210	15.06	6540	-3.06	20250114	5630	12.61	20250102	9920	-36.09	20240621	5510	15.06	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
48	20250117	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	40	2	0.63	106891290	16815	22.49	6300	6420	6250	8190	4410	6300	6356.90	1.07	0	-2148	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	571	2.20	0.49	12	0.19	2876.00	12870.00	9920	20240621	-36.09	5510	20241210	15.06	6540	-3.06	20250114	5630	12.61	20250102	9920	-36.09	20240621	5510	15.06	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
49	20250117	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	40	2	0.63	25872130	4092	5.47	6300	6370	6250	8190	4410	6300	6322.61	1.07	0	-261	6486	6392	6246	6152	6006	6440	6200	45	1890	500	4530	10	1	9000000	571	2.20	0.49	12	0.05	2876.00	12870.00	9920	20240621	-36.09	5510	20241210	15.06	6540	-3.06	20250114	5630	12.61	20250102	9920	-36.09	20240621	5510	15.06	20241210	2.50	N	038010	500	45 억		96136	N	N	0	N	00	N
50	20250116	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	240	2	3.96	463601110	74449	224.39	6100	6340	6100	7870	4250	6060	6226.65	1.02	0	4424	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	567	2.19	0.49	12	0.83	2876.00	12870.00	9920	20240621	-36.49	5510	20241210	14.34	6540	-3.67	20250114	5630	11.90	20250102	9920	-36.49	20240621	5510	14.34	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
51	20250116	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	240	2	3.96	429303440	68993	207.94	6100	6340	6100	7870	4250	6060	6222.42	1.02	0	4029	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	567	2.19	0.49	12	0.77	2876.00	12870.00	9920	20240621	-36.49	5510	20241210	14.34	6540	-3.67	20250114	5630	11.90	20250102	9920	-36.49	20240621	5510	14.34	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
52	20250116	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	240	2	3.96	378553230	60928	183.63	6100	6340	6100	7870	4250	6060	6213.12	1.02	0	4285	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	567	2.19	0.49	12	0.68	2876.00	12870.00	9920	20240621	-36.49	5510	20241210	14.34	6540	-3.67	20250114	5630	11.90	20250102	9920	-36.49	20240621	5510	14.34	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
53	20250116	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	260	2	4.29	314962470	50830	153.20	6100	6320	6100	7870	4250	6060	6196.39	1.02	0	4206	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	569	2.20	0.49	12	0.56	2876.00	12870.00	9920	20240621	-36.29	5510	20241210	14.70	6540	-3.36	20250114	5630	12.26	20250102	9920	-36.29	20240621	5510	14.70	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
54	20250116	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	170	2	2.81	231955810	37574	113.25	6100	6270	6100	7870	4250	6060	6173.31	1.02	0	2947	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	561	2.17	0.48	12	0.42	2876.00	12870.00	9920	20240621	-37.20	5510	20241210	13.07	6540	-4.74	20250114	5630	10.66	20250102	9920	-37.20	20240621	5510	13.07	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
55	20250116	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	170	2	2.81	198596510	32198	97.04	6100	6270	6100	7870	4250	6060	6167.98	1.02	0	2016	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	561	2.17	0.48	12	0.36	2876.00	12870.00	9920	20240621	-37.20	5510	20241210	13.07	6540	-4.74	20250114	5630	10.66	20250102	9920	-37.20	20240621	5510	13.07	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
56	20250116	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	110	2	1.82	111428360	18148	54.70	6100	6190	6100	7870	4250	6060	6139.98	1.02	0	1713	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	555	2.15	0.48	12	0.20	2876.00	12870.00	9920	20240621	-37.80	5510	20241210	11.98	6540	-5.66	20250114	5630	9.59	20250102	9920	-37.80	20240621	5510	11.98	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
57	20250116	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	110	2	1.82	18092400	2946	8.88	6100	6190	6100	7870	4250	6060	6141.34	1.02	0	235	6233	6146	6103	6016	5973	6125	5995	45	1810	500	4360	10	1	9000000	555	2.15	0.48	12	0.03	2876.00	12870.00	9920	20240621	-37.80	5510	20241210	11.98	6540	-5.66	20250114	5630	9.59	20250102	9920	-37.80	20240621	5510	11.98	20241210	2.37	N	038010	500	45 억		91397	N	N	0	N	00	N
58	20250115	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-80	5	-1.30	201210150	32930	7.23	6100	6190	6060	7980	4300	6140	6112.72	1.03	0	-1788	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	545	2.11	0.47	12	0.37	2876.00	12870.00	9920	20240621	-38.91	5510	20241210	9.98	6540	-7.34	20250114	5630	7.64	20250102	9920	-38.91	20240621	5510	9.98	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
59	20250115	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-20	5	-0.33	165842160	27099	5.95	6100	6190	6060	7980	4300	6140	6119.86	1.03	0	-2012	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	551	2.13	0.48	12	0.30	2876.00	12870.00	9920	20240621	-38.31	5510	20241210	11.07	6540	-6.42	20250114	5630	8.70	20250102	9920	-38.31	20240621	5510	11.07	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
60	20250115	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	-10	5	-0.16	139143030	22711	4.98	6100	6190	6070	7980	4300	6140	6126.68	1.03	0	-1937	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	552	2.13	0.48	12	0.25	2876.00	12870.00	9920	20240621	-38.21	5510	20241210	11.25	6540	-6.27	20250114	5630	8.88	20250102	9920	-38.21	20240621	5510	11.25	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
61	20250115	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	0	3	0.00	95823150	15622	3.43	6100	6190	6070	7980	4300	6140	6133.86	1.03	0	-2107	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	553	2.13	0.48	12	0.17	2876.00	12870.00	9920	20240621	-38.10	5510	20241210	11.43	6540	-6.12	20250114	5630	9.06	20250102	9920	-38.10	20240621	5510	11.43	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
62	20250115	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	10	2	0.16	78885740	12872	2.83	6100	6180	6070	7980	4300	6140	6128.47	1.03	0	-1581	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	554	2.14	0.48	12	0.14	2876.00	12870.00	9920	20240621	-38.00	5510	20241210	11.62	6540	-5.96	20250114	5630	9.24	20250102	9920	-38.00	20240621	5510	11.62	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
63	20250115	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	0	3	0.00	60264440	9845	2.16	6100	6180	6070	7980	4300	6140	6121.32	1.03	0	-488	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	553	2.13	0.48	12	0.11	2876.00	12870.00	9920	20240621	-38.10	5510	20241210	11.43	6540	-6.12	20250114	5630	9.06	20250102	9920	-38.10	20240621	5510	11.43	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
64	20250115	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	10	2	0.16	41178300	6740	1.48	6100	6160	6070	7980	4300	6140	6109.52	1.03	0	619	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	554	2.14	0.48	12	0.07	2876.00	12870.00	9920	20240621	-38.00	5510	20241210	11.62	6540	-5.96	20250114	5630	9.24	20250102	9920	-38.00	20240621	5510	11.62	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
65	20250115	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-20	5	-0.33	13566800	2220	0.49	6100	6150	6090	7980	4300	6140	6111.11	1.03	0	72	6793	6466	6213	5886	5633	6630	6050	45	1840	500	4420	10	1	9000000	551	2.13	0.48	12	0.02	2876.00	12870.00	9920	20240621	-38.31	5510	20241210	11.07	6540	-6.42	20250114	5630	8.70	20250102	9920	-38.31	20240621	5510	11.07	20241210	2.24	N	038010	500	45 억		93071	N	N	0	N	00	N
66	20250114	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	140	2	2.33	2872970550	454542	484.72	6060	6540	5960	7800	4200	6000	6320.69	1.25	0	-19120	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	553	2.13	0.48	12	5.05	2876.00	12870.00	9920	20240621	-38.10	5510	20241210	11.43	6540	-6.12	20250114	5630	9.06	20250102	9920	-38.10	20240621	5510	11.43	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
67	20250114	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	150	2	2.50	2827794470	447169	476.85	6060	6540	5960	7800	4200	6000	6323.77	1.25	0	-19847	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	554	2.14	0.48	12	4.97	2876.00	12870.00	9920	20240621	-38.00	5510	20241210	11.62	6540	-5.96	20250114	5630	9.24	20250102	9920	-38.00	20240621	5510	11.62	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
68	20250114	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	130	2	2.17	2787861070	440662	469.91	6060	6540	5960	7800	4200	6000	6326.53	1.25	0	-19012	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	552	2.13	0.48	12	4.90	2876.00	12870.00	9920	20240621	-38.21	5510	20241210	11.25	6540	-6.27	20250114	5630	8.88	20250102	9920	-38.21	20240621	5510	11.25	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
69	20250114	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	170	2	2.83	2750671090	434617	463.47	6060	6540	5960	7800	4200	6000	6328.95	1.25	0	-19269	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	555	2.15	0.48	12	4.83	2876.00	12870.00	9920	20240621	-37.80	5510	20241210	11.98	6540	-5.66	20250114	5630	9.59	20250102	9920	-37.80	20240621	5510	11.98	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
70	20250114	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	160	2	2.67	2672402240	421924	449.93	6060	6540	5960	7800	4200	6000	6333.85	1.25	0	-26326	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	554	2.14	0.48	12	4.69	2876.00	12870.00	9920	20240621	-37.90	5510	20241210	11.80	6540	-5.81	20250114	5630	9.41	20250102	9920	-37.90	20240621	5510	11.80	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
71	20250114	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	460	2	7.67	1835519710	288094	307.22	6060	6540	5960	7800	4200	6000	6371.25	1.25	0	-15522	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	581	2.25	0.50	12	3.20	2876.00	12870.00	9920	20240621	-34.88	5510	20241210	17.24	6540	-1.22	20250114	5630	14.74	20250102	9920	-34.88	20240621	5510	17.24	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
72	20250114	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	80	2	1.33	121636210	20133	21.47	6060	6100	5960	7800	4200	6000	6041.63	1.25	0	2254	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	547	2.11	0.47	12	0.22	2876.00	12870.00	9920	20240621	-38.71	5510	20241210	10.34	6100	-0.33	20250114	5630	7.99	20250102	9920	-38.71	20240621	5510	10.34	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
73	20250114	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	80	2	1.33	29770940	4898	5.22	6060	6100	6050	7800	4200	6000	6078.18	1.25	0	1979	6206	6102	5986	5882	5766	6110	5890	45	1800	500	4320	10	1	9000000	547	2.11	0.47	12	0.05	2876.00	12870.00	9920	20240621	-38.71	5510	20241210	10.34	6100	-0.33	20250114	5630	7.99	20250102	9920	-38.71	20240621	5510	10.34	20241210	2.24	N	038010	500	45 억		112366	N	N	0	N	00	N
74	20250113	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	0	3	0.00	517377690	86883	348.82	6000	6090	5870	7800	4200	6000	5954.70	1.22	0	2821	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	540	2.09	0.47	12	0.97	2876.00	12870.00	9920	20240621	-39.52	5510	20241210	8.89	6090	-1.48	20250113	5630	6.57	20250102	9920	-39.52	20240621	5510	8.89	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
75	20250113	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-40	5	-0.67	362851950	61155	245.52	6000	6090	5870	7800	4200	6000	5933.32	1.22	0	190	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	536	2.07	0.46	12	0.68	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	6090	-2.13	20250113	5630	5.86	20250102	9920	-39.92	20240621	5510	8.17	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
76	20250113	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-70	5	-1.17	328780700	55431	222.54	6000	6090	5870	7800	4200	6000	5931.35	1.22	0	2668	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	534	2.06	0.46	12	0.62	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	6090	-2.63	20250113	5630	5.33	20250102	9920	-40.22	20240621	5510	7.62	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
77	20250113	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-40	5	-0.67	295955260	49878	200.25	6000	6090	5870	7800	4200	6000	5933.58	1.22	0	3224	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	536	2.07	0.46	12	0.55	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	6090	-2.13	20250113	5630	5.86	20250102	9920	-39.92	20240621	5510	8.17	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
78	20250113	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-50	5	-0.83	289714060	48827	196.03	6000	6090	5870	7800	4200	6000	5933.48	1.22	0	4022	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	536	2.07	0.46	12	0.54	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	6090	-2.30	20250113	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
79	20250113	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-60	5	-1.00	283999520	47867	192.18	6000	6090	5870	7800	4200	6000	5933.10	1.22	0	4576	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	535	2.07	0.46	12	0.53	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	6090	-2.46	20250113	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
80	20250113	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-50	5	-0.83	235324290	39650	159.19	6000	6090	5870	7800	4200	6000	5935.04	1.22	0	6785	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	536	2.07	0.46	12	0.44	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	6090	-2.30	20250113	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
81	20250113	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	40	2	0.67	15137930	2518	10.11	6000	6090	5980	7800	4200	6000	6011.89	1.22	0	45	6133	6066	5943	5876	5753	6100	5910	45	1800	500	4320	10	1	9000000	544	2.10	0.47	12	0.03	2876.00	12870.00	9920	20240621	-39.11	5510	20241210	9.62	6090	-0.82	20250113	5630	7.28	20250102	9920	-39.11	20240621	5510	9.62	20241210	2.23	N	038010	500	45 억		109401	N	N	0	N	00	N
82	20250110	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	90	2	1.52	144938590	24459	143.40	5980	6010	5820	7680	4140	5910	5926.97	1.19	0	2358	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	540	2.09	0.47	12	0.27	2876.00	12870.00	9920	20240621	-39.52	5510	20241210	8.89	6030	-0.50	20250109	5630	6.57	20250102	9920	-39.52	20240621	5510	8.89	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
83	20250110	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	40	2	0.68	110806930	18752	109.94	5980	5980	5820	7680	4140	5910	5908.97	1.19	0	2399	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	536	2.07	0.46	12	0.21	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	6030	-1.33	20250109	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
84	20250110	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	30	2	0.51	100106070	16949	99.37	5980	5980	5820	7680	4140	5910	5905.87	1.19	0	1458	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	535	2.07	0.46	12	0.19	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	6030	-1.49	20250109	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
85	20250110	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	10	2	0.17	65756720	11154	65.40	5980	5980	5820	7680	4140	5910	5892.51	1.19	0	-3383	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	533	2.06	0.46	12	0.12	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	6030	-1.82	20250109	5630	5.15	20250102	9920	-40.32	20240621	5510	7.44	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
86	20250110	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	20	2	0.34	54453780	9241	54.18	5980	5980	5820	7680	4140	5910	5888.40	1.19	0	-2759	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	534	2.06	0.46	12	0.10	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	6030	-1.66	20250109	5630	5.33	20250102	9920	-40.22	20240621	5510	7.62	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
87	20250110	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-20	5	-0.34	37889590	6435	37.73	5980	5980	5820	7680	4140	5910	5879.46	1.19	0	-2948	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	530	2.05	0.46	12	0.07	2876.00	12870.00	9920	20240621	-40.62	5510	20241210	6.90	6030	-2.32	20250109	5630	4.62	20250102	9920	-40.62	20240621	5510	6.90	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
88	20250110	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-70	5	-1.18	22856340	3878	22.74	5980	5980	5820	7680	4140	5910	5879.71	1.19	0	-872	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	526	2.03	0.45	12	0.04	2876.00	12870.00	9920	20240621	-41.13	5510	20241210	5.99	6030	-3.15	20250109	5630	3.73	20250102	9920	-41.13	20240621	5510	5.99	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
89	20250110	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	70	2	1.18	11994760	2027	11.88	5980	5980	5980	7680	4140	5910	5980.00	1.19	0	0	6076	5992	5946	5862	5816	5970	5840	45	1770	500	4250	10	1	9000000	538	2.08	0.46	12	0.02	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	6030	-0.83	20250109	5630	6.22	20250102	9920	-39.72	20240621	5510	8.53	20241210	2.22	N	038010	500	45 억		107206	N	N	0	N	00	N
90	20250109	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-70	5	-1.17	100198190	16849	108.49	6010	6030	5900	7770	4190	5980	5947.85	1.24	0	-4075	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	532	2.05	0.46	12	0.19	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	6030	-1.99	20250109	5630	4.97	20250102	9920	-40.42	20240621	5510	7.26	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
91	20250109	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-70	5	-1.17	92039490	15468	99.59	6010	6030	5900	7770	4190	5980	5950.32	1.24	0	-4142	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	532	2.05	0.46	12	0.17	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	6030	-1.99	20250109	5630	4.97	20250102	9920	-40.42	20240621	5510	7.26	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
92	20250109	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-30	5	-0.50	85982730	14443	92.99	6010	6030	5900	7770	4190	5980	5953.25	1.24	0	-4142	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	536	2.07	0.46	12	0.16	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	6030	-1.33	20250109	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
93	20250109	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-40	5	-0.67	65880870	11045	71.12	6010	6030	5920	7770	4190	5980	5964.77	1.24	0	-3389	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	535	2.07	0.46	12	0.12	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	6030	-1.49	20250109	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
94	20250109	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-20	5	-0.33	51324200	8595	55.34	6010	6030	5940	7770	4190	5980	5971.40	1.24	0	-2573	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	536	2.07	0.46	12	0.10	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	6030	-1.16	20250109	5630	5.86	20250102	9920	-39.92	20240621	5510	8.17	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
95	20250109	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-20	5	-0.33	43382010	7264	46.77	6010	6030	5940	7770	4190	5980	5972.19	1.24	0	-2389	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	536	2.07	0.46	12	0.08	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	6030	-1.16	20250109	5630	5.86	20250102	9920	-39.92	20240621	5510	8.17	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
96	20250109	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-20	5	-0.33	32219610	5390	34.70	6010	6030	5940	7770	4190	5980	5977.66	1.24	0	-1612	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	536	2.07	0.46	12	0.06	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	6030	-1.16	20250109	5630	5.86	20250102	9920	-39.92	20240621	5510	8.17	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
97	20250109	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	0	3	0.00	8077770	1347	8.67	6010	6010	5960	7770	4190	5980	5996.86	1.24	0	-723	6080	6030	5960	5910	5840	6055	5935	45	1790	500	4300	10	1	9000000	538	2.08	0.46	12	0.01	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	6010	0.00	20250107	5630	6.22	20250102	9920	-39.72	20240621	5510	8.53	20241210	2.20	N	038010	500	45 억		111287	N	N	0	N	00	N
98	20250108	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	50	2	0.84	92418550	15500	87.11	5900	6010	5890	7700	4160	5930	5962.48	1.24	0	-682	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	538	2.08	0.46	12	0.17	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	6010	0.00	20250107	5630	6.22	20250102	9920	-39.72	20240621	5510	8.53	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
99	20250108	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	40	2	0.67	86990270	14591	82.00	5900	6010	5890	7700	4160	5930	5961.91	1.24	0	-589	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	537	2.08	0.46	12	0.16	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	6010	0.00	20250107	5630	6.04	20250102	9920	-39.82	20240621	5510	8.35	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
100	20250108	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	40	2	0.67	80519320	13507	75.91	5900	6010	5890	7700	4160	5930	5961.30	1.24	0	-324	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	537	2.08	0.46	12	0.15	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	6010	0.00	20250107	5630	6.04	20250102	9920	-39.82	20240621	5510	8.35	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
101	20250108	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	20	2	0.34	71038170	11916	66.97	5900	6010	5890	7700	4160	5930	5961.58	1.24	0	-164	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	536	2.07	0.46	12	0.13	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	6010	0.00	20250107	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
102	20250108	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	50	2	0.84	49075330	8236	46.29	5900	6010	5890	7700	4160	5930	5958.64	1.24	0	1122	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	538	2.08	0.46	12	0.09	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	6010	0.00	20250107	5630	6.22	20250102	9920	-39.72	20240621	5510	8.53	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
103	20250108	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	80	2	1.35	43035390	7227	40.62	5900	6010	5890	7700	4160	5930	5954.81	1.24	0	1138	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	541	2.09	0.47	12	0.08	2876.00	12870.00	9920	20240621	-39.42	5510	20241210	9.07	6010	0.00	20250107	5630	6.75	20250102	9920	-39.42	20240621	5510	9.07	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
104	20250108	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	20	2	0.34	12163710	2052	11.53	5900	5960	5890	7700	4160	5930	5927.73	1.24	0	-1423	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	536	2.07	0.46	12	0.02	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	6010	-1.00	20250107	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
105	20250108	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	-10	5	-0.17	2139630	363	2.04	5900	5920	5890	7700	4160	5930	5894.30	1.24	0	-256	6036	5982	5956	5902	5876	5970	5890	45	1770	500	4260	10	1	9000000	533	2.06	0.46	12	0.00	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	6010	-1.50	20250107	5630	5.15	20250102	9920	-40.32	20240621	5510	7.44	20241210	2.17	N	038010	500	45 억		111978	N	N	0	N	00	N
106	20250107	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-20	5	-0.34	105594910	17706	88.41	6010	6010	5930	7730	4170	5950	5964.47	1.33	0	-7790	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	534	2.06	0.46	12	0.20	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	6010	-1.33	20250107	5630	5.33	20250102	9920	-40.22	20240621	5510	7.62	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
107	20250107	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-10	5	-0.17	96456700	16165	80.71	6010	6010	5930	7730	4170	5950	5967.01	1.33	0	-7606	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	535	2.07	0.46	12	0.18	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	6010	-1.16	20250107	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
108	20250107	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-10	5	-0.17	83276280	13946	69.63	6010	6010	5930	7730	4170	5950	5971.34	1.33	0	-6362	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	535	2.07	0.46	12	0.15	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	6010	-1.16	20250107	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
109	20250107	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	10	2	0.17	74601310	12485	62.34	6010	6010	5940	7730	4170	5950	5975.28	1.33	0	-5608	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	536	2.07	0.46	12	0.14	2876.00	12870.00	9920	20240621	-39.92	5510	20241210	8.17	6010	-0.83	20250107	5630	5.86	20250102	9920	-39.92	20240621	5510	8.17	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
110	20250107	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	40	2	0.67	58261860	9743	48.65	6010	6010	5940	7730	4170	5950	5979.87	1.33	0	-2941	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	539	2.08	0.47	12	0.11	2876.00	12870.00	9920	20240621	-39.62	5510	20241210	8.71	6010	-0.33	20250107	5630	6.39	20250102	9920	-39.62	20240621	5510	8.71	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
111	20250107	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	30	2	0.50	52361790	8755	43.71	6010	6010	5940	7730	4170	5950	5980.79	1.33	0	-2926	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	538	2.08	0.46	12	0.10	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	6010	-0.50	20250107	5630	6.22	20250102	9920	-39.72	20240621	5510	8.53	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
112	20250107	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	20	2	0.34	49274380	8237	41.13	6010	6010	5940	7730	4170	5950	5982.08	1.33	0	-2916	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	537	2.08	0.46	12	0.09	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	6010	-0.67	20250107	5630	6.04	20250102	9920	-39.82	20240621	5510	8.35	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
113	20250107	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	30	2	0.50	3922690	655	3.27	6010	6010	5970	7730	4170	5950	5988.84	1.33	0	-375	6023	5986	5933	5896	5843	5960	5870	45	1780	500	4280	10	1	9000000	538	2.08	0.46	12	0.01	2876.00	12870.00	9920	20240621	-39.72	5510	20241210	8.53	6010	-0.50	20250107	5630	6.22	20250102	9920	-39.72	20240621	5510	8.53	20241210	2.21	N	038010	500	45 억		119683	N	N	0	N	00	N
114	20250106	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	10	2	0.17	116515070	19636	50.79	5970	5970	5880	7720	4160	5940	5933.75	1.31	0	1822	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	536	2.07	0.46	12	0.22	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	5970	-0.34	20250106	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
115	20250106	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	10	2	0.17	108247260	18244	47.19	5970	5970	5880	7720	4160	5940	5933.31	1.31	0	1637	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	536	2.07	0.46	12	0.20	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	5970	-0.34	20250106	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
116	20250106	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	0	3	0.00	90683300	15291	39.55	5970	5970	5880	7720	4160	5940	5930.50	1.31	0	2182	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	535	2.07	0.46	12	0.17	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	5970	-0.50	20250106	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
117	20250106	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-10	5	-0.17	69185360	11655	30.15	5970	5970	5880	7720	4160	5940	5936.11	1.31	0	559	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	534	2.06	0.46	12	0.13	2876.00	12870.00	9920	20240621	-40.22	5510	20241210	7.62	5970	-0.67	20250106	5630	5.33	20250102	9920	-40.22	20240621	5510	7.62	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
118	20250106	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	10	2	0.17	63820780	10751	27.81	5970	5970	5880	7720	4160	5940	5936.26	1.31	0	496	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	536	2.07	0.46	12	0.12	2876.00	12870.00	9920	20240621	-40.02	5510	20241210	7.99	5970	-0.34	20250106	5630	5.68	20250102	9920	-40.02	20240621	5510	7.99	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
119	20250106	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	30	2	0.51	48143840	8105	20.96	5970	5970	5880	7720	4160	5940	5940.02	1.31	0	-42	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	537	2.08	0.46	12	0.09	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	5970	0.00	20250106	5630	6.04	20250102	9920	-39.82	20240621	5510	8.35	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
120	20250106	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-30	5	-0.51	23397400	3932	10.17	5970	5970	5880	7720	4160	5940	5950.51	1.31	0	-492	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	532	2.05	0.46	12	0.04	2876.00	12870.00	9920	20240621	-40.42	5510	20241210	7.26	5970	-1.01	20250106	5630	4.97	20250102	9920	-40.42	20240621	5510	7.26	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
121	20250106	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	30	2	0.51	6399840	1072	2.77	5970	5970	5970	7720	4160	5940	5970.00	1.31	0	-160	6080	6010	5880	5810	5680	6045	5845	45	1780	500	4270	10	1	9000000	537	2.08	0.46	12	0.01	2876.00	12870.00	9920	20240621	-39.82	5510	20241210	8.35	5970	0.00	20250106	5630	6.04	20250102	9920	-39.82	20240621	5510	8.35	20241210	2.21	N	038010	500	45 억		117869	N	N	0	N	00	N
122	20250103	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	150	2	2.59	227290800	38648	220.59	5760	5950	5750	7520	4060	5790	5881.03	1.20	0	10082	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	535	2.07	0.46	12	0.43	2876.00	12870.00	9920	20240621	-40.12	5510	20241210	7.80	5950	-0.17	20250103	5630	5.51	20250102	9920	-40.12	20240621	5510	7.80	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
123	20250103	150411	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	130	2	2.25	214324620	36459	208.10	5760	5950	5750	7520	4060	5790	5878.51	1.20	0	9730	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	533	2.06	0.46	12	0.41	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	5950	-0.50	20250103	5630	5.15	20250102	9920	-40.32	20240621	5510	7.44	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
124	20250103	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	110	2	1.90	199656680	33981	193.96	5760	5950	5750	7520	4060	5790	5875.54	1.20	0	9568	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	531	2.05	0.46	12	0.38	2876.00	12870.00	9920	20240621	-40.52	5510	20241210	7.08	5950	-0.84	20250103	5630	4.80	20250102	9920	-40.52	20240621	5510	7.08	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
125	20250103	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	130	2	2.25	170682810	29054	165.83	5760	5950	5750	7520	4060	5790	5874.68	1.20	0	7921	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	533	2.06	0.46	12	0.32	2876.00	12870.00	9920	20240621	-40.32	5510	20241210	7.44	5950	-0.50	20250103	5630	5.15	20250102	9920	-40.32	20240621	5510	7.44	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
126	20250103	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	90	2	1.55	107145730	18299	104.45	5760	5910	5750	7520	4060	5790	5855.28	1.20	0	277	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	529	2.04	0.46	12	0.20	2876.00	12870.00	9920	20240621	-40.73	5510	20241210	6.72	5910	-0.51	20250103	5630	4.44	20250102	9920	-40.73	20240621	5510	6.72	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
127	20250103	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	70	2	1.21	101959750	17415	99.40	5760	5910	5750	7520	4060	5790	5854.71	1.20	0	-18	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	527	2.04	0.46	12	0.19	2876.00	12870.00	9920	20240621	-40.93	5510	20241210	6.35	5910	-0.85	20250103	5630	4.09	20250102	9920	-40.93	20240621	5510	6.35	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
128	20250103	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	110	2	1.90	48563050	8324	47.51	5760	5900	5750	7520	4060	5790	5834.11	1.20	0	457	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	531	2.05	0.46	12	0.09	2876.00	12870.00	9920	20240621	-40.52	5510	20241210	7.08	5900	0.00	20250103	5630	4.80	20250102	9920	-40.52	20240621	5510	7.08	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
129	20250103	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	60	2	1.04	12134100	2102	12.00	5760	5850	5760	7520	4060	5790	5772.64	1.20	0	-237	5963	5876	5753	5666	5543	5920	5710	45	1730	500	4160	10	1	9000000	527	2.03	0.45	12	0.02	2876.00	12870.00	9920	20240621	-41.03	5510	20241210	6.17	5850	0.00	20250103	5630	3.91	20250102	9920	-41.03	20240621	5510	6.17	20241210	2.24	N	038010	500	45 억		107879	N	N	0	N	00	N
130	20250102	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	100	2	1.76	99708310	17419	121.09	5630	5840	5630	7390	3990	5690	5723.57	1.18	0	1537	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	521	2.01	0.45	12	0.19	2876.00	12870.00	9920	20240621	-41.63	5510	20241210	5.08	5840	-0.86	20250102	5630	2.84	20250102	9920	-41.63	20240621	5510	5.08	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
131	20250102	150409	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	120	2	2.11	93672630	16376	113.84	5630	5840	5630	7390	3990	5690	5720.12	1.18	0	1539	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	523	2.02	0.45	12	0.18	2876.00	12870.00	9920	20240621	-41.43	5510	20241210	5.44	5840	-0.51	20250102	5630	3.20	20250102	9920	-41.43	20240621	5510	5.44	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
132	20250102	140406	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	90	2	1.58	66917360	11748	81.67	5630	5780	5630	7390	3990	5690	5696.06	1.18	0	662	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	520	2.01	0.45	12	0.13	2876.00	12870.00	9920	20240621	-41.73	5510	20241210	4.90	5780	0.00	20250102	5630	2.66	20250102	9920	-41.73	20240621	5510	4.90	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
133	20250102	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	60	2	1.05	62362370	10957	76.17	5630	5760	5630	7390	3990	5690	5691.56	1.18	0	672	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	518	2.00	0.45	12	0.12	2876.00	12870.00	9920	20240621	-42.04	5510	20241210	4.36	5760	-0.17	20250102	5630	2.13	20250102	9920	-42.04	20240621	5510	4.36	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
134	20250102	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	60	2	1.05	56185880	9881	68.69	5630	5760	5630	7390	3990	5690	5686.25	1.18	0	752	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	518	2.00	0.45	12	0.11	2876.00	12870.00	9920	20240621	-42.04	5510	20241210	4.36	5760	-0.17	20250102	5630	2.13	20250102	9920	-42.04	20240621	5510	4.36	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
135	20250102	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	10	2	0.18	37997060	6703	46.60	5630	5740	5630	7390	3990	5690	5668.66	1.18	0	442	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	513	1.98	0.44	12	0.07	2876.00	12870.00	9920	20240621	-42.54	5510	20241210	3.45	5740	-0.70	20250102	5630	1.24	20250102	9920	-42.54	20240621	5510	3.45	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
136	20250102	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-10	5	-0.18	5271630	936	6.51	5630	5690	5630	7390	3990	5690	5632.08	1.18	0	-30	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	511	1.97	0.44	12	0.01	2876.00	12870.00	9920	20240621	-42.74	5510	20241210	3.09	5690	-0.18	20250102	5630	0.89	20250102	9920	-42.74	20240621	5510	3.09	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N
137	20250102	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	7390	3990	5690	0.00	1.18	0	0	5823	5756	5673	5606	5523	5790	5640	45	1700	500	4090	10	1	9000000	512	1.98	0.44	12	0.00	2876.00	12870.00	9920	20240621	-42.64	5510	20241210	3.27	0	0.00	0	0	0.00	0	9920	-42.64	20240621	5510	3.27	20241210	2.23	N	038010	500	45 억		106342	N	N	0	N	00	N