KissMeData/026910/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	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	0	3	0.00	4085070	2053	124.88	1992	1995	1984	2585	1395	1992	1989.81	0.51	0	31	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	128	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
3	20250124	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	0	3	0.00	4025313	2023	123.05	1992	1995	1984	2585	1395	1992	1989.77	0.51	0	31	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	128	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
4	20250124	140403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	2	2	0.10	3927699	1974	120.07	1992	1994	1984	2585	1395	1992	1989.72	0.51	0	-13	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.07	1830	20241210	8.96	2090	-4.59	20250109	1930	3.32	20250116	4075	-51.07	20240830	1830	8.96	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
5	20250124	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	0	3	0.00	3915740	1968	119.71	1992	1992	1984	2585	1395	1992	1989.71	0.51	0	-13	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	128	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
6	20250124	120402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	0	3	0.00	3915740	1968	119.71	1992	1992	1984	2585	1395	1992	1989.71	0.51	0	-13	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	128	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
7	20250124	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-7	5	-0.35	3824113	1922	116.91	1992	1992	1984	2585	1395	1992	1989.65	0.51	0	-13	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	127	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	2090	-5.02	20250109	1930	2.85	20250116	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
8	20250124	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-7	5	-0.35	3720847	1870	113.75	1992	1992	1984	2585	1395	1992	1989.76	0.51	0	-13	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	127	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	2090	-5.02	20250109	1930	2.85	20250116	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
9	20250124	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	-8	5	-0.40	3302168	1659	100.91	1992	1992	1984	2585	1395	1992	1990.46	0.51	0	-13	2030	2010	2000	1980	1970	2006	1976	32	593	500	1310	1	1	6405405	127	-2.47	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.31	1830	20241210	8.42	2090	-5.07	20250109	1930	2.80	20250116	4075	-51.31	20240830	1830	8.42	20241210	0.00	N	026910	500	32 억		32521	N	N	0	N	00	N
10	20250123	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-28	5	-1.39	3294853	1643	20.92	2020	2020	1990	2625	1415	2020	2005.39	0.51	0	-87	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	1	1	6405405	128	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
11	20250123	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-26	5	-1.29	3175322	1583	20.16	2020	2020	1990	2625	1415	2020	2005.89	0.51	0	-86	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	1	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.07	1830	20241210	8.96	2090	-4.59	20250109	1930	3.32	20250116	4075	-51.07	20240830	1830	8.96	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
12	20250123	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-24	5	-1.19	2774363	1382	17.60	2020	2020	1990	2625	1415	2020	2007.50	0.51	0	-85	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	1	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	2090	-4.50	20250109	1930	3.42	20250116	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
13	20250123	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-24	5	-1.19	2734382	1362	17.34	2020	2020	1990	2625	1415	2020	2007.62	0.51	0	-84	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	1	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	2090	-4.50	20250109	1930	3.42	20250116	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
14	20250123	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-28	5	-1.39	2560665	1275	16.23	2020	2020	1990	2625	1415	2020	2008.36	0.51	0	-84	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	1	1	6405405	128	-2.48	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
15	20250123	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-15	5	-0.74	2253876	1121	14.27	2020	2020	1990	2625	1415	2020	2010.59	0.51	0	-84	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	5	1	6405405	128	-2.50	0.59	12	0.02	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1930	3.89	20250116	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
16	20250123	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-28	5	-1.39	1827363	907	11.55	2020	2020	1992	2625	1415	2020	2014.73	0.51	0	-40	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	1	1	6405405	128	-2.48	0.58	12	0.01	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2090	-4.69	20250109	1930	3.21	20250116	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
17	20250123	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	1474400	730	9.29	2020	2020	2015	2625	1415	2020	2019.73	0.51	0	-40	2084	2052	1998	1966	1912	2068	1982	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1930	4.66	20250116	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32608	N	N	0	N	00	N
18	20250122	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	59	2	3.01	15514055	7854	142.28	1944	2030	1944	2545	1373	1961	1975.30	0.51	0	-133	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	5	1	6405405	129	-2.52	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1930	4.66	20250116	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
19	20250122	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1971	10	2	0.51	14021408	7109	128.79	1944	2030	1944	2545	1373	1961	1972.35	0.51	0	-40	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	1	1	6405405	126	-2.46	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.63	1830	20241210	7.70	2090	-5.69	20250109	1930	2.12	20250116	4075	-51.63	20240830	1830	7.70	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
20	20250122	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	15	2	0.76	12020103	6095	110.42	1944	2030	1944	2545	1373	1961	1972.13	0.51	0	-34	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	1	1	6405405	127	-2.46	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.51	1830	20241210	7.98	2090	-5.45	20250109	1930	2.38	20250116	4075	-51.51	20240830	1830	7.98	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
21	20250122	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	27	2	1.38	10791760	5475	99.18	1944	2030	1944	2545	1373	1961	1971.10	0.51	0	-72	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	1	1	6405405	127	-2.48	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.21	1830	20241210	8.63	2090	-4.88	20250109	1930	3.01	20250116	4075	-51.21	20240830	1830	8.63	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
22	20250122	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	16	2	0.82	10682420	5420	98.19	1944	2030	1944	2545	1373	1961	1970.93	0.51	0	-60	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	1	1	6405405	127	-2.47	0.58	12	0.08	-802.00	3427.00	4075	20240830	-51.48	1830	20241210	8.03	2090	-5.41	20250109	1930	2.44	20250116	4075	-51.48	20240830	1830	8.03	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
23	20250122	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	32	2	1.63	10626997	5392	97.68	1944	2030	1944	2545	1373	1961	1970.88	0.51	0	-60	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	1	1	6405405	128	-2.49	0.58	12	0.08	-802.00	3427.00	4075	20240830	-51.09	1830	20241210	8.91	2090	-4.64	20250109	1930	3.26	20250116	4075	-51.09	20240830	1830	8.91	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
24	20250122	100359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	44	2	2.24	10499743	5328	96.52	1944	2030	1944	2545	1373	1961	1970.67	0.51	0	-21	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	5	1	6405405	128	-2.50	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1930	3.89	20250116	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
25	20250122	090359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	19	2	0.97	6931388	3535	64.04	1944	1980	1944	2545	1373	1961	1960.79	0.51	0	-64	1983	1971	1963	1951	1943	1978	1958	32	584	500	1290	1	1	6405405	127	-2.47	0.58	12	0.06	-802.00	3427.00	4075	20240830	-51.41	1830	20241210	8.20	2090	-5.26	20250109	1930	2.59	20250116	4075	-51.41	20240830	1830	8.20	20241210	0.00	N	026910	500	32 억		32741	N	N	0	N	00	N
26	20250121	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	5	2	0.26	10420790	5320	39.43	1956	1975	1955	2540	1370	1956	1958.80	0.51	0	58	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.45	0.57	12	0.08	-802.00	3427.00	4075	20240830	-51.88	1830	20241210	7.16	2090	-6.17	20250109	1930	1.61	20250116	4075	-51.88	20240830	1830	7.16	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
27	20250121	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	4	2	0.20	10418829	5319	39.42	1956	1975	1955	2540	1370	1956	1958.79	0.51	0	58	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.44	0.57	12	0.08	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	2090	-6.22	20250109	1930	1.55	20250116	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
28	20250121	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1964	8	2	0.41	9379095	4789	35.49	1956	1975	1955	2540	1370	1956	1958.47	0.51	0	91	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.80	1830	20241210	7.32	2090	-6.03	20250109	1930	1.76	20250116	4075	-51.80	20240830	1830	7.32	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
29	20250121	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	5	2	0.26	9371245	4785	35.46	1956	1975	1955	2540	1370	1956	1958.46	0.51	0	91	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.88	1830	20241210	7.16	2090	-6.17	20250109	1930	1.61	20250116	4075	-51.88	20240830	1830	7.16	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
30	20250121	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	4	2	0.20	9208564	4702	34.85	1956	1975	1955	2540	1370	1956	1958.44	0.51	0	90	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.44	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	2090	-6.22	20250109	1930	1.55	20250116	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
31	20250121	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	4	2	0.20	9126244	4660	34.54	1956	1975	1955	2540	1370	1956	1958.42	0.51	0	90	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.44	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	2090	-6.22	20250109	1930	1.55	20250116	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
32	20250121	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	5	2	0.26	8602924	4393	32.56	1956	1975	1955	2540	1370	1956	1958.33	0.51	0	90	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.88	1830	20241210	7.16	2090	-6.17	20250109	1930	1.61	20250116	4075	-51.88	20240830	1830	7.16	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
33	20250121	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-1	5	-0.05	7654021	3909	28.97	1956	1970	1955	2540	1370	1956	1958.05	0.51	0	0	1988	1972	1964	1948	1940	1968	1944	32	584	500	1290	1	1	6405405	125	-2.44	0.57	12	0.06	-802.00	3427.00	4075	20240830	-52.02	1830	20241210	6.83	2090	-6.46	20250109	1930	1.30	20250116	4075	-52.02	20240830	1830	6.83	20241210	0.00	N	026910	500	32 억		32683	N	N	0	N	00	N
34	20250120	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	-7	5	-0.36	26503199	13493	98.02	1963	1980	1956	2550	1375	1963	1964.22	0.50	0	168	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	125	-2.44	0.57	12	0.21	-802.00	3427.00	4075	20240830	-52.00	1830	20241210	6.89	2090	-6.41	20250109	1930	1.35	20250116	4075	-52.00	20240830	1830	6.89	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
35	20250120	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	0	3	0.00	24621527	12531	91.04	1963	1980	1960	2550	1375	1963	1964.85	0.50	0	168	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	126	-2.45	0.57	12	0.20	-802.00	3427.00	4075	20240830	-51.83	1830	20241210	7.27	2090	-6.08	20250109	1930	1.71	20250116	4075	-51.83	20240830	1830	7.27	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
36	20250120	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	0	3	0.00	24621527	12531	91.04	1963	1980	1960	2550	1375	1963	1964.85	0.50	0	168	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	126	-2.45	0.57	12	0.20	-802.00	3427.00	4075	20240830	-51.83	1830	20241210	7.27	2090	-6.08	20250109	1930	1.71	20250116	4075	-51.83	20240830	1830	7.27	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
37	20250120	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1964	1	2	0.05	22224067	11309	82.16	1963	1980	1963	2550	1375	1963	1965.17	0.50	0	323	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	126	-2.45	0.57	12	0.18	-802.00	3427.00	4075	20240830	-51.80	1830	20241210	7.32	2090	-6.03	20250109	1930	1.76	20250116	4075	-51.80	20240830	1830	7.32	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
38	20250120	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	13	2	0.66	22222103	11308	82.15	1963	1980	1963	2550	1375	1963	1965.17	0.50	0	322	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	127	-2.46	0.58	12	0.18	-802.00	3427.00	4075	20240830	-51.51	1830	20241210	7.98	2090	-5.45	20250109	1930	2.38	20250116	4075	-51.51	20240830	1830	7.98	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
39	20250120	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	0	3	0.00	22220127	11307	82.14	1963	1980	1963	2550	1375	1963	1965.17	0.50	0	322	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	126	-2.45	0.57	12	0.18	-802.00	3427.00	4075	20240830	-51.83	1830	20241210	7.27	2090	-6.08	20250109	1930	1.71	20250116	4075	-51.83	20240830	1830	7.27	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
40	20250120	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1974	11	2	0.56	4068331	2066	15.01	1963	1980	1963	2550	1375	1963	1969.18	0.50	0	307	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	126	-2.46	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.56	1830	20241210	7.87	2090	-5.55	20250109	1930	2.28	20250116	4075	-51.56	20240830	1830	7.87	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
41	20250120	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	9	2	0.46	2724640	1385	10.06	1963	1980	1963	2550	1375	1963	1967.25	0.50	0	185	2003	1982	1969	1948	1935	1976	1942	32	587	500	1290	1	1	6405405	126	-2.46	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.61	1830	20241210	7.76	2090	-5.65	20250109	1930	2.18	20250116	4075	-51.61	20240830	1830	7.76	20241210	0.00	N	026910	500	32 억		32347	N	N	0	N	00	N
42	20250117	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	-27	5	-1.36	27138080	13765	195.44	1980	1990	1956	2585	1393	1990	1971.53	0.50	0	118	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	126	-2.45	0.57	12	0.21	-802.00	3427.00	4075	20240830	-51.83	1830	20241210	7.27	2090	-6.08	20250109	1930	1.71	20250116	4075	-51.83	20240830	1830	7.27	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
43	20250117	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	-13	5	-0.65	23928700	12135	172.30	1980	1990	1956	2585	1393	1990	1971.87	0.50	0	392	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	127	-2.47	0.58	12	0.19	-802.00	3427.00	4075	20240830	-51.48	1830	20241210	8.03	2090	-5.41	20250109	1930	2.44	20250116	4075	-51.48	20240830	1830	8.03	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
44	20250117	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-10	5	-0.50	23189864	11761	166.99	1980	1990	1956	2585	1393	1990	1971.76	0.50	0	413	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	127	-2.47	0.58	12	0.18	-802.00	3427.00	4075	20240830	-51.41	1830	20241210	8.20	2090	-5.26	20250109	1930	2.59	20250116	4075	-51.41	20240830	1830	8.20	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
45	20250117	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	-34	5	-1.71	17260066	8752	124.27	1980	1990	1956	2585	1393	1990	1972.13	0.50	0	413	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	125	-2.44	0.57	12	0.14	-802.00	3427.00	4075	20240830	-52.00	1830	20241210	6.89	2090	-6.41	20250109	1930	1.35	20250116	4075	-52.00	20240830	1830	6.89	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
46	20250117	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	-24	5	-1.21	15138265	7670	108.90	1980	1990	1966	2585	1393	1990	1973.70	0.50	0	431	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	126	-2.45	0.57	12	0.12	-802.00	3427.00	4075	20240830	-51.75	1830	20241210	7.43	2090	-5.93	20250109	1930	1.87	20250116	4075	-51.75	20240830	1830	7.43	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
47	20250117	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	-18	5	-0.90	11935896	6046	85.84	1980	1990	1969	2585	1393	1990	1974.18	0.50	0	431	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	126	-2.46	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.61	1830	20241210	7.76	2090	-5.65	20250109	1930	2.18	20250116	4075	-51.61	20240830	1830	7.76	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
48	20250117	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1971	-19	5	-0.95	11661961	5907	83.87	1980	1990	1969	2585	1393	1990	1974.26	0.50	0	431	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	126	-2.46	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.63	1830	20241210	7.70	2090	-5.69	20250109	1930	2.12	20250116	4075	-51.63	20240830	1830	7.70	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
49	20250117	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-10	5	-0.50	2447494	1233	17.51	1980	1990	1978	2585	1393	1990	1984.99	0.50	0	39	2050	2020	1975	1945	1900	1997	1922	32	595	500	1310	1	1	6405405	127	-2.47	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.41	1830	20241210	8.20	2090	-5.26	20250109	1930	2.59	20250116	4075	-51.41	20240830	1830	8.20	20241210	0.00	N	026910	500	32 억		32229	N	N	0	N	00	N
50	20250116	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-10	5	-0.50	13974544	7023	161.75	2000	2005	1930	2600	1400	2000	1989.83	0.50	0	16	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	1	1	6405405	127	-2.48	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.17	1830	20241210	8.74	2090	-4.78	20250109	1930	3.11	20250116	4075	-51.17	20240830	1830	8.74	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
51	20250116	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	13879016	6975	160.64	2000	2005	1930	2600	1400	2000	1989.82	0.50	0	16	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	5	1	6405405	128	-2.49	0.58	12	0.11	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1930	3.63	20250116	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
52	20250116	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	5	2	0.25	11884016	5972	137.54	2000	2005	1930	2600	1400	2000	1989.96	0.50	0	16	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	5	1	6405405	128	-2.50	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1930	3.89	20250116	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
53	20250116	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-5	5	-0.25	11680006	5870	135.19	2000	2005	1930	2600	1400	2000	1989.78	0.50	0	16	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	1	1	6405405	128	-2.49	0.58	12	0.09	-802.00	3427.00	4075	20240830	-51.04	1830	20241210	9.02	2090	-4.55	20250109	1930	3.37	20250116	4075	-51.04	20240830	1830	9.02	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
54	20250116	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	9492506	4770	109.86	2000	2005	1930	2600	1400	2000	1990.04	0.50	0	16	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	5	1	6405405	128	-2.49	0.58	12	0.07	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1930	3.63	20250116	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
55	20250116	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-15	5	-0.75	9292510	4670	107.55	2000	2005	1930	2600	1400	2000	1989.83	0.50	0	16	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	1	1	6405405	127	-2.48	0.58	12	0.07	-802.00	3427.00	4075	20240830	-51.29	1830	20241210	8.47	2090	-5.02	20250109	1930	2.85	20250116	4075	-51.29	20240830	1830	8.47	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
56	20250116	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	3607048	1810	41.69	2000	2005	1930	2600	1400	2000	1992.84	0.50	0	0	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	5	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1930	3.63	20250116	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
57	20250116	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	0	3	0.00	2398608	1206	27.78	2000	2000	1930	2600	1400	2000	1988.90	0.50	0	102	2050	2025	2010	1985	1970	2017	1977	32	600	500	1320	5	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1930	3.63	20250116	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32213	N	N	0	N	00	N
58	20250115	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	8719536	4342	61.95	2025	2035	1995	2645	1425	2035	2008.33	0.50	0	1	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	128	-2.49	0.58	12	0.07	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1960	2.04	20250102	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
59	20250115	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-15	5	-0.74	7130161	3547	50.61	2025	2035	1997	2645	1425	2035	2010.19	0.50	0	162	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	129	-2.52	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
60	20250115	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-30	5	-1.47	7097896	3531	50.38	2025	2035	1997	2645	1425	2035	2010.17	0.50	0	165	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	128	-2.50	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
61	20250115	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	5342295	2653	37.85	2025	2035	2000	2645	1425	2035	2013.68	0.50	0	3	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	128	-2.49	0.58	12	0.04	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1960	2.04	20250102	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
62	20250115	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	5342295	2653	37.85	2025	2035	2000	2645	1425	2035	2013.68	0.50	0	3	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	128	-2.49	0.58	12	0.04	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1960	2.04	20250102	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
63	20250115	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	5076295	2520	35.95	2025	2035	2000	2645	1425	2035	2014.40	0.50	0	1	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	128	-2.49	0.58	12	0.04	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2090	-4.31	20250109	1960	2.04	20250102	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
64	20250115	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-30	5	-1.47	4387445	2176	31.05	2025	2035	2005	2645	1425	2035	2016.29	0.50	0	1	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	128	-2.50	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
65	20250115	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	2455370	1214	17.32	2025	2035	2015	2645	1425	2035	2022.55	0.50	0	0	2055	2045	2025	2015	1995	2050	2020	32	610	500	1340	5	1	6405405	130	-2.54	0.59	12	0.02	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2090	-2.63	20250109	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32212	N	N	0	N	00	N
66	20250114	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	30	2	1.50	13907015	6909	129.89	2005	2035	2005	2605	1405	2005	2012.88	0.50	0	151	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	130	-2.54	0.59	12	0.11	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2090	-2.63	20250109	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
67	20250114	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	30	2	1.50	12183500	6062	113.97	2005	2035	2005	2605	1405	2005	2009.82	0.50	0	260	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	130	-2.54	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2090	-2.63	20250109	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
68	20250114	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	11828190	5886	110.66	2005	2025	2005	2605	1405	2005	2009.55	0.50	0	170	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	129	-2.52	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
69	20250114	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	11753490	5849	109.96	2005	2025	2005	2605	1405	2005	2009.49	0.50	0	170	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	129	-2.52	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
70	20250114	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	11551495	5749	108.08	2005	2025	2005	2605	1405	2005	2009.31	0.50	0	180	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	129	-2.52	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
71	20250114	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	11470720	5709	107.33	2005	2025	2005	2605	1405	2005	2009.23	0.50	0	180	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	128	-2.50	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
72	20250114	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	20	2	1.00	8653570	4305	80.94	2005	2025	2005	2605	1405	2005	2010.12	0.50	0	180	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	130	-2.52	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2090	-3.11	20250109	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
73	20250114	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	10	2	0.50	2922830	1455	27.35	2005	2015	2005	2605	1405	2005	2008.82	0.50	0	-54	2041	2022	2011	1992	1981	2017	1987	32	600	500	1320	5	1	6405405	129	-2.51	0.59	12	0.02	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	2090	-3.59	20250109	1960	2.81	20250102	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억		32061	N	N	0	N	00	N
74	20250113	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-15	5	-0.74	10737925	5319	135.93	2020	2030	2000	2625	1415	2020	2018.79	0.50	0	-140	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	128	-2.50	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
75	20250113	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-15	5	-0.74	10473265	5187	132.56	2020	2030	2000	2625	1415	2020	2019.14	0.50	0	-140	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	128	-2.50	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
76	20250113	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-15	5	-0.74	10473265	5187	132.56	2020	2030	2000	2625	1415	2020	2019.14	0.50	0	-140	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	128	-2.50	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
77	20250113	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-15	5	-0.74	10405095	5153	131.69	2020	2030	2000	2625	1415	2020	2019.23	0.50	0	-140	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	128	-2.50	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2090	-4.07	20250109	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
78	20250113	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	10338555	5120	130.85	2020	2030	2000	2625	1415	2020	2019.25	0.50	0	-140	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	130	-2.53	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	2090	-2.87	20250109	1960	3.57	20250102	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
79	20250113	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	6151785	3045	77.82	2020	2025	2015	2625	1415	2020	2020.29	0.50	0	-40	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	129	-2.51	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	2090	-3.59	20250109	1960	2.81	20250102	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
80	20250113	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	5	2	0.25	1432920	709	18.12	2020	2025	2020	2625	1415	2020	2021.04	0.50	0	0	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	130	-2.52	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2090	-3.11	20250109	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
81	20250113	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	755480	374	9.56	2020	2020	2020	2625	1415	2020	2020.00	0.50	0	0	2056	2037	2026	2007	1996	2035	2005	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32201	N	N	0	N	00	N
82	20250110	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	7913730	3913	195.06	2020	2045	2015	2625	1415	2020	2022.42	0.50	0	254	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
83	20250110	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	15	2	0.74	7851110	3882	193.52	2020	2045	2015	2625	1415	2020	2022.44	0.50	0	254	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	130	-2.54	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2090	-2.63	20250109	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
84	20250110	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	25	2	1.24	7830760	3872	193.02	2020	2045	2015	2625	1415	2020	2022.41	0.50	0	254	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	131	-2.55	0.60	12	0.06	-802.00	3427.00	4075	20240830	-49.82	1830	20241210	11.75	2090	-2.15	20250109	1960	4.34	20250102	4075	-49.82	20240830	1830	11.75	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
85	20250110	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	7160085	3543	176.62	2020	2035	2015	2625	1415	2020	2020.91	0.50	0	278	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
86	20250110	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	6756085	3343	166.65	2020	2035	2015	2625	1415	2020	2020.96	0.50	0	278	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
87	20250110	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	15	2	0.74	6685385	3308	164.91	2020	2035	2015	2625	1415	2020	2020.97	0.50	0	278	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	130	-2.54	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2090	-2.63	20250109	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
88	20250110	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	5751320	2849	142.02	2020	2030	2015	2625	1415	2020	2018.72	0.50	0	278	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.04	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
89	20250110	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	1401160	693	34.55	2020	2030	2020	2625	1415	2020	2021.88	0.50	0	130	2120	2070	2040	1990	1960	2055	1975	32	605	500	1330	5	1	6405405	130	-2.53	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	2090	-2.87	20250109	1960	3.57	20250102	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억		31947	N	N	0	N	00	N
90	20250109	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-5	5	-0.25	4103480	2006	48.35	2025	2090	2010	2630	1420	2025	2045.60	0.50	0	-160	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2090	-3.35	20250109	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
91	20250109	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	45	2	2.22	3253840	1594	38.42	2025	2090	2010	2630	1420	2025	2041.30	0.50	0	-158	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	133	-2.58	0.60	12	0.02	-802.00	3427.00	4075	20240830	-49.20	1830	20241210	13.11	2090	-0.96	20250109	1960	5.61	20250102	4075	-49.20	20240830	1830	13.11	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
92	20250109	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	55	2	2.72	2934580	1440	34.71	2025	2090	2010	2630	1420	2025	2037.90	0.50	0	-115	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	133	-2.59	0.61	12	0.02	-802.00	3427.00	4075	20240830	-48.96	1830	20241210	13.66	2090	-0.48	20250109	1960	6.12	20250102	4075	-48.96	20240830	1830	13.66	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
93	20250109	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-5	5	-0.25	1499690	742	17.88	2025	2025	2010	2630	1420	2025	2021.15	0.50	0	-59	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2050	-1.46	20250102	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
94	20250109	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-15	5	-0.74	1370915	678	16.34	2025	2025	2010	2630	1420	2025	2022.00	0.50	0	-59	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	129	-2.51	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	2050	-1.95	20250102	1960	2.55	20250102	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
95	20250109	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-15	5	-0.74	1181975	584	14.08	2025	2025	2010	2630	1420	2025	2023.93	0.50	0	-59	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	129	-2.51	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	2050	-1.95	20250102	1960	2.55	20250102	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
96	20250109	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-5	5	-0.25	1153730	570	13.74	2025	2025	2010	2630	1420	2025	2024.09	0.50	0	-59	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	129	-2.52	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.43	1830	20241210	10.38	2050	-1.46	20250102	1960	3.06	20250102	4075	-50.43	20240830	1830	10.38	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
97	20250109	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	0	3	0.00	971995	480	11.57	2025	2025	2020	2630	1420	2025	2024.99	0.50	0	0	2068	2046	2023	2001	1978	2035	1990	32	605	500	1330	5	1	6405405	130	-2.52	0.59	12	0.01	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2050	-1.22	20250102	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32107	N	N	0	N	00	N
98	20250108	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-10	5	-0.49	8409080	4149	95.20	2030	2045	2000	2645	1425	2035	2026.77	0.51	0	-453	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	130	-2.52	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2050	-1.22	20250102	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
99	20250108	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-20	5	-0.98	8194525	4043	92.77	2030	2045	2000	2645	1425	2035	2026.84	0.51	0	-453	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	129	-2.51	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	2050	-1.71	20250102	1960	2.81	20250102	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
100	20250108	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-25	5	-1.23	8059295	3976	91.23	2030	2045	2000	2645	1425	2035	2026.99	0.51	0	-443	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	129	-2.51	0.59	12	0.06	-802.00	3427.00	4075	20240830	-50.67	1830	20241210	9.84	2050	-1.95	20250102	1960	2.55	20250102	4075	-50.67	20240830	1830	9.84	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
101	20250108	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-30	5	-1.47	6996010	3447	79.10	2030	2045	2000	2645	1425	2035	2029.59	0.51	0	-442	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	128	-2.50	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2050	-2.20	20250102	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
102	20250108	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-20	5	-0.98	6680715	3290	75.49	2030	2045	2000	2645	1425	2035	2030.61	0.51	0	-447	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	129	-2.51	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	2050	-1.71	20250102	1960	2.81	20250102	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
103	20250108	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	10	2	0.49	6518215	3210	73.66	2030	2045	2000	2645	1425	2035	2030.60	0.51	0	-447	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	131	-2.55	0.60	12	0.05	-802.00	3427.00	4075	20240830	-49.82	1830	20241210	11.75	2050	-0.24	20250102	1960	4.34	20250102	4075	-49.82	20240830	1830	11.75	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
104	20250108	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-10	5	-0.49	3464495	1709	39.22	2030	2030	2000	2645	1425	2035	2027.21	0.51	0	-25	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	130	-2.52	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2050	-1.22	20250102	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
105	20250108	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-35	5	-1.72	2654620	1309	30.04	2030	2030	2000	2645	1425	2035	2027.98	0.51	0	0	2058	2046	2023	2011	1988	2052	2017	32	610	500	1340	5	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-50.92	1830	20241210	9.29	2050	-2.44	20250102	1960	2.04	20250102	4075	-50.92	20240830	1830	9.29	20241210	0.00	N	026910	500	32 억		32560	N	N	0	N	00	N
106	20250107	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	8806130	4358	77.53	2005	2035	2000	2645	1425	2035	2020.68	0.51	0	-114	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
107	20250107	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	8438560	4176	74.29	2005	2035	2000	2645	1425	2035	2020.73	0.51	0	-113	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
108	20250107	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	8438560	4176	74.29	2005	2035	2000	2645	1425	2035	2020.73	0.51	0	-113	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
109	20250107	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	0	3	0.00	8434490	4174	74.26	2005	2035	2000	2645	1425	2035	2020.72	0.51	0	-113	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.54	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
110	20250107	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-5	5	-0.25	6600390	3270	58.17	2005	2035	2000	2645	1425	2035	2018.47	0.51	0	-113	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.53	0.59	12	0.05	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	2050	-0.98	20250102	1960	3.57	20250102	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
111	20250107	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-10	5	-0.49	4799830	2379	42.32	2005	2035	2000	2645	1425	2035	2017.58	0.51	0	-103	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.52	0.59	12	0.04	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2050	-1.22	20250102	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
112	20250107	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-10	5	-0.49	4698580	2329	41.43	2005	2035	2000	2645	1425	2035	2017.42	0.51	0	-103	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	130	-2.52	0.59	12	0.04	-802.00	3427.00	4075	20240830	-50.31	1830	20241210	10.66	2050	-1.22	20250102	1960	3.32	20250102	4075	-50.31	20240830	1830	10.66	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
113	20250107	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-30	5	-1.47	2727275	1355	24.11	2005	2035	2005	2645	1425	2035	2012.75	0.51	0	-117	2073	2053	2015	1995	1957	2064	2006	32	610	500	1340	5	1	6405405	128	-2.50	0.59	12	0.02	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2050	-2.20	20250102	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32657	N	N	0	N	00	N
114	20250106	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	39	2	1.95	11231106	5621	32.77	1988	2035	1977	2590	1398	1996	1998.06	0.51	0	-134	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	5	1	6405405	130	-2.54	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
115	20250106	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	39	2	1.95	11027606	5521	32.19	1988	2035	1977	2590	1398	1996	1997.39	0.51	0	-127	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	5	1	6405405	130	-2.54	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
116	20250106	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	39	2	1.95	10970626	5493	32.03	1988	2035	1977	2590	1398	1996	1997.20	0.51	0	-127	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	5	1	6405405	130	-2.54	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.06	1830	20241210	11.20	2050	-0.73	20250102	1960	3.83	20250102	4075	-50.06	20240830	1830	11.20	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
117	20250106	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	9	2	0.45	10682321	5351	31.20	1988	2025	1977	2590	1398	1996	1996.32	0.51	0	-127	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	5	1	6405405	128	-2.50	0.59	12	0.08	-802.00	3427.00	4075	20240830	-50.80	1830	20241210	9.56	2050	-2.20	20250102	1960	2.30	20250102	4075	-50.80	20240830	1830	9.56	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
118	20250106	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-4	5	-0.20	7197872	3618	21.09	1988	1999	1977	2590	1398	1996	1989.46	0.51	0	-128	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	1	1	6405405	128	-2.48	0.58	12	0.06	-802.00	3427.00	4075	20240830	-51.12	1830	20241210	8.85	2050	-2.83	20250102	1960	1.63	20250102	4075	-51.12	20240830	1830	8.85	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
119	20250106	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	0	3	0.00	6960899	3499	20.40	1988	1999	1977	2590	1398	1996	1989.40	0.51	0	-128	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	1	1	6405405	128	-2.49	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	2050	-2.63	20250102	1960	1.84	20250102	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
120	20250106	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	1	2	0.05	5591673	2811	16.39	1988	1999	1977	2590	1398	1996	1989.21	0.51	0	-1	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	1	1	6405405	128	-2.49	0.58	12	0.04	-802.00	3427.00	4075	20240830	-50.99	1830	20241210	9.13	2050	-2.59	20250102	1960	1.89	20250102	4075	-50.99	20240830	1830	9.13	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
121	20250106	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	0	3	0.00	2936790	1474	8.59	1988	1996	1988	2590	1398	1996	1992.39	0.51	0	-100	2018	2007	1988	1977	1958	2012	1982	32	594	500	1310	1	1	6405405	128	-2.49	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	2050	-2.63	20250102	1960	1.84	20250102	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억		32785	N	N	0	N	00	N
122	20250103	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	17	2	0.86	34023186	17151	209.34	1979	1999	1969	2570	1386	1979	1983.74	0.50	0	547	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	128	-2.49	0.58	12	0.27	-802.00	3427.00	4075	20240830	-51.02	1830	20241210	9.07	2050	-2.63	20250102	1960	1.84	20250102	4075	-51.02	20240830	1830	9.07	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
123	20250103	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	16	2	0.81	33452970	16865	205.85	1979	1999	1969	2570	1386	1979	1983.57	0.50	0	566	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	128	-2.49	0.58	12	0.26	-802.00	3427.00	4075	20240830	-51.04	1830	20241210	9.02	2050	-2.68	20250102	1960	1.79	20250102	4075	-51.04	20240830	1830	9.02	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
124	20250103	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	18	2	0.91	33393193	16835	205.48	1979	1999	1969	2570	1386	1979	1983.56	0.50	0	576	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	128	-2.49	0.58	12	0.26	-802.00	3427.00	4075	20240830	-50.99	1830	20241210	9.13	2050	-2.59	20250102	1960	1.89	20250102	4075	-50.99	20240830	1830	9.13	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
125	20250103	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	16	2	0.81	33371228	16824	205.35	1979	1995	1969	2570	1386	1979	1983.55	0.50	0	581	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	128	-2.49	0.58	12	0.26	-802.00	3427.00	4075	20240830	-51.04	1830	20241210	9.02	2050	-2.68	20250102	1960	1.79	20250102	4075	-51.04	20240830	1830	9.02	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
126	20250103	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	5	2	0.25	25669001	12942	157.96	1979	1984	1969	2570	1386	1979	1983.39	0.50	0	532	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	127	-2.47	0.58	12	0.20	-802.00	3427.00	4075	20240830	-51.31	1830	20241210	8.42	2050	-3.22	20250102	1960	1.22	20250102	4075	-51.31	20240830	1830	8.42	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
127	20250103	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	5	2	0.25	24062044	12132	148.08	1979	1984	1969	2570	1386	1979	1983.35	0.50	0	523	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	127	-2.47	0.58	12	0.19	-802.00	3427.00	4075	20240830	-51.31	1830	20241210	8.42	2050	-3.22	20250102	1960	1.22	20250102	4075	-51.31	20240830	1830	8.42	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
128	20250103	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	5	2	0.25	23820079	12010	146.59	1979	1984	1969	2570	1386	1979	1983.35	0.50	0	522	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	127	-2.47	0.58	12	0.19	-802.00	3427.00	4075	20240830	-51.31	1830	20241210	8.42	2050	-3.22	20250102	1960	1.22	20250102	4075	-51.31	20240830	1830	8.42	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
129	20250103	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	2	2	0.10	2518584	1273	15.54	1979	1981	1969	2570	1386	1979	1978.46	0.50	0	24	2086	2032	1996	1942	1906	2059	1969	32	591	500	1300	1	1	6405405	127	-2.47	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.39	1830	20241210	8.25	2050	-3.37	20250102	1960	1.07	20250102	4075	-51.39	20240830	1830	8.25	20241210	0.00	N	026910	500	32 억		32238	N	N	0	N	00	N
130	20250102	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	19	2	0.97	16291346	8193	118.50	1960	2050	1960	2545	1372	1960	1988.45	0.51	0	-683	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	1	1	6405405	127	-2.47	0.58	12	0.13	-802.00	3427.00	4075	20240830	-51.44	1830	20241210	8.14	2050	-3.46	20250102	1960	0.97	20250102	4075	-51.44	20240830	1830	8.14	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
131	20250102	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	28	2	1.43	14403110	7239	104.70	1960	2050	1960	2545	1372	1960	1989.65	0.51	0	-457	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	1	1	6405405	127	-2.48	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.21	1830	20241210	8.63	2050	-3.02	20250102	1960	1.43	20250102	4075	-51.21	20240830	1830	8.63	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
132	20250102	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	28	2	1.43	12392149	6225	90.03	1960	2050	1960	2545	1372	1960	1990.71	0.51	0	-483	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	1	1	6405405	127	-2.48	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.21	1830	20241210	8.63	2050	-3.02	20250102	1960	1.43	20250102	4075	-51.21	20240830	1830	8.63	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
133	20250102	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	28	2	1.43	12141716	6099	88.21	1960	2050	1960	2545	1372	1960	1990.77	0.51	0	-483	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	1	1	6405405	127	-2.48	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.21	1830	20241210	8.63	2050	-3.02	20250102	1960	1.43	20250102	4075	-51.21	20240830	1830	8.63	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
134	20250102	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	28	2	1.43	12141716	6099	88.21	1960	2050	1960	2545	1372	1960	1990.77	0.51	0	-483	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	1	1	6405405	127	-2.48	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.21	1830	20241210	8.63	2050	-3.02	20250102	1960	1.43	20250102	4075	-51.21	20240830	1830	8.63	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
135	20250102	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	70	2	3.57	8739082	4390	63.49	1960	2050	1960	2545	1372	1960	1990.68	0.51	0	-487	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	5	1	6405405	130	-2.53	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.18	1830	20241210	10.93	2050	-0.98	20250102	1960	3.57	20250102	4075	-50.18	20240830	1830	10.93	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
136	20250102	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	55	2	2.81	5219855	2646	38.27	1960	2045	1960	2545	1372	1960	1972.73	0.51	0	-315	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	5	1	6405405	129	-2.51	0.59	12	0.04	-802.00	3427.00	4075	20240830	-50.55	1830	20241210	10.11	2045	-1.47	20250102	1960	2.81	20250102	4075	-50.55	20240830	1830	10.11	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N
137	20250102	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	0.51	0	0	2000	1980	1967	1947	1934	1973	1940	32	585	500	1290	1	1	6405405	126	-2.44	0.57	12	0.00	-802.00	3427.00	4075	20240830	-51.90	1830	20241210	7.10	0	0.00	0	0	0.00	0	4075	-51.90	20240830	1830	7.10	20241210	0.00	N	026910	500	32 억		32921	N	N	0	N	00	N