KissMeData/060480/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	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	-1	5	-0.06	19183748	11009	71.89	1759	1763	1728	2285	1232	1759	1742.55	0.29	0	-59	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	195	-15.98	0.42	12	0.10	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	1830	-3.93	20250120	1646	6.80	20250114	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
3	20250124	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	-1	5	-0.06	16813368	9659	63.07	1759	1763	1728	2285	1232	1759	1740.69	0.29	0	681	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	195	-15.98	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	1830	-3.93	20250120	1646	6.80	20250114	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
4	20250124	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	4	2	0.23	12430311	7133	46.58	1759	1763	1732	2285	1232	1759	1742.65	0.29	0	136	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	196	-16.03	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.48	1550	20241209	13.74	1830	-3.66	20250120	1646	7.11	20250114	3560	-50.48	20240521	1550	13.74	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
5	20250124	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-8	5	-0.45	8253740	4735	30.92	1759	1759	1733	2285	1232	1759	1743.13	0.29	0	-99	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1830	-4.32	20250120	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
6	20250124	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	-7	5	-0.40	5989835	3432	22.41	1759	1759	1733	2285	1232	1759	1745.29	0.29	0	-99	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	194	-15.93	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	1830	-4.26	20250120	1646	6.44	20250114	3560	-50.79	20240521	1550	13.03	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
7	20250124	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	-4	5	-0.23	4622016	2648	17.29	1759	1759	1733	2285	1232	1759	1745.47	0.29	0	1	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	195	-15.95	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.70	1550	20241209	13.23	1830	-4.10	20250120	1646	6.62	20250114	3560	-50.70	20240521	1550	13.23	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
8	20250124	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	-4	5	-0.23	4283529	2453	16.02	1759	1759	1739	2285	1232	1759	1746.24	0.29	0	2	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	195	-15.95	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.70	1550	20241209	13.23	1830	-4.10	20250120	1646	6.62	20250114	3560	-50.70	20240521	1550	13.23	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
9	20250124	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-9	5	-0.51	5259	3	0.02	1759	1759	1750	2285	1232	1759	1753.00	0.29	0	0	1835	1797	1752	1714	1669	1774	1691	55	526	500	1120	1	1	11090000	194	-15.91	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1830	-4.37	20250120	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		32251	N	N	0	N	00	N
10	20250123	160605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	-5	5	-0.28	26994775	15314	146.98	1764	1790	1707	2290	1235	1764	1762.75	0.29	0	-139	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	195	-15.99	0.42	12	0.14	-110.00	4163.00	3560	20240521	-50.59	1550	20241209	13.48	1830	-3.88	20250120	1646	6.87	20250114	3560	-50.59	20240521	1550	13.48	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
11	20250123	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	22	2	1.25	24589319	13927	133.67	1764	1790	1707	2290	1235	1764	1765.59	0.29	0	-291	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	198	-16.24	0.43	12	0.13	-110.00	4163.00	3560	20240521	-49.83	1550	20241209	15.23	1830	-2.40	20250120	1646	8.51	20250114	3560	-49.83	20240521	1550	15.23	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
12	20250123	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	5	2	0.28	22202633	12565	120.60	1764	1790	1707	2290	1235	1764	1767.02	0.29	0	-390	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	196	-16.08	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1830	-3.33	20250120	1646	7.47	20250114	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
13	20250123	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-13	5	-0.74	21308580	12059	115.74	1764	1790	1707	2290	1235	1764	1767.03	0.29	0	-390	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1830	-4.32	20250120	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
14	20250123	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-13	5	-0.74	21144266	11966	114.85	1764	1790	1707	2290	1235	1764	1767.03	0.29	0	-387	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	194	-15.92	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.81	1550	20241209	12.97	1830	-4.32	20250120	1646	6.38	20250114	3560	-50.81	20240521	1550	12.97	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
15	20250123	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	24	2	1.36	13118970	7390	70.93	1764	1790	1749	2290	1235	1764	1775.23	0.29	0	-196	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	198	-16.25	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.78	1550	20241209	15.35	1830	-2.30	20250120	1646	8.63	20250114	3560	-49.78	20240521	1550	15.35	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
16	20250123	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	26	2	1.47	11171875	6302	60.49	1764	1790	1749	2290	1235	1764	1772.75	0.29	0	-90	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	199	-16.27	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.72	1550	20241209	15.48	1830	-2.19	20250120	1646	8.75	20250114	3560	-49.72	20240521	1550	15.48	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
17	20250123	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-14	5	-0.79	259184	147	1.41	1764	1764	1750	2290	1235	1764	1763.16	0.29	0	-9	1848	1805	1756	1713	1664	1781	1689	55	526	500	1120	1	1	11090000	194	-15.91	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1830	-4.37	20250120	1646	6.32	20250114	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		32353	N	N	0	N	00	N
18	20250122	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-42	5	-2.33	18347545	10419	77.28	1799	1799	1707	2345	1265	1806	1760.97	0.29	0	-79	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.04	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1830	-3.61	20250120	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
19	20250122	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-42	5	-2.33	17848333	10136	75.18	1799	1799	1707	2345	1265	1806	1760.89	0.29	0	73	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.04	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1830	-3.61	20250120	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
20	20250122	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-42	5	-2.33	14713105	8347	61.91	1799	1799	1707	2345	1265	1806	1762.68	0.29	0	73	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.04	0.42	12	0.08	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1830	-3.61	20250120	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
21	20250122	130600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-39	5	-2.16	12359171	7012	52.01	1799	1799	1707	2345	1265	1806	1762.57	0.29	0	75	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.06	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1830	-3.44	20250120	1646	7.35	20250114	3560	-50.37	20240521	1550	14.00	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
22	20250122	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-39	5	-2.16	11588011	6575	48.77	1799	1799	1707	2345	1265	1806	1762.44	0.29	0	108	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.06	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1830	-3.44	20250120	1646	7.35	20250114	3560	-50.37	20240521	1550	14.00	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
23	20250122	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	-37	5	-2.05	11308671	6417	47.59	1799	1799	1707	2345	1265	1806	1762.30	0.29	0	87	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.08	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1830	-3.33	20250120	1646	7.47	20250114	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
24	20250122	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-36	5	-1.99	2283768	1281	9.50	1799	1799	1770	2345	1265	1806	1782.80	0.29	0	61	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1830	-3.28	20250120	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
25	20250122	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-8	5	-0.44	14389	8	0.06	1799	1799	1798	2345	1265	1806	1798.62	0.29	0	-3	1845	1825	1800	1780	1755	1813	1768	55	539	500	1150	1	1	11090000	199	-16.35	0.43	12	0.00	-110.00	4163.00	3560	20240521	-49.49	1550	20241209	16.00	1830	-1.75	20250120	1646	9.23	20250114	3560	-49.49	20240521	1550	16.00	20241209	0.00	N	060480	500	55 억		32432	N	N	0	N	00	N
26	20250121	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1806	1	2	0.06	24152639	13482	168.63	1820	1820	1775	2345	1264	1805	1791.47	0.31	0	-1845	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	200	-16.42	0.43	12	0.12	-110.00	4163.00	3560	20240521	-49.27	1550	20241209	16.52	1830	-1.31	20250120	1646	9.72	20250114	3560	-49.27	20240521	1550	16.52	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
27	20250121	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	-29	5	-1.61	23120321	12910	161.48	1820	1820	1775	2345	1264	1805	1790.88	0.31	0	-1836	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	197	-16.15	0.43	12	0.12	-110.00	4163.00	3560	20240521	-50.11	1550	20241209	14.58	1830	-2.95	20250120	1646	7.90	20250114	3560	-50.11	20240521	1550	14.58	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
28	20250121	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	-10	5	-0.55	13666495	7623	95.35	1820	1820	1780	2345	1264	1805	1792.80	0.31	0	-649	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	199	-16.32	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.58	1550	20241209	15.81	1830	-1.91	20250120	1646	9.05	20250114	3560	-49.58	20240521	1550	15.81	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
29	20250121	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	-2	5	-0.11	12894876	7190	89.93	1820	1820	1780	2345	1264	1805	1793.45	0.31	0	-649	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	200	-16.39	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.35	1550	20241209	16.32	1830	-1.48	20250120	1646	9.54	20250114	3560	-49.35	20240521	1550	16.32	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
30	20250121	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	-1	5	-0.06	12711015	7088	88.66	1820	1820	1780	2345	1264	1805	1793.31	0.31	0	-637	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	200	-16.40	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.33	1550	20241209	16.39	1830	-1.42	20250120	1646	9.60	20250114	3560	-49.33	20240521	1550	16.39	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
31	20250121	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	0	3	0.00	8341333	4636	57.99	1820	1820	1780	2345	1264	1805	1799.25	0.31	0	-1212	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	200	-16.41	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.30	1550	20241209	16.45	1830	-1.37	20250120	1646	9.66	20250114	3560	-49.30	20240521	1550	16.45	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
32	20250121	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-16	5	-0.89	7205968	4000	50.03	1820	1820	1789	2345	1264	1805	1801.49	0.31	0	-1200	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	198	-16.26	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.75	1550	20241209	15.42	1830	-2.24	20250120	1646	8.69	20250114	3560	-49.75	20240521	1550	15.42	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
33	20250121	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	14	2	0.78	2155303	1194	14.93	1820	1820	1805	2345	1264	1805	1805.11	0.31	0	-745	1861	1832	1801	1772	1741	1817	1757	55	540	500	1150	1	1	11090000	202	-16.54	0.44	12	0.01	-110.00	4163.00	3560	20240521	-48.90	1550	20241209	17.35	1830	-0.60	20250120	1646	10.51	20250114	3560	-48.90	20240521	1550	17.35	20241209	0.00	N	060480	500	55 억		34277	N	N	0	N	00	N
34	20250120	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	5	2	0.28	14323044	7981	61.29	1810	1830	1770	2340	1260	1800	1794.64	0.32	0	-1189	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	200	-16.41	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.30	1550	20241209	16.45	1830	-1.37	20250120	1646	9.66	20250114	3560	-49.30	20240521	1550	16.45	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
35	20250120	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1796	-4	5	-0.22	12576066	7013	53.86	1810	1830	1770	2340	1260	1800	1793.25	0.32	0	-1160	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	199	-16.33	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.55	1550	20241209	15.87	1830	-1.86	20250120	1646	9.11	20250114	3560	-49.55	20240521	1550	15.87	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
36	20250120	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	-1	5	-0.06	12538346	6992	53.69	1810	1830	1770	2340	1260	1800	1793.24	0.32	0	-1160	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	200	-16.35	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.47	1550	20241209	16.06	1830	-1.69	20250120	1646	9.30	20250114	3560	-49.47	20240521	1550	16.06	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
37	20250120	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	2	2	0.11	12346552	6884	52.86	1810	1830	1770	2340	1260	1800	1793.51	0.32	0	-1158	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	200	-16.38	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.38	1550	20241209	16.26	1830	-1.53	20250120	1646	9.48	20250114	3560	-49.38	20240521	1550	16.26	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
38	20250120	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1805	5	2	0.28	10206673	5681	43.63	1810	1830	1770	2340	1260	1800	1796.63	0.32	0	-957	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	200	-16.41	0.43	12	0.05	-110.00	4163.00	3560	20240521	-49.30	1550	20241209	16.45	1830	-1.37	20250120	1646	9.66	20250114	3560	-49.30	20240521	1550	16.45	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
39	20250120	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	9	2	0.50	9102581	5064	38.89	1810	1830	1770	2340	1260	1800	1797.51	0.32	0	-954	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	201	-16.45	0.43	12	0.05	-110.00	4163.00	3560	20240521	-49.19	1550	20241209	16.71	1830	-1.15	20250120	1646	9.90	20250114	3560	-49.19	20240521	1550	16.71	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
40	20250120	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	10	2	0.56	8499946	4729	36.32	1810	1830	1770	2340	1260	1800	1797.41	0.32	0	-937	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	201	-16.45	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.16	1550	20241209	16.77	1830	-1.09	20250120	1646	9.96	20250114	3560	-49.16	20240521	1550	16.77	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
41	20250120	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	30	2	1.67	195450	108	0.83	1810	1830	1800	2340	1260	1800	1809.72	0.32	0	-24	1826	1812	1786	1772	1746	1820	1780	55	540	500	1150	1	1	11090000	203	-16.64	0.44	12	0.00	-110.00	4163.00	3560	20240521	-48.60	1550	20241209	18.06	1830	0.00	20250120	1646	11.18	20250114	3560	-48.60	20240521	1550	18.06	20241209	0.00	N	060480	500	55 억		35452	N	N	0	N	00	N
42	20250117	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	22	2	1.24	23129774	13016	32.52	1778	1800	1760	2310	1245	1778	1777.03	0.31	0	825	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	200	-16.36	0.43	12	0.12	-110.00	4163.00	3560	20240521	-49.44	1550	20241209	16.13	1820	-1.10	20250107	1646	9.36	20250114	3560	-49.44	20240521	1550	16.13	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
43	20250117	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	0	3	0.00	11859774	6684	16.70	1778	1778	1760	2310	1245	1778	1774.35	0.31	0	851	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	197	-16.16	0.43	12	0.06	-110.00	4163.00	3560	20240521	-50.06	1550	20241209	14.71	1820	-2.31	20250107	1646	8.02	20250114	3560	-50.06	20240521	1550	14.71	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
44	20250117	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-1	5	-0.06	11625171	6552	16.37	1778	1778	1760	2310	1245	1778	1774.29	0.31	0	849	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	197	-16.15	0.43	12	0.06	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1820	-2.36	20250107	1646	7.96	20250114	3560	-50.08	20240521	1550	14.65	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
45	20250117	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	0	3	0.00	9532932	5375	13.43	1778	1778	1760	2310	1245	1778	1773.57	0.31	0	720	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	197	-16.16	0.43	12	0.05	-110.00	4163.00	3560	20240521	-50.06	1550	20241209	14.71	1820	-2.31	20250107	1646	8.02	20250114	3560	-50.06	20240521	1550	14.71	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
46	20250117	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	0	3	0.00	9154218	5162	12.90	1778	1778	1760	2310	1245	1778	1773.39	0.31	0	720	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	197	-16.16	0.43	12	0.05	-110.00	4163.00	3560	20240521	-50.06	1550	20241209	14.71	1820	-2.31	20250107	1646	8.02	20250114	3560	-50.06	20240521	1550	14.71	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
47	20250117	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	0	3	0.00	7315846	4121	10.30	1778	1778	1770	2310	1245	1778	1775.26	0.31	0	680	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	197	-16.16	0.43	12	0.04	-110.00	4163.00	3560	20240521	-50.06	1550	20241209	14.71	1820	-2.31	20250107	1646	8.02	20250114	3560	-50.06	20240521	1550	14.71	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
48	20250117	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-8	5	-0.45	7209166	4061	10.15	1778	1778	1770	2310	1245	1778	1775.22	0.31	0	680	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	196	-16.09	0.43	12	0.04	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1820	-2.75	20250107	1646	7.53	20250114	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
49	20250117	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	-1	5	-0.06	2609999	1468	3.67	1778	1778	1777	2310	1245	1778	1777.93	0.31	0	680	1798	1788	1768	1758	1738	1793	1763	55	532	500	1130	1	1	11090000	197	-16.15	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1820	-2.36	20250107	1646	7.96	20250114	3560	-50.08	20240521	1550	14.65	20241209	0.00	N	060480	500	55 억		34627	N	N	0	N	00	N
50	20250116	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	24	2	1.37	70362329	40024	307.52	1754	1778	1748	2280	1228	1754	1758.00	0.31	0	-109	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	197	-16.16	0.43	12	0.36	-110.00	4163.00	3560	20240521	-50.06	1550	20241209	14.71	1820	-2.31	20250107	1646	8.02	20250114	3560	-50.06	20240521	1550	14.71	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
51	20250116	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	13	2	0.74	65555067	37312	286.68	1754	1778	1748	2280	1228	1754	1756.94	0.31	0	-94	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	196	-16.06	0.42	12	0.34	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1820	-2.91	20250107	1646	7.35	20250114	3560	-50.37	20240521	1550	14.00	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
52	20250116	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	4	2	0.23	60092751	34210	262.85	1754	1778	1748	2280	1228	1754	1756.58	0.31	0	-118	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	195	-15.98	0.42	12	0.31	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	1820	-3.41	20250107	1646	6.80	20250114	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
53	20250116	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	7	2	0.40	55389547	31532	242.27	1754	1778	1748	2280	1228	1754	1756.61	0.31	0	-149	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	195	-16.01	0.42	12	0.28	-110.00	4163.00	3560	20240521	-50.53	1550	20241209	13.61	1820	-3.24	20250107	1646	6.99	20250114	3560	-50.53	20240521	1550	13.61	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
54	20250116	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1762	8	2	0.46	53084852	30224	232.22	1754	1778	1748	2280	1228	1754	1756.38	0.31	0	-110	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	195	-16.02	0.42	12	0.27	-110.00	4163.00	3560	20240521	-50.51	1550	20241209	13.68	1820	-3.19	20250107	1646	7.05	20250114	3560	-50.51	20240521	1550	13.68	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
55	20250116	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	9	2	0.51	23476915	13367	102.70	1754	1778	1748	2280	1228	1754	1756.33	0.31	0	-115	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	196	-16.03	0.42	12	0.12	-110.00	4163.00	3560	20240521	-50.48	1550	20241209	13.74	1820	-3.13	20250107	1646	7.11	20250114	3560	-50.48	20240521	1550	13.74	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
56	20250116	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	10	2	0.57	4829245	2750	21.13	1754	1778	1748	2280	1228	1754	1756.09	0.31	0	374	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	196	-16.04	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.45	1550	20241209	13.81	1820	-3.08	20250107	1646	7.17	20250114	3560	-50.45	20240521	1550	13.81	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
57	20250116	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	24	2	1.37	1277114	728	5.59	1754	1778	1754	2280	1228	1754	1754.28	0.31	0	-26	1808	1780	1756	1728	1704	1795	1743	55	526	500	1120	1	1	11090000	197	-16.16	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.06	1550	20241209	14.71	1820	-2.31	20250107	1646	8.02	20250114	3560	-50.06	20240521	1550	14.71	20241209	0.00	N	060480	500	55 억		34726	N	N	0	N	00	N
58	20250115	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	6	2	0.34	22691873	13014	25.54	1748	1784	1732	2270	1224	1748	1743.65	0.31	0	492	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	195	-15.95	0.42	12	0.12	-110.00	4163.00	3560	20240521	-50.73	1550	20241209	13.16	1820	-3.63	20250107	1646	6.56	20250114	3560	-50.73	20240521	1550	13.16	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
59	20250115	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	6	2	0.34	21802605	12507	24.54	1748	1784	1732	2270	1224	1748	1743.23	0.31	0	771	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	195	-15.95	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.73	1550	20241209	13.16	1820	-3.63	20250107	1646	6.56	20250114	3560	-50.73	20240521	1550	13.16	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
60	20250115	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1742	-6	5	-0.34	20083565	11519	22.61	1748	1784	1732	2270	1224	1748	1743.52	0.31	0	153	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	193	-15.84	0.42	12	0.10	-110.00	4163.00	3560	20240521	-51.07	1550	20241209	12.39	1820	-4.29	20250107	1646	5.83	20250114	3560	-51.07	20240521	1550	12.39	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
61	20250115	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	0	3	0.00	16973303	9740	19.11	1748	1752	1732	2270	1224	1748	1742.64	0.31	0	-109	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	194	-15.89	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	1820	-3.96	20250107	1646	6.20	20250114	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
62	20250115	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	-2	5	-0.11	6649755	3811	7.48	1748	1752	1732	2270	1224	1748	1744.88	0.31	0	-109	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	194	-15.87	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.96	1550	20241209	12.65	1820	-4.07	20250107	1646	6.08	20250114	3560	-50.96	20240521	1550	12.65	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
63	20250115	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	1	2	0.06	5531793	3169	6.22	1748	1752	1732	2270	1224	1748	1745.60	0.31	0	-109	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	194	-15.90	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	1820	-3.90	20250107	1646	6.26	20250114	3560	-50.87	20240521	1550	12.84	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
64	20250115	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	1	2	0.06	3323623	1905	3.74	1748	1752	1732	2270	1224	1748	1744.68	0.31	0	-80	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	194	-15.90	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	1820	-3.90	20250107	1646	6.26	20250114	3560	-50.87	20240521	1550	12.84	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
65	20250115	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	-7	5	-0.40	2460157	1407	2.76	1748	1752	1734	2270	1224	1748	1748.51	0.31	0	-99	1854	1800	1723	1669	1592	1762	1631	55	522	500	1110	1	1	11090000	193	-15.83	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.10	1550	20241209	12.32	1820	-4.34	20250107	1646	5.77	20250114	3560	-51.10	20240521	1550	12.32	20241209	0.00	N	060480	500	55 억		34190	N	N	0	N	00	N
66	20250114	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	8	2	0.46	87488313	50957	327.23	1750	1777	1646	2260	1218	1740	1716.90	0.31	0	3	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	194	-15.89	0.42	12	0.46	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	1820	-3.96	20250107	1646	6.20	20250114	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
67	20250114	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	-17	5	-0.98	74851992	43638	280.23	1750	1777	1646	2260	1218	1740	1715.29	0.31	0	175	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	191	-15.66	0.41	12	0.39	-110.00	4163.00	3560	20240521	-51.60	1550	20241209	11.16	1820	-5.33	20250107	1646	4.68	20250114	3560	-51.60	20240521	1550	11.16	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
68	20250114	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	-34	5	-1.95	61874903	36076	231.67	1750	1777	1646	2260	1218	1740	1715.13	0.31	0	590	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	189	-15.51	0.41	12	0.33	-110.00	4163.00	3560	20240521	-52.08	1550	20241209	10.06	1820	-6.26	20250107	1646	3.65	20250114	3560	-52.08	20240521	1550	10.06	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
69	20250114	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	8	2	0.46	20524738	11794	75.74	1750	1777	1728	2260	1218	1740	1740.27	0.31	0	-215	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	194	-15.89	0.42	12	0.11	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	1820	-3.96	20250107	1718	1.75	20250110	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
70	20250114	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	-7	5	-0.40	13671206	7845	50.38	1750	1777	1728	2260	1218	1740	1742.66	0.31	0	89	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	192	-15.75	0.42	12	0.07	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1820	-4.78	20250107	1718	0.87	20250110	3560	-51.32	20240521	1550	11.81	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
71	20250114	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	0	3	0.00	13617253	7814	50.18	1750	1777	1728	2260	1218	1740	1742.67	0.31	0	89	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	193	-15.82	0.42	12	0.07	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1820	-4.40	20250107	1718	1.28	20250110	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
72	20250114	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	9	2	0.52	2956229	1688	10.84	1750	1777	1743	2260	1218	1740	1751.32	0.31	0	99	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	194	-15.90	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	1820	-3.90	20250107	1718	1.80	20250110	3560	-50.87	20240521	1550	12.84	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
73	20250114	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	37	2	2.13	1913219	1091	7.01	1750	1777	1749	2260	1218	1740	1753.64	0.31	0	-15	1798	1768	1747	1717	1696	1758	1707	55	520	500	1110	1	1	11090000	197	-16.15	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1820	-2.36	20250107	1718	3.43	20250110	3560	-50.08	20240521	1550	14.65	20241209	0.00	N	060480	500	55 억		34087	N	N	0	N	00	N
74	20250113	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	6	2	0.35	25463895	14684	71.24	1777	1777	1726	2250	1214	1734	1734.04	0.30	0	604	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	193	-15.82	0.42	12	0.13	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1820	-4.40	20250107	1718	1.28	20250110	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
75	20250113	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	5	2	0.29	23719582	13678	66.36	1777	1777	1730	2250	1214	1734	1734.14	0.30	0	695	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	193	-15.81	0.42	12	0.12	-110.00	4163.00	3560	20240521	-51.15	1550	20241209	12.19	1820	-4.45	20250107	1718	1.22	20250110	3560	-51.15	20240521	1550	12.19	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
76	20250113	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1742	8	2	0.46	22469246	12956	62.86	1777	1777	1730	2250	1214	1734	1734.27	0.30	0	695	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	193	-15.84	0.42	12	0.12	-110.00	4163.00	3560	20240521	-51.07	1550	20241209	12.39	1820	-4.29	20250107	1718	1.40	20250110	3560	-51.07	20240521	1550	12.39	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
77	20250113	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-4	5	-0.23	22197457	12799	62.10	1777	1777	1730	2250	1214	1734	1734.31	0.30	0	604	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	192	-15.73	0.42	12	0.12	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	1820	-4.95	20250107	1718	0.70	20250110	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
78	20250113	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1747	13	2	0.75	12488612	7194	34.90	1777	1777	1732	2250	1214	1734	1735.98	0.30	0	651	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	194	-15.88	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.93	1550	20241209	12.71	1820	-4.01	20250107	1718	1.69	20250110	3560	-50.93	20240521	1550	12.71	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
79	20250113	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	12	2	0.69	12439710	7166	34.77	1777	1777	1732	2250	1214	1734	1735.93	0.30	0	651	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	194	-15.87	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.96	1550	20241209	12.65	1820	-4.07	20250107	1718	1.63	20250110	3560	-50.96	20240521	1550	12.65	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
80	20250113	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	-1	5	-0.06	12297578	7084	34.37	1777	1777	1732	2250	1214	1734	1735.97	0.30	0	622	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	192	-15.75	0.42	12	0.06	-110.00	4163.00	3560	20240521	-51.32	1550	20241209	11.81	1820	-4.78	20250107	1718	0.87	20250110	3560	-51.32	20240521	1550	11.81	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
81	20250113	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	43	2	2.48	135052	76	0.37	1777	1777	1777	2250	1214	1734	1777.00	0.30	0	0	1792	1762	1740	1710	1688	1752	1700	55	516	500	1100	1	1	11090000	197	-16.15	0.43	12	0.00	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1820	-2.36	20250107	1718	3.43	20250110	3560	-50.08	20240521	1550	14.65	20241209	0.00	N	060480	500	55 억		33333	N	N	0	N	00	N
82	20250110	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1734	4	2	0.23	35705664	20611	147.20	1739	1770	1718	2245	1211	1730	1732.36	0.30	0	-430	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	192	-15.76	0.42	12	0.19	-110.00	4163.00	3560	20240521	-51.29	1550	20241209	11.87	1820	-4.73	20250107	1718	0.93	20250110	3560	-51.29	20240521	1550	11.87	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
83	20250110	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	5	2	0.29	34054786	19660	140.41	1739	1770	1718	2245	1211	1730	1732.19	0.30	0	-357	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	192	-15.77	0.42	12	0.18	-110.00	4163.00	3560	20240521	-51.26	1550	20241209	11.94	1820	-4.67	20250107	1718	0.99	20250110	3560	-51.26	20240521	1550	11.94	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
84	20250110	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1738	8	2	0.46	24531733	14144	101.01	1739	1770	1725	2245	1211	1730	1734.43	0.30	0	-798	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	193	-15.80	0.42	12	0.13	-110.00	4163.00	3560	20240521	-51.18	1550	20241209	12.13	1820	-4.51	20250107	1719	1.11	20250102	3560	-51.18	20240521	1550	12.13	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
85	20250110	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	10	2	0.58	22814697	13154	93.94	1739	1770	1725	2245	1211	1730	1734.43	0.30	0	-245	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	193	-15.82	0.42	12	0.12	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1820	-4.40	20250107	1719	1.22	20250102	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
86	20250110	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	0	3	0.00	21985435	12675	90.52	1739	1770	1725	2245	1211	1730	1734.55	0.30	0	-252	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	192	-15.73	0.42	12	0.11	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	1820	-4.95	20250107	1719	0.64	20250102	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
87	20250110	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	0	3	0.00	20379995	11747	83.90	1739	1770	1725	2245	1211	1730	1734.91	0.30	0	-252	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	192	-15.73	0.42	12	0.11	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	1820	-4.95	20250107	1719	0.64	20250102	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
88	20250110	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	23	2	1.33	15384572	8861	63.28	1739	1770	1730	2245	1211	1730	1736.21	0.30	0	-252	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	194	-15.94	0.42	12	0.08	-110.00	4163.00	3560	20240521	-50.76	1550	20241209	13.10	1820	-3.68	20250107	1719	1.98	20250102	3560	-50.76	20240521	1550	13.10	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
89	20250110	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	30	2	1.73	12933433	7465	53.31	1739	1770	1730	2245	1211	1730	1732.54	0.30	0	648	1790	1759	1744	1713	1698	1752	1706	55	515	500	1100	1	1	11090000	195	-16.00	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	1820	-3.30	20250107	1719	2.39	20250102	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		33763	N	N	0	N	00	N
90	20250109	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-44	5	-2.48	24514934	14000	156.25	1774	1775	1729	2305	1242	1774	1751.07	0.31	0	-492	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	192	-15.73	0.42	12	0.13	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	1820	-4.95	20250107	1719	0.64	20250102	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
91	20250109	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-43	5	-2.42	22556208	12868	143.62	1774	1775	1729	2305	1242	1774	1752.89	0.31	0	456	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	192	-15.74	0.42	12	0.12	-110.00	4163.00	3560	20240521	-51.38	1550	20241209	11.68	1820	-4.89	20250107	1719	0.70	20250102	3560	-51.38	20240521	1550	11.68	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
92	20250109	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	-7	5	-0.39	12655208	7186	80.20	1774	1775	1750	2305	1242	1774	1761.09	0.31	0	388	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	196	-16.06	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1820	-2.91	20250107	1719	2.79	20250102	3560	-50.37	20240521	1550	14.00	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
93	20250109	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-6	5	-0.34	12177954	6916	77.19	1774	1775	1750	2305	1242	1774	1760.84	0.31	0	588	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	196	-16.07	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.34	1550	20241209	14.06	1820	-2.86	20250107	1719	2.85	20250102	3560	-50.34	20240521	1550	14.06	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
94	20250109	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-4	5	-0.23	5521741	3115	34.77	1774	1775	1760	2305	1242	1774	1772.63	0.31	0	-229	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	196	-16.09	0.43	12	0.03	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1820	-2.75	20250107	1719	2.97	20250102	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
95	20250109	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-4	5	-0.23	5274184	2975	33.20	1774	1775	1760	2305	1242	1774	1772.83	0.31	0	-254	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	196	-16.09	0.43	12	0.03	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1820	-2.75	20250107	1719	2.97	20250102	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
96	20250109	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	1	2	0.06	4603021	2595	28.96	1774	1775	1760	2305	1242	1774	1773.80	0.31	0	-226	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	197	-16.14	0.43	12	0.02	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1820	-2.47	20250107	1719	3.26	20250102	3560	-50.14	20240521	1550	14.52	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
97	20250109	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	-5	5	-0.28	3492997	1969	21.98	1774	1774	1769	2305	1242	1774	1774.00	0.31	0	-1	1810	1792	1771	1753	1732	1781	1742	55	531	500	1130	1	1	11090000	196	-16.08	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1820	-2.80	20250107	1719	2.91	20250102	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		33955	N	N	0	N	00	N
98	20250108	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	-3	5	-0.17	15412456	8704	71.08	1789	1789	1750	2310	1244	1777	1770.73	0.31	0	-536	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	197	-16.13	0.43	12	0.08	-110.00	4163.00	3560	20240521	-50.17	1550	20241209	14.45	1820	-2.53	20250107	1719	3.20	20250102	3560	-50.17	20240521	1550	14.45	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
99	20250108	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	-2	5	-0.11	13892192	7839	64.01	1789	1789	1750	2310	1244	1777	1772.19	0.31	0	-518	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	197	-16.14	0.43	12	0.07	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1820	-2.47	20250107	1719	3.26	20250102	3560	-50.14	20240521	1550	14.52	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
100	20250108	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	-2	5	-0.11	13885111	7835	63.98	1789	1789	1750	2310	1244	1777	1772.19	0.31	0	-518	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	197	-16.14	0.43	12	0.07	-110.00	4163.00	3560	20240521	-50.14	1550	20241209	14.52	1820	-2.47	20250107	1719	3.26	20250102	3560	-50.14	20240521	1550	14.52	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
101	20250108	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	5	2	0.28	13384001	7552	61.67	1789	1789	1750	2310	1244	1777	1772.25	0.31	0	-377	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	198	-16.20	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.94	1550	20241209	14.97	1820	-2.09	20250107	1719	3.66	20250102	3560	-49.94	20240521	1550	14.97	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
102	20250108	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	7	2	0.39	13329539	7521	61.42	1789	1789	1750	2310	1244	1777	1772.31	0.31	0	-395	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	198	-16.22	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.89	1550	20241209	15.10	1820	-1.98	20250107	1719	3.78	20250102	3560	-49.89	20240521	1550	15.10	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
103	20250108	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-7	5	-0.39	5212929	2933	23.95	1789	1789	1770	2310	1244	1777	1777.34	0.31	0	3	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	196	-16.09	0.43	12	0.03	-110.00	4163.00	3560	20240521	-50.28	1550	20241209	14.19	1820	-2.75	20250107	1719	2.97	20250102	3560	-50.28	20240521	1550	14.19	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
104	20250108	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1784	7	2	0.39	5065963	2850	23.27	1789	1789	1777	2310	1244	1777	1777.53	0.31	0	3	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	198	-16.22	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.89	1550	20241209	15.10	1820	-1.98	20250107	1719	3.78	20250102	3560	-49.89	20240521	1550	15.10	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
105	20250108	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	12	2	0.68	4421332	2488	20.32	1789	1789	1777	2310	1244	1777	1777.06	0.31	0	0	1852	1814	1782	1744	1712	1833	1763	55	533	500	1130	1	1	11090000	198	-16.26	0.43	12	0.02	-110.00	4163.00	3560	20240521	-49.75	1550	20241209	15.42	1820	-1.70	20250107	1719	4.07	20250102	3560	-49.75	20240521	1550	15.42	20241209	0.00	N	060480	500	55 억		34391	N	N	0	N	00	N
106	20250107	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	8	2	0.45	21600731	12243	112.85	1773	1820	1750	2295	1239	1769	1764.33	0.31	0	453	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	197	-16.15	0.43	12	0.11	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1820	-2.36	20250107	1719	3.37	20250102	3560	-50.08	20240521	1550	14.65	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
107	20250107	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	5	2	0.28	18535412	10518	96.95	1773	1820	1750	2295	1239	1769	1762.26	0.31	0	756	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	197	-16.13	0.43	12	0.09	-110.00	4163.00	3560	20240521	-50.17	1550	20241209	14.45	1820	-2.53	20250107	1719	3.20	20250102	3560	-50.17	20240521	1550	14.45	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
108	20250107	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-19	5	-1.07	18341472	10408	95.94	1773	1820	1750	2295	1239	1769	1762.25	0.31	0	754	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	194	-15.91	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1820	-3.85	20250107	1719	1.80	20250102	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
109	20250107	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	8	2	0.45	14788159	8379	77.23	1773	1820	1750	2295	1239	1769	1764.91	0.31	0	415	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	197	-16.15	0.43	12	0.08	-110.00	4163.00	3560	20240521	-50.08	1550	20241209	14.65	1820	-2.36	20250107	1719	3.37	20250102	3560	-50.08	20240521	1550	14.65	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
110	20250107	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	13	2	0.73	7580118	4272	39.38	1773	1820	1756	2295	1239	1769	1774.37	0.31	0	301	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	198	-16.20	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.94	1550	20241209	14.97	1820	-2.09	20250107	1719	3.66	20250102	3560	-49.94	20240521	1550	14.97	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
111	20250107	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	16	2	0.90	6616859	3724	34.33	1773	1820	1769	2295	1239	1769	1776.81	0.31	0	297	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	198	-16.23	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.86	1550	20241209	15.16	1820	-1.92	20250107	1719	3.84	20250102	3560	-49.86	20240521	1550	15.16	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
112	20250107	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	16	2	0.90	3314485	1858	17.13	1773	1820	1769	2295	1239	1769	1783.90	0.31	0	290	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	198	-16.23	0.43	12	0.02	-110.00	4163.00	3560	20240521	-49.86	1550	20241209	15.16	1820	-1.92	20250107	1719	3.84	20250102	3560	-49.86	20240521	1550	15.16	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
113	20250107	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	41	2	2.32	468434	263	2.42	1773	1820	1769	2295	1239	1769	1781.12	0.31	0	-1	1793	1781	1763	1751	1733	1787	1757	55	526	500	1130	1	1	11090000	201	-16.45	0.43	12	0.00	-110.00	4163.00	3560	20240521	-49.16	1550	20241209	16.77	1820	-0.55	20250107	1719	5.29	20250102	3560	-49.16	20240521	1550	16.77	20241209	0.00	N	060480	500	55 억		33938	N	N	0	N	00	N
114	20250106	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	15	2	0.86	18697199	10638	128.49	1750	1775	1745	2280	1228	1754	1757.59	0.31	0	-139	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	196	-16.08	0.42	12	0.10	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1775	-0.34	20250106	1719	2.91	20250102	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
115	20250106	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	15	2	0.86	18281512	10403	125.66	1750	1775	1745	2280	1228	1754	1757.33	0.31	0	-109	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	196	-16.08	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.31	1550	20241209	14.13	1775	-0.34	20250106	1719	2.91	20250102	3560	-50.31	20240521	1550	14.13	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
116	20250106	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	11	2	0.63	14486526	8255	99.71	1750	1775	1745	2280	1228	1754	1754.88	0.31	0	-43	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	196	-16.05	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.42	1550	20241209	13.87	1775	-0.56	20250106	1719	2.68	20250102	3560	-50.42	20240521	1550	13.87	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
117	20250106	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	-8	5	-0.46	14484761	8254	99.70	1750	1775	1745	2280	1228	1754	1754.88	0.31	0	-43	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	194	-15.87	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.96	1550	20241209	12.65	1775	-1.63	20250106	1719	1.57	20250102	3560	-50.96	20240521	1550	12.65	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
118	20250106	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	13	2	0.74	8402584	4776	57.69	1750	1775	1750	2280	1228	1754	1759.34	0.31	0	-46	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	196	-16.06	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.37	1550	20241209	14.00	1775	-0.45	20250106	1719	2.79	20250102	3560	-50.37	20240521	1550	14.00	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
119	20250106	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	-1	5	-0.06	8393760	4771	57.63	1750	1775	1750	2280	1228	1754	1759.33	0.31	0	-46	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	194	-15.94	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.76	1550	20241209	13.10	1775	-1.24	20250106	1719	1.98	20250102	3560	-50.76	20240521	1550	13.10	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
120	20250106	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	20	2	1.14	7086231	4031	48.69	1750	1775	1750	2280	1228	1754	1757.93	0.31	0	-2	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	197	-16.13	0.43	12	0.04	-110.00	4163.00	3560	20240521	-50.17	1550	20241209	14.45	1775	-0.06	20250106	1719	3.20	20250102	3560	-50.17	20240521	1550	14.45	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
121	20250106	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-4	5	-0.23	1692250	967	11.68	1750	1750	1750	2280	1228	1754	1750.00	0.31	0	-1	1774	1763	1749	1738	1724	1769	1744	55	526	500	1120	1	1	11090000	194	-15.91	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.84	1550	20241209	12.90	1763	-0.74	20250102	1719	1.80	20250102	3560	-50.84	20240521	1550	12.90	20241209	0.00	N	060480	500	55 억		34074	N	N	0	N	00	N
122	20250103	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	6	2	0.34	14441853	8279	37.23	1748	1760	1735	2270	1224	1748	1744.40	0.31	0	-382	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	195	-15.95	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.73	1550	20241209	13.16	1763	-0.51	20250102	1719	2.04	20250102	3560	-50.73	20240521	1550	13.16	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
123	20250103	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	6	2	0.34	14440099	8278	37.23	1748	1760	1735	2270	1224	1748	1744.39	0.31	0	-382	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	195	-15.95	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.73	1550	20241209	13.16	1763	-0.51	20250102	1719	2.04	20250102	3560	-50.73	20240521	1550	13.16	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
124	20250103	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	4	2	0.23	9472479	5429	24.41	1748	1760	1735	2270	1224	1748	1744.79	0.31	0	-297	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	194	-15.93	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.79	1550	20241209	13.03	1763	-0.62	20250102	1719	1.92	20250102	3560	-50.79	20240521	1550	13.03	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
125	20250103	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	5	2	0.29	9312118	5337	24.00	1748	1760	1735	2270	1224	1748	1744.82	0.31	0	-345	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	194	-15.94	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.76	1550	20241209	13.10	1763	-0.57	20250102	1719	1.98	20250102	3560	-50.76	20240521	1550	13.10	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
126	20250103	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	1	2	0.06	4912927	2814	12.65	1748	1760	1735	2270	1224	1748	1745.89	0.31	0	-345	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	194	-15.90	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.87	1550	20241209	12.84	1763	-0.79	20250102	1719	1.75	20250102	3560	-50.87	20240521	1550	12.84	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
127	20250103	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	6	2	0.34	3506453	2008	9.03	1748	1760	1735	2270	1224	1748	1746.24	0.31	0	-3	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	195	-15.95	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.73	1550	20241209	13.16	1763	-0.51	20250102	1719	2.04	20250102	3560	-50.73	20240521	1550	13.16	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
128	20250103	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	9	2	0.51	3370297	1930	8.68	1748	1760	1735	2270	1224	1748	1746.27	0.31	0	-3	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	195	-15.97	0.42	12	0.02	-110.00	4163.00	3560	20240521	-50.65	1550	20241209	13.35	1763	-0.34	20250102	1719	2.21	20250102	3560	-50.65	20240521	1550	13.35	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
129	20250103	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	12	2	0.69	57716	33	0.15	1748	1760	1748	2270	1224	1748	1748.97	0.31	0	-3	1787	1767	1743	1723	1699	1777	1733	55	522	500	1110	1	1	11090000	195	-16.00	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	1763	-0.17	20250102	1719	2.39	20250102	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		34456	N	N	0	N	00	N
130	20250102	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	18	2	1.04	38517335	22234	479.91	1730	1763	1719	2245	1211	1730	1732.36	0.31	0	-276	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	194	-15.89	0.42	12	0.20	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	1763	-0.85	20250102	1719	1.69	20250102	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
131	20250102	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	18	2	1.04	38291845	22105	477.12	1730	1763	1719	2245	1211	1730	1732.27	0.31	0	-276	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	194	-15.89	0.42	12	0.20	-110.00	4163.00	3560	20240521	-50.90	1550	20241209	12.77	1763	-0.85	20250102	1719	1.69	20250102	3560	-50.90	20240521	1550	12.77	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
132	20250102	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	0	3	0.00	36324216	20972	452.67	1730	1763	1719	2245	1211	1730	1732.03	0.31	0	57	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	192	-15.73	0.42	12	0.19	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	1763	-1.87	20250102	1719	0.64	20250102	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
133	20250102	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	25	2	1.45	11277236	6448	139.18	1730	1763	1730	2245	1211	1730	1748.95	0.31	0	-214	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	195	-15.95	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.70	1550	20241209	13.23	1763	-0.45	20250102	1730	1.45	20250102	3560	-50.70	20240521	1550	13.23	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
134	20250102	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	28	2	1.62	11055102	6320	136.41	1730	1763	1730	2245	1211	1730	1749.22	0.31	0	-214	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	195	-15.98	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.62	1550	20241209	13.42	1763	-0.28	20250102	1730	1.62	20250102	3560	-50.62	20240521	1550	13.42	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
135	20250102	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	30	2	1.73	6833569	3894	84.05	1730	1763	1730	2245	1211	1730	1754.90	0.31	0	-292	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	195	-16.00	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.56	1550	20241209	13.55	1763	-0.17	20250102	1730	1.73	20250102	3560	-50.56	20240521	1550	13.55	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
136	20250102	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	10	2	0.58	1332110	770	16.62	1730	1740	1730	2245	1211	1730	1730.01	0.31	0	-114	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	193	-15.82	0.42	12	0.01	-110.00	4163.00	3560	20240521	-51.12	1550	20241209	12.26	1740	0.00	20250102	1730	0.58	20250102	3560	-51.12	20240521	1550	12.26	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N
137	20250102	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	0	3	0.00	0	0	0.00	0	0	0	2245	1211	1730	0.00	0.31	0	0	1756	1742	1726	1712	1696	1750	1720	55	515	500	1100	1	1	11090000	192	-15.73	0.42	12	0.00	-110.00	4163.00	3560	20240521	-51.40	1550	20241209	11.61	0	0.00	0	0	0.00	0	3560	-51.40	20240521	1550	11.61	20241209	0.00	N	060480	500	55 억		34732	N	N	0	N	00	N