KissMeData/039240/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	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	70	2	1.29	7241651810	1315243	56.99	5400	5660	5310	7040	3800	5420	5506.12	0.83	0	-38270	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1481	17.32	1.37	12	4.87	317.00	3999.00	7200	20250117	-23.75	2590	20240806	111.97	7200	-23.75	20250117	4620	18.83	20250102	7200	-23.75	20250117	2590	111.97	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
3	20250124	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	40	2	0.74	6773839740	1229685	53.28	5400	5660	5310	7040	3800	5420	5508.73	0.83	0	-23431	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1473	17.22	1.37	12	4.56	317.00	3999.00	7200	20250117	-24.17	2590	20240806	110.81	7200	-24.17	20250117	4620	18.18	20250102	7200	-24.17	20250117	2590	110.81	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
4	20250124	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	100	2	1.85	5948113460	1079396	46.77	5400	5660	5310	7040	3800	5420	5510.75	0.83	0	-13080	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1489	17.41	1.38	12	4.00	317.00	3999.00	7200	20250117	-23.33	2590	20240806	113.13	7200	-23.33	20250117	4620	19.48	20250102	7200	-23.33	20250117	2590	113.13	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
5	20250124	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	140	2	2.58	4772746470	868166	37.62	5400	5660	5310	7040	3800	5420	5497.67	0.83	0	-15858	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1500	17.54	1.39	12	3.22	317.00	3999.00	7200	20250117	-22.78	2590	20240806	114.67	7200	-22.78	20250117	4620	20.35	20250102	7200	-22.78	20250117	2590	114.67	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
6	20250124	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	100	2	1.85	4382443430	797301	34.55	5400	5660	5310	7040	3800	5420	5496.78	0.83	0	-12174	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1489	17.41	1.38	12	2.96	317.00	3999.00	7200	20250117	-23.33	2590	20240806	113.13	7200	-23.33	20250117	4620	19.48	20250102	7200	-23.33	20250117	2590	113.13	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
7	20250124	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	130	2	2.40	3881805690	706964	30.63	5400	5660	5310	7040	3800	5420	5491.00	0.83	0	3594	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1497	17.51	1.39	12	2.62	317.00	3999.00	7200	20250117	-22.92	2590	20240806	114.29	7200	-22.92	20250117	4620	20.13	20250102	7200	-22.92	20250117	2590	114.29	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
8	20250124	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	120	2	2.21	2056486860	378631	16.41	5400	5570	5310	7040	3800	5420	5431.43	0.83	0	-7561	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1495	17.48	1.39	12	1.40	317.00	3999.00	7200	20250117	-23.06	2590	20240806	113.90	7200	-23.06	20250117	4620	19.91	20250102	7200	-23.06	20250117	2590	113.90	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
9	20250124	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-100	5	-1.85	539110360	100817	4.37	5400	5400	5310	7040	3800	5420	5346.04	0.83	0	-11485	5826	5622	5436	5232	5046	5725	5335	27	1620	100	3460	10	1	26979604	1435	16.78	1.33	12	0.37	317.00	3999.00	7200	20250117	-26.11	2590	20240806	105.41	7200	-26.11	20250117	4620	15.15	20250102	7200	-26.11	20250117	2590	105.41	20240806	6.78	N	039240	100	26 억		222653	N	N	0	N	00	N
10	20250123	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	0	3	0.00	12433256820	2277836	99.18	5260	5640	5250	7040	3800	5420	5458.44	1.21	0	-101994	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1462	17.10	1.36	12	8.44	317.00	3999.00	7200	20250117	-24.72	2590	20240806	109.27	7200	-24.72	20250117	4620	17.32	20250102	7200	-24.72	20250117	2590	109.27	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
11	20250123	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	20	2	0.37	11768822860	2155240	93.84	5260	5640	5250	7040	3800	5420	5460.56	1.21	0	-105294	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1468	17.16	1.36	12	7.99	317.00	3999.00	7200	20250117	-24.44	2590	20240806	110.04	7200	-24.44	20250117	4620	17.75	20250102	7200	-24.44	20250117	2590	110.04	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
12	20250123	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	30	2	0.55	10778380020	1973814	85.94	5260	5640	5250	7040	3800	5420	5460.69	1.21	0	-114160	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1470	17.19	1.36	12	7.32	317.00	3999.00	7200	20250117	-24.31	2590	20240806	110.42	7200	-24.31	20250117	4620	17.97	20250102	7200	-24.31	20250117	2590	110.42	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
13	20250123	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	180	2	3.32	9618759460	1762968	76.76	5260	5640	5250	7040	3800	5420	5456.01	1.21	0	-82561	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1511	17.67	1.40	12	6.53	317.00	3999.00	7200	20250117	-22.22	2590	20240806	116.22	7200	-22.22	20250117	4620	21.21	20250102	7200	-22.22	20250117	2590	116.22	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
14	20250123	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	70	2	1.29	7043896110	1301472	56.67	5260	5560	5250	7040	3800	5420	5412.25	1.21	0	-49143	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1481	17.32	1.37	12	4.82	317.00	3999.00	7200	20250117	-23.75	2590	20240806	111.97	7200	-23.75	20250117	4620	18.83	20250102	7200	-23.75	20250117	2590	111.97	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
15	20250123	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	130	2	2.40	5546978020	1028398	44.78	5260	5550	5250	7040	3800	5420	5393.80	1.21	0	-58516	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1497	17.51	1.39	12	3.81	317.00	3999.00	7200	20250117	-22.92	2590	20240806	114.29	7200	-22.92	20250117	4620	20.13	20250102	7200	-22.92	20250117	2590	114.29	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
16	20250123	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-50	5	-0.92	3799281950	705226	30.71	5260	5510	5250	7040	3800	5420	5387.32	1.21	0	-44363	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1449	16.94	1.34	12	2.61	317.00	3999.00	7200	20250117	-25.42	2590	20240806	107.34	7200	-25.42	20250117	4620	16.23	20250102	7200	-25.42	20250117	2590	107.34	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
17	20250123	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-60	5	-1.11	1230565760	232682	10.13	5260	5360	5250	7040	3800	5420	5288.56	1.21	0	22382	6106	5762	5576	5232	5046	5670	5140	27	1620	100	3460	10	1	26979604	1446	16.91	1.34	12	0.86	317.00	3999.00	7200	20250117	-25.56	2590	20240806	106.95	7200	-25.56	20250117	4620	16.02	20250102	7200	-25.56	20250117	2590	106.95	20240806	6.99	N	039240	100	26 억		325667	N	N	0	N	00	N
18	20250122	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	-510	5	-8.60	12568029140	2238019	100.60	5850	5920	5390	7700	4160	5930	5616.09	1.97	0	-211176	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1462	17.10	1.36	12	8.30	317.00	3999.00	7200	20250117	-24.72	2590	20240806	109.27	7200	-24.72	20250117	4620	17.32	20250102	7200	-24.72	20250117	2590	109.27	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
19	20250122	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-520	5	-8.77	11451119440	2032255	91.35	5850	5920	5390	7700	4160	5930	5634.25	1.97	0	-198236	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1460	17.07	1.35	12	7.53	317.00	3999.00	7200	20250117	-24.86	2590	20240806	108.88	7200	-24.86	20250117	4620	17.10	20250102	7200	-24.86	20250117	2590	108.88	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
20	20250122	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-420	5	-7.08	8468320310	1485506	66.78	5850	5920	5510	7700	4160	5930	5700.17	1.97	0	-134155	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1487	17.38	1.38	12	5.51	317.00	3999.00	7200	20250117	-23.47	2590	20240806	112.74	7200	-23.47	20250117	4620	19.26	20250102	7200	-23.47	20250117	2590	112.74	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
21	20250122	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-310	5	-5.23	6881334200	1200332	53.96	5850	5920	5590	7700	4160	5930	5732.37	1.97	0	-84456	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1516	17.73	1.41	12	4.45	317.00	3999.00	7200	20250117	-21.94	2590	20240806	116.99	7200	-21.94	20250117	4620	21.65	20250102	7200	-21.94	20250117	2590	116.99	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
22	20250122	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-260	5	-4.38	5592334510	971025	43.65	5850	5920	5610	7700	4160	5930	5758.68	1.97	0	-75453	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1530	17.89	1.42	12	3.60	317.00	3999.00	7200	20250117	-21.25	2590	20240806	118.92	7200	-21.25	20250117	4620	22.73	20250102	7200	-21.25	20250117	2590	118.92	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
23	20250122	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-210	5	-3.54	5108383880	886093	39.83	5850	5920	5610	7700	4160	5930	5764.51	1.97	0	-65007	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1543	18.04	1.43	12	3.28	317.00	3999.00	7200	20250117	-20.56	2590	20240806	120.85	7200	-20.56	20250117	4620	23.81	20250102	7200	-20.56	20250117	2590	120.85	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
24	20250122	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-190	5	-3.20	3249154090	559420	25.15	5850	5920	5700	7700	4160	5930	5807.42	1.97	0	-37762	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1549	18.11	1.44	12	2.07	317.00	3999.00	7200	20250117	-20.28	2590	20240806	121.62	7200	-20.28	20250117	4620	24.24	20250102	7200	-20.28	20250117	2590	121.62	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
25	20250122	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-60	5	-1.01	569425390	96963	4.36	5850	5920	5840	7700	4160	5930	5870.78	1.97	0	17918	6516	6222	5986	5692	5456	6105	5575	27	1770	100	3790	10	1	26979604	1584	18.52	1.47	12	0.36	317.00	3999.00	7200	20250117	-18.47	2590	20240806	126.64	7200	-18.47	20250117	4620	27.06	20250102	7200	-18.47	20250117	2590	126.64	20240806	7.35	N	039240	100	26 억		530714	N	N	0	N	00	N
26	20250121	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-210	5	-3.42	13065980970	2187150	46.20	6150	6280	5750	7980	4300	6140	5974.08	2.27	0	-88448	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1600	18.71	1.48	12	8.11	317.00	3999.00	7200	20250117	-17.64	2590	20240806	128.96	7200	-17.64	20250117	4620	28.35	20250102	7200	-17.64	20250117	2590	128.96	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
27	20250121	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-160	5	-2.61	12275695870	2053937	43.39	6150	6280	5750	7980	4300	6140	5976.60	2.27	0	-88592	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1613	18.86	1.50	12	7.61	317.00	3999.00	7200	20250117	-16.94	2590	20240806	130.89	7200	-16.94	20250117	4620	29.44	20250102	7200	-16.94	20250117	2590	130.89	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
28	20250121	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-160	5	-2.61	11325374170	1895146	40.03	6150	6280	5750	7980	4300	6140	5975.92	2.27	0	-35590	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1613	18.86	1.50	12	7.02	317.00	3999.00	7200	20250117	-16.94	2590	20240806	130.89	7200	-16.94	20250117	4620	29.44	20250102	7200	-16.94	20250117	2590	130.89	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
29	20250121	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-240	5	-3.91	10673897640	1786075	37.73	6150	6280	5750	7980	4300	6140	5976.10	2.27	0	-34168	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1592	18.61	1.48	12	6.62	317.00	3999.00	7200	20250117	-18.06	2590	20240806	127.80	7200	-18.06	20250117	4620	27.71	20250102	7200	-18.06	20250117	2590	127.80	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
30	20250121	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	-220	5	-3.58	10227339200	1710654	36.13	6150	6280	5750	7980	4300	6140	5978.54	2.27	0	-16055	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1597	18.68	1.48	12	6.34	317.00	3999.00	7200	20250117	-17.78	2590	20240806	128.57	7200	-17.78	20250117	4620	28.14	20250102	7200	-17.78	20250117	2590	128.57	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
31	20250121	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-190	5	-3.09	9613783350	1606823	33.94	6150	6280	5750	7980	4300	6140	5983.02	2.27	0	-9562	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1605	18.77	1.49	12	5.96	317.00	3999.00	7200	20250117	-17.36	2590	20240806	129.73	7200	-17.36	20250117	4620	28.79	20250102	7200	-17.36	20250117	2590	129.73	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
32	20250121	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-240	5	-3.91	6271992720	1036788	21.90	6150	6280	5870	7980	4300	6140	6049.38	2.27	0	-14822	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1592	18.61	1.48	12	3.84	317.00	3999.00	7200	20250117	-18.06	2590	20240806	127.80	7200	-18.06	20250117	4620	27.71	20250102	7200	-18.06	20250117	2590	127.80	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
33	20250121	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	110	2	1.79	1157422390	187640	3.96	6150	6250	6090	7980	4300	6140	6168.44	2.27	0	-61814	7246	6692	6416	5862	5586	6555	5725	27	1840	100	3920	10	1	26979604	1686	19.72	1.56	12	0.70	317.00	3999.00	7200	20250117	-13.19	2590	20240806	141.31	7200	-13.19	20250117	4620	35.28	20250102	7200	-13.19	20250117	2590	141.31	20240806	8.71	N	039240	100	26 억		613518	N	N	0	N	00	N
34	20250120	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-870	5	-12.41	30622092150	4650422	33.48	6900	6970	6140	9110	4910	7010	6580.47	4.16	0	-524902	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1657	19.37	1.54	12	17.24	317.00	3999.00	7200	20250117	-14.72	2590	20240806	137.07	7200	-14.72	20250117	4620	32.90	20250102	7200	-14.72	20250117	2590	137.07	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
35	20250120	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-760	5	-10.84	28664764050	4334456	31.21	6900	6970	6230	9110	4910	7010	6608.80	4.16	0	-477194	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1686	19.72	1.56	12	16.07	317.00	3999.00	7200	20250117	-13.19	2590	20240806	141.31	7200	-13.19	20250117	4620	35.28	20250102	7200	-13.19	20250117	2590	141.31	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
36	20250120	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-590	5	-8.42	24754522910	3713784	26.74	6900	6970	6350	9110	4910	7010	6661.08	4.16	0	-396044	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1732	20.25	1.61	12	13.77	317.00	3999.00	7200	20250117	-10.83	2590	20240806	147.88	7200	-10.83	20250117	4620	38.96	20250102	7200	-10.83	20250117	2590	147.88	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
37	20250120	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-610	5	-8.70	23506311690	3519362	25.34	6900	6970	6350	9110	4910	7010	6674.57	4.16	0	-339838	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1727	20.19	1.60	12	13.04	317.00	3999.00	7200	20250117	-11.11	2590	20240806	147.10	7200	-11.11	20250117	4620	38.53	20250102	7200	-11.11	20250117	2590	147.10	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
38	20250120	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-610	5	-8.70	22120177420	3302952	23.78	6900	6970	6380	9110	4910	7010	6692.49	4.16	0	-291554	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1727	20.19	1.60	12	12.24	317.00	3999.00	7200	20250117	-11.11	2590	20240806	147.10	7200	-11.11	20250117	4620	38.53	20250102	7200	-11.11	20250117	2590	147.10	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
39	20250120	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-510	5	-7.28	19821289490	2945176	21.20	6900	6970	6430	9110	4910	7010	6725.46	4.16	0	-198880	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1754	20.50	1.63	12	10.92	317.00	3999.00	7200	20250117	-9.72	2590	20240806	150.97	7200	-9.72	20250117	4620	40.69	20250102	7200	-9.72	20250117	2590	150.97	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
40	20250120	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-420	5	-5.99	15786107280	2324620	16.74	6900	6970	6560	9110	4910	7010	6786.22	4.16	0	-22253	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1778	20.79	1.65	12	8.62	317.00	3999.00	7200	20250117	-8.47	2590	20240806	154.44	7200	-8.47	20250117	4620	42.64	20250102	7200	-8.47	20250117	2590	154.44	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
41	20250120	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-200	5	-2.85	5372640500	789802	5.69	6900	6930	6660	9110	4910	7010	6789.12	4.16	0	50325	7936	7472	6736	6272	5536	7705	6505	27	2100	100	4480	10	1	26979604	1837	21.48	1.70	12	2.93	317.00	3999.00	7200	20250117	-5.42	2590	20240806	162.93	7200	-5.42	20250117	4620	47.40	20250102	7200	-5.42	20250117	2590	162.93	20240806	8.45	N	039240	100	26 억		1121834	N	N	0	N	00	N
42	20250117	160445	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7010	960	2	15.87	90221912850	13635897	695.08	6030	7200	6000	7860	4240	6050	6614.85	0.94	0	891212	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1891	22.11	1.75	12	50.54	317.00	3999.00	7200	20250117	-2.64	2590	20240806	170.66	7200	-2.64	20250117	4620	51.73	20250102	7200	-2.64	20250117	2590	170.66	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
43	20250117	150446	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7160	1110	2	18.35	70921385490	10879300	554.57	6030	7190	6000	7860	4240	6050	6518.97	0.94	0	559733	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1932	22.59	1.79	12	40.32	317.00	3999.00	7190	20250117	-0.42	2590	20240806	176.45	7190	-0.42	20250117	4620	54.98	20250102	7190	-0.42	20250117	2590	176.45	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
44	20250117	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	280	2	4.63	25740530240	4146731	211.38	6030	6360	6000	7860	4240	6050	6207.47	0.94	0	96401	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1708	19.97	1.58	12	15.37	317.00	3999.00	6750	20250110	-6.22	2590	20240806	144.40	6750	-6.22	20250110	4620	37.01	20250102	6750	-6.22	20250110	2590	144.40	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
45	20250117	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	220	2	3.64	19610685200	3172085	161.70	6030	6330	6000	7860	4240	6050	6182.31	0.94	0	87164	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1692	19.78	1.57	12	11.76	317.00	3999.00	6750	20250110	-7.11	2590	20240806	142.08	6750	-7.11	20250110	4620	35.71	20250102	6750	-7.11	20250110	2590	142.08	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
46	20250117	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	110	2	1.82	13224477220	2150631	109.63	6030	6260	6000	7860	4240	6050	6149.16	0.94	0	-54754	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1662	19.43	1.54	12	7.97	317.00	3999.00	6750	20250110	-8.74	2590	20240806	137.84	6750	-8.74	20250110	4620	33.33	20250102	6750	-8.74	20250110	2590	137.84	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
47	20250117	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	80	2	1.32	11938152490	1941728	98.98	6030	6260	6000	7860	4240	6050	6148.26	0.94	0	-43106	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1654	19.34	1.53	12	7.20	317.00	3999.00	6750	20250110	-9.19	2590	20240806	136.68	6750	-9.19	20250110	4620	32.68	20250102	6750	-9.19	20250110	2590	136.68	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
48	20250117	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	50	2	0.83	10737260720	1745405	88.97	6030	6260	6000	7860	4240	6050	6151.79	0.94	0	-36702	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1646	19.24	1.53	12	6.47	317.00	3999.00	6750	20250110	-9.63	2590	20240806	135.52	6750	-9.63	20250110	4620	32.03	20250102	6750	-9.63	20250110	2590	135.52	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
49	20250117	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	110	2	1.82	1390599340	228038	11.62	6030	6190	6000	7860	4240	6050	6098.33	0.94	0	58631	6263	6156	6013	5906	5763	6210	5960	27	1810	100	3870	10	1	26979604	1662	19.43	1.54	12	0.85	317.00	3999.00	6750	20250110	-8.74	2590	20240806	137.84	6750	-8.74	20250110	4620	33.33	20250102	6750	-8.74	20250110	2590	137.84	20240806	9.27	N	039240	100	26 억		253050	N	N	0	N	00	N
50	20250116	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	40	2	0.67	11439497270	1898256	29.98	5980	6120	5870	7810	4210	6010	6026.33	0.70	0	64148	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1632	19.09	1.51	12	7.04	317.00	3999.00	6750	20250110	-10.37	2590	20240806	133.59	6750	-10.37	20250110	4620	30.95	20250102	6750	-10.37	20250110	2590	133.59	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
51	20250116	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-10	5	-0.17	10631061590	1764227	27.86	5980	6120	5870	7810	4210	6010	6025.92	0.70	0	92417	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1619	18.93	1.50	12	6.54	317.00	3999.00	6750	20250110	-11.11	2590	20240806	131.66	6750	-11.11	20250110	4620	29.87	20250102	6750	-11.11	20250110	2590	131.66	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
52	20250116	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-10	5	-0.17	8882135460	1475259	23.30	5980	6110	5870	7810	4210	6010	6020.75	0.70	0	94514	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1619	18.93	1.50	12	5.47	317.00	3999.00	6750	20250110	-11.11	2590	20240806	131.66	6750	-11.11	20250110	4620	29.87	20250102	6750	-11.11	20250110	2590	131.66	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
53	20250116	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	80	2	1.33	7503358000	1245986	19.68	5980	6110	5870	7810	4210	6010	6022.04	0.70	0	151934	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1643	19.21	1.52	12	4.62	317.00	3999.00	6750	20250110	-9.78	2590	20240806	135.14	6750	-9.78	20250110	4620	31.82	20250102	6750	-9.78	20250110	2590	135.14	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
54	20250116	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	0	3	0.00	6221994420	1033952	16.33	5980	6110	5870	7810	4210	6010	6017.70	0.70	0	128024	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1621	18.96	1.50	12	3.83	317.00	3999.00	6750	20250110	-10.96	2590	20240806	132.05	6750	-10.96	20250110	4620	30.09	20250102	6750	-10.96	20250110	2590	132.05	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
55	20250116	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	0	3	0.00	5165537280	858677	13.56	5980	6110	5870	7810	4210	6010	6015.71	0.70	0	102180	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1621	18.96	1.50	12	3.18	317.00	3999.00	6750	20250110	-10.96	2590	20240806	132.05	6750	-10.96	20250110	4620	30.09	20250102	6750	-10.96	20250110	2590	132.05	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
56	20250116	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	30	2	0.50	4024823840	669246	10.57	5980	6110	5870	7810	4210	6010	6013.98	0.70	0	82886	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1630	19.05	1.51	12	2.48	317.00	3999.00	6750	20250110	-10.52	2590	20240806	133.20	6750	-10.52	20250110	4620	30.74	20250102	6750	-10.52	20250110	2590	133.20	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
57	20250116	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	10	2	0.17	893224980	149634	2.36	5980	6050	5870	7810	4210	6010	5968.81	0.70	0	17347	6710	6360	5980	5630	5250	6170	5440	27	1800	100	3840	10	1	26979604	1624	18.99	1.51	12	0.55	317.00	3999.00	6750	20250110	-10.81	2590	20240806	132.43	6750	-10.81	20250110	4620	30.30	20250102	6750	-10.81	20250110	2590	132.43	20240806	8.60	N	039240	100	26 억		188841	N	N	0	N	00	N
58	20250115	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-50	5	-0.83	37772979600	6254983	84.24	6150	6330	5600	7870	4250	6060	6038.97	1.40	0	-190910	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1621	18.96	1.50	12	23.18	317.00	3999.00	6750	20250110	-10.96	2590	20240806	132.05	6750	-10.96	20250110	4620	30.09	20250102	6750	-10.96	20250110	2590	132.05	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
59	20250115	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-160	5	-2.64	36655819950	6067539	81.72	6150	6330	5600	7870	4250	6060	6041.30	1.40	0	-191437	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1592	18.61	1.48	12	22.49	317.00	3999.00	6750	20250110	-12.59	2590	20240806	127.80	6750	-12.59	20250110	4620	27.71	20250102	6750	-12.59	20250110	2590	127.80	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
60	20250115	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-160	5	-2.64	33353694990	5509348	74.20	6150	6330	5600	7870	4250	6060	6054.02	1.40	0	-200767	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1592	18.61	1.48	12	20.42	317.00	3999.00	6750	20250110	-12.59	2590	20240806	127.80	6750	-12.59	20250110	4620	27.71	20250102	6750	-12.59	20250110	2590	127.80	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
61	20250115	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-320	5	-5.28	31210065720	5140298	69.23	6150	6330	5600	7870	4250	6060	6071.65	1.40	0	-151387	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1549	18.11	1.44	12	19.05	317.00	3999.00	6750	20250110	-14.96	2590	20240806	121.62	6750	-14.96	20250110	4620	24.24	20250102	6750	-14.96	20250110	2590	121.62	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
62	20250115	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-320	5	-5.28	28985764420	4754939	64.04	6150	6330	5600	7870	4250	6060	6095.93	1.40	0	-120001	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1549	18.11	1.44	12	17.62	317.00	3999.00	6750	20250110	-14.96	2590	20240806	121.62	6750	-14.96	20250110	4620	24.24	20250102	6750	-14.96	20250110	2590	121.62	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
63	20250115	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	40	2	0.66	22646187490	3671627	49.45	6150	6330	5970	7870	4250	6060	6167.90	1.40	0	-128812	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1646	19.24	1.53	12	13.61	317.00	3999.00	6750	20250110	-9.63	2590	20240806	135.52	6750	-9.63	20250110	4620	32.03	20250102	6750	-9.63	20250110	2590	135.52	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
64	20250115	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	150	2	2.48	16934832960	2744793	36.97	6150	6330	5970	7870	4250	6060	6169.82	1.40	0	-98771	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1675	19.59	1.55	12	10.17	317.00	3999.00	6750	20250110	-8.00	2590	20240806	139.77	6750	-8.00	20250110	4620	34.42	20250102	6750	-8.00	20250110	2590	139.77	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
65	20250115	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	60	2	0.99	4276127550	692475	9.33	6150	6260	6080	7870	4250	6060	6175.20	1.40	0	14432	6613	6336	6033	5756	5453	6475	5895	27	1810	100	3870	10	1	26979604	1651	19.31	1.53	12	2.57	317.00	3999.00	6750	20250110	-9.33	2590	20240806	136.29	6750	-9.33	20250110	4620	32.47	20250102	6750	-9.33	20250110	2590	136.29	20240806	8.96	N	039240	100	26 억		378218	N	N	0	N	00	N
66	20250114	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	300	2	5.21	43989627270	7274184	263.41	5760	6310	5730	7480	4040	5760	6047.49	1.30	0	27672	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1635	19.12	1.52	12	26.96	317.00	3999.00	6750	20250110	-10.22	2590	20240806	133.98	6750	-10.22	20250110	4620	31.17	20250102	6750	-10.22	20250110	2590	133.98	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
67	20250114	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	290	2	5.03	42950694790	7102583	257.20	5760	6310	5730	7480	4040	5760	6047.33	1.30	0	18856	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1632	19.09	1.51	12	26.33	317.00	3999.00	6750	20250110	-10.37	2590	20240806	133.59	6750	-10.37	20250110	4620	30.95	20250102	6750	-10.37	20250110	2590	133.59	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
68	20250114	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	300	2	5.21	40900501680	6764221	244.95	5760	6310	5730	7480	4040	5760	6046.74	1.30	0	-31330	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1635	19.12	1.52	12	25.07	317.00	3999.00	6750	20250110	-10.22	2590	20240806	133.98	6750	-10.22	20250110	4620	31.17	20250102	6750	-10.22	20250110	2590	133.98	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
69	20250114	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	350	2	6.08	38326794650	6337261	229.49	5760	6310	5730	7480	4040	5760	6048.00	1.30	0	-62506	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1648	19.27	1.53	12	23.49	317.00	3999.00	6750	20250110	-9.48	2590	20240806	135.91	6750	-9.48	20250110	4620	32.25	20250102	6750	-9.48	20250110	2590	135.91	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
70	20250114	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	220	2	3.82	34354585710	5684360	205.84	5760	6310	5730	7480	4040	5760	6043.87	1.30	0	-86151	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1613	18.86	1.50	12	21.07	317.00	3999.00	6750	20250110	-11.41	2590	20240806	130.89	6750	-11.41	20250110	4620	29.44	20250102	6750	-11.41	20250110	2590	130.89	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
71	20250114	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	250	2	4.34	32559463280	5384718	194.99	5760	6310	5730	7480	4040	5760	6046.82	1.30	0	-71169	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1621	18.96	1.50	12	19.96	317.00	3999.00	6750	20250110	-10.96	2590	20240806	132.05	6750	-10.96	20250110	4620	30.09	20250102	6750	-10.96	20250110	2590	132.05	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
72	20250114	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	70	2	1.22	7386790670	1262088	45.70	5760	6090	5730	7480	4040	5760	5853.08	1.30	0	-143085	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1573	18.39	1.46	12	4.68	317.00	3999.00	6750	20250110	-13.63	2590	20240806	125.10	6750	-13.63	20250110	4620	26.19	20250102	6750	-13.63	20250110	2590	125.10	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
73	20250114	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	160	2	2.78	2226120410	375179	13.59	5760	6090	5760	7480	4040	5760	5935.05	1.30	0	84981	6166	5962	5816	5612	5466	5890	5540	27	1720	100	3680	10	1	26979604	1597	18.68	1.48	12	1.39	317.00	3999.00	6750	20250110	-12.30	2590	20240806	128.57	6750	-12.30	20250110	4620	28.14	20250102	6750	-12.30	20250110	2590	128.57	20240806	8.54	N	039240	100	26 억		351453	N	N	0	N	00	N
74	20250113	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	-240	5	-4.00	15955034930	2732378	13.55	5900	6020	5670	7800	4200	6000	5837.40	1.45	0	-42508	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1554	18.17	1.44	12	10.13	317.00	3999.00	6750	20250110	-14.67	2590	20240806	122.39	6750	-14.67	20250110	4620	24.68	20250102	6750	-14.67	20250110	2590	122.39	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
75	20250113	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-230	5	-3.83	15324265910	2623116	13.01	5900	6020	5670	7800	4200	6000	5840.09	1.45	0	-36874	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1557	18.20	1.44	12	9.72	317.00	3999.00	6750	20250110	-14.52	2590	20240806	122.78	6750	-14.52	20250110	4620	24.89	20250102	6750	-14.52	20250110	2590	122.78	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
76	20250113	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-170	5	-2.83	14332412630	2452036	12.16	5900	6020	5670	7800	4200	6000	5843.10	1.45	0	-7136	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1573	18.39	1.46	12	9.09	317.00	3999.00	6750	20250110	-13.63	2590	20240806	125.10	6750	-13.63	20250110	4620	26.19	20250102	6750	-13.63	20250110	2590	125.10	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
77	20250113	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-160	5	-2.67	13504260480	2310148	11.45	5900	6020	5670	7800	4200	6000	5843.50	1.45	0	9490	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1576	18.42	1.46	12	8.56	317.00	3999.00	6750	20250110	-13.48	2590	20240806	125.48	6750	-13.48	20250110	4620	26.41	20250102	6750	-13.48	20250110	2590	125.48	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
78	20250113	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-70	5	-1.17	12091867610	2070618	10.27	5900	6020	5670	7800	4200	6000	5837.27	1.45	0	31607	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1600	18.71	1.48	12	7.67	317.00	3999.00	6750	20250110	-12.15	2590	20240806	128.96	6750	-12.15	20250110	4620	28.35	20250102	6750	-12.15	20250110	2590	128.96	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
79	20250113	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-260	5	-4.33	8112669430	1394416	6.91	5900	5960	5670	7800	4200	6000	5813.77	1.45	0	-57852	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1549	18.11	1.44	12	5.17	317.00	3999.00	6750	20250110	-14.96	2590	20240806	121.62	6750	-14.96	20250110	4620	24.24	20250102	6750	-14.96	20250110	2590	121.62	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
80	20250113	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-300	5	-5.00	6785749270	1161902	5.76	5900	5960	5700	7800	4200	6000	5835.76	1.45	0	-7977	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1538	17.98	1.43	12	4.31	317.00	3999.00	6750	20250110	-15.56	2590	20240806	120.08	6750	-15.56	20250110	4620	23.38	20250102	6750	-15.56	20250110	2590	120.08	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
81	20250113	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-90	5	-1.50	2234407000	378344	1.88	5900	5960	5790	7800	4200	6000	5897.21	1.45	0	81868	7153	6576	6173	5596	5193	6375	5395	27	1800	100	3840	10	1	26979604	1594	18.64	1.48	12	1.40	317.00	3999.00	6750	20250110	-12.44	2590	20240806	128.19	6750	-12.44	20250110	4620	27.92	20250102	6750	-12.44	20250110	2590	128.19	20240806	9.05	N	039240	100	26 억		392233	N	N	0	N	00	N
82	20250110	160431	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6000	480	2	8.70	124805336260	19947954	1087.63	6320	6750	5770	7170	3870	5520	6256.66	0.98	0	130280	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1619	18.93	1.50	12	73.94	317.00	3999.00	6750	20250110	-11.11	2590	20240806	131.66	6750	-11.11	20250110	4620	29.87	20250102	6750	-11.11	20250110	2590	131.66	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
83	20250110	150431	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5950	430	2	7.79	122218322370	19515928	1064.08	6320	6750	5770	7170	3870	5520	6262.50	0.98	0	70482	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1605	18.77	1.49	12	72.34	317.00	3999.00	6750	20250110	-11.85	2590	20240806	129.73	6750	-11.85	20250110	4620	28.79	20250102	6750	-11.85	20250110	2590	129.73	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
84	20250110	140431	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5860	340	2	6.16	117081260730	18647026	1016.70	6320	6750	5810	7170	3870	5520	6278.83	0.98	0	-106846	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1581	18.49	1.47	12	69.12	317.00	3999.00	6750	20250110	-13.19	2590	20240806	126.25	6750	-13.19	20250110	4620	26.84	20250102	6750	-13.19	20250110	2590	126.25	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
85	20250110	130430	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5940	420	2	7.61	113591691090	18054880	984.42	6320	6750	5830	7170	3870	5520	6291.48	0.98	0	-103811	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1603	18.74	1.49	12	66.92	317.00	3999.00	6750	20250110	-12.00	2590	20240806	129.34	6750	-12.00	20250110	4620	28.57	20250102	6750	-12.00	20250110	2590	129.34	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
86	20250110	120431	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6040	520	2	9.42	100564269960	15916627	867.83	6320	6750	5830	7170	3870	5520	6318.20	0.98	0	-91182	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1630	19.05	1.51	12	59.00	317.00	3999.00	6750	20250110	-10.52	2590	20240806	133.20	6750	-10.52	20250110	4620	30.74	20250102	6750	-10.52	20250110	2590	133.20	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
87	20250110	110430	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5850	330	2	5.98	94938952200	14974014	816.44	6320	6750	5830	7170	3870	5520	6340.26	0.98	0	-20501	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1578	18.45	1.46	12	55.50	317.00	3999.00	6750	20250110	-13.33	2590	20240806	125.87	6750	-13.33	20250110	4620	26.62	20250102	6750	-13.33	20250110	2590	125.87	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
88	20250110	100429	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6140	620	2	11.23	83571000210	13073309	712.80	6320	6750	6010	7170	3870	5520	6392.50	0.98	0	-85910	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1657	19.37	1.54	12	48.46	317.00	3999.00	6750	20250110	-9.04	2590	20240806	137.07	6750	-9.04	20250110	4620	32.90	20250102	6750	-9.04	20250110	2590	137.07	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
89	20250110	090431	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6620	1100	2	19.93	22107918770	3424046	186.69	6320	6650	6320	7170	3870	5520	6456.72	0.98	0	8531	5753	5636	5453	5336	5153	5695	5395	27	1650	100	3530	10	1	26979604	1786	20.88	1.66	12	12.69	317.00	3999.00	6650	20250110	-0.45	2590	20240806	155.60	6650	-0.45	20250110	4620	43.29	20250102	6650	-0.45	20250110	2590	155.60	20240806	8.40	N	039240	100	26 억		264800	N	N	0	N	00	N
90	20250109	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	20	2	0.36	7604275250	1396451	30.55	5420	5570	5270	7150	3850	5500	5445.09	0.73	0	66706	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1489	17.41	1.38	12	5.18	317.00	3999.00	5960	20250103	-7.38	2590	20240806	113.13	5960	-7.38	20250103	4620	19.48	20250102	5960	-7.38	20250103	2590	113.13	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
91	20250109	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	50	2	0.91	7133501410	1310957	28.68	5420	5570	5270	7150	3850	5500	5441.44	0.73	0	93661	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1497	17.51	1.39	12	4.86	317.00	3999.00	5960	20250103	-6.88	2590	20240806	114.29	5960	-6.88	20250103	4620	20.13	20250102	5960	-6.88	20250103	2590	114.29	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
92	20250109	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	40	2	0.73	6259831960	1152833	25.22	5420	5570	5270	7150	3850	5500	5429.94	0.73	0	110762	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1495	17.48	1.39	12	4.27	317.00	3999.00	5960	20250103	-7.05	2590	20240806	113.90	5960	-7.05	20250103	4620	19.91	20250102	5960	-7.05	20250103	2590	113.90	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
93	20250109	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	30	2	0.55	5498731250	1014486	22.20	5420	5570	5270	7150	3850	5500	5420.20	0.73	0	113489	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1492	17.44	1.38	12	3.76	317.00	3999.00	5960	20250103	-7.21	2590	20240806	113.51	5960	-7.21	20250103	4620	19.70	20250102	5960	-7.21	20250103	2590	113.51	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
94	20250109	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-20	5	-0.36	5003593130	924875	20.24	5420	5570	5270	7150	3850	5500	5410.00	0.73	0	121432	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1478	17.29	1.37	12	3.43	317.00	3999.00	5960	20250103	-8.05	2590	20240806	111.58	5960	-8.05	20250103	4620	18.61	20250102	5960	-8.05	20250103	2590	111.58	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
95	20250109	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	30	2	0.55	3669820480	683357	14.95	5420	5530	5270	7150	3850	5500	5370.24	0.73	0	88458	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1492	17.44	1.38	12	2.53	317.00	3999.00	5960	20250103	-7.21	2590	20240806	113.51	5960	-7.21	20250103	4620	19.70	20250102	5960	-7.21	20250103	2590	113.51	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
96	20250109	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-140	5	-2.55	2425435440	455023	9.96	5420	5420	5270	7150	3850	5500	5330.28	0.73	0	33057	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1446	16.91	1.34	12	1.69	317.00	3999.00	5960	20250103	-10.07	2590	20240806	106.95	5960	-10.07	20250103	4620	16.02	20250102	5960	-10.07	20250103	2590	106.95	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
97	20250109	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-160	5	-2.91	508679560	94632	2.07	5420	5420	5310	7150	3850	5500	5375.07	0.73	0	6075	5986	5742	5526	5282	5066	5865	5405	27	1650	100	3520	10	1	26979604	1441	16.85	1.34	12	0.35	317.00	3999.00	5960	20250103	-10.40	2590	20240806	106.18	5960	-10.40	20250103	4620	15.58	20250102	5960	-10.40	20250103	2590	106.18	20240806	7.85	N	039240	100	26 억		196491	N	N	0	N	00	N
98	20250108	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	140	2	2.61	25233799010	4530129	177.24	5330	5770	5310	6960	3760	5360	5570.32	1.25	0	-138872	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1484	17.35	1.38	12	16.79	317.00	3999.00	5960	20250103	-7.72	2590	20240806	112.36	5960	-7.72	20250103	4620	19.05	20250102	5960	-7.72	20250103	2590	112.36	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
99	20250108	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	130	2	2.43	24555203500	4406295	172.40	5330	5770	5310	6960	3760	5360	5572.85	1.25	0	-142537	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1481	17.32	1.37	12	16.33	317.00	3999.00	5960	20250103	-7.89	2590	20240806	111.97	5960	-7.89	20250103	4620	18.83	20250102	5960	-7.89	20250103	2590	111.97	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
100	20250108	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	150	2	2.80	23716557420	4253484	166.42	5330	5770	5310	6960	3760	5360	5575.89	1.25	0	-138058	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1487	17.38	1.38	12	15.77	317.00	3999.00	5960	20250103	-7.55	2590	20240806	112.74	5960	-7.55	20250103	4620	19.26	20250102	5960	-7.55	20250103	2590	112.74	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
101	20250108	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	150	2	2.80	22778146380	4082295	159.72	5330	5770	5310	6960	3760	5360	5579.84	1.25	0	-158519	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1487	17.38	1.38	12	15.13	317.00	3999.00	5960	20250103	-7.55	2590	20240806	112.74	5960	-7.55	20250103	4620	19.26	20250102	5960	-7.55	20250103	2590	112.74	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
102	20250108	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	120	2	2.24	21941615830	3930221	153.77	5330	5770	5310	6960	3760	5360	5582.90	1.25	0	-171430	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1478	17.29	1.37	12	14.57	317.00	3999.00	5960	20250103	-8.05	2590	20240806	111.58	5960	-8.05	20250103	4620	18.61	20250102	5960	-8.05	20250103	2590	111.58	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
103	20250108	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	200	2	3.73	18959037600	3391934	132.71	5330	5770	5310	6960	3760	5360	5589.57	1.25	0	-149817	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1500	17.54	1.39	12	12.57	317.00	3999.00	5960	20250103	-6.71	2590	20240806	114.67	5960	-6.71	20250103	4620	20.35	20250102	5960	-6.71	20250103	2590	114.67	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
104	20250108	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	60	2	1.12	6891829650	1257777	49.21	5330	5630	5310	6960	3760	5360	5479.55	1.25	0	-89524	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1462	17.10	1.36	12	4.66	317.00	3999.00	5960	20250103	-9.06	2590	20240806	109.27	5960	-9.06	20250103	4620	17.32	20250102	5960	-9.06	20250103	2590	109.27	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
105	20250108	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	20	2	0.37	677191180	126212	4.94	5330	5420	5310	6960	3760	5360	5365.59	1.25	0	-12950	5666	5512	5346	5192	5026	5590	5270	27	1600	100	3430	10	1	26979604	1452	16.97	1.35	12	0.47	317.00	3999.00	5960	20250103	-9.73	2590	20240806	107.72	5960	-9.73	20250103	4620	16.45	20250102	5960	-9.73	20250103	2590	107.72	20240806	6.75	N	039240	100	26 억		336470	N	N	0	N	00	N
106	20250107	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	160	2	3.08	13465392670	2515507	74.31	5250	5500	5180	6760	3640	5200	5352.96	1.70	0	-126957	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1446	16.91	1.34	12	9.32	317.00	3999.00	5960	20250103	-10.07	2590	20240806	106.95	5960	-10.07	20250103	4620	16.02	20250102	5960	-10.07	20250103	2590	106.95	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
107	20250107	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	110	2	2.12	12752839440	2382254	70.37	5250	5500	5180	6760	3640	5200	5353.28	1.70	0	-103303	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1433	16.75	1.33	12	8.83	317.00	3999.00	5960	20250103	-10.91	2590	20240806	105.02	5960	-10.91	20250103	4620	14.94	20250102	5960	-10.91	20250103	2590	105.02	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
108	20250107	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	170	2	3.27	11778405010	2199059	64.96	5250	5500	5180	6760	3640	5200	5356.12	1.70	0	-109185	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1449	16.94	1.34	12	8.15	317.00	3999.00	5960	20250103	-9.90	2590	20240806	107.34	5960	-9.90	20250103	4620	16.23	20250102	5960	-9.90	20250103	2590	107.34	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
109	20250107	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	90	2	1.73	10449768520	1950137	57.61	5250	5500	5180	6760	3640	5200	5358.49	1.70	0	-124010	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1427	16.69	1.32	12	7.23	317.00	3999.00	5960	20250103	-11.24	2590	20240806	104.25	5960	-11.24	20250103	4620	14.50	20250102	5960	-11.24	20250103	2590	104.25	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
110	20250107	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	140	2	2.69	10068774000	1878288	55.48	5250	5500	5180	6760	3640	5200	5360.63	1.70	0	-121276	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1441	16.85	1.34	12	6.96	317.00	3999.00	5960	20250103	-10.40	2590	20240806	106.18	5960	-10.40	20250103	4620	15.58	20250102	5960	-10.40	20250103	2590	106.18	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
111	20250107	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	100	2	1.92	9691886530	1807370	53.39	5250	5500	5180	6760	3640	5200	5362.44	1.70	0	-111630	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1430	16.72	1.33	12	6.70	317.00	3999.00	5960	20250103	-11.07	2590	20240806	104.63	5960	-11.07	20250103	4620	14.72	20250102	5960	-11.07	20250103	2590	104.63	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
112	20250107	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	140	2	2.69	8195207910	1526305	45.09	5250	5500	5180	6760	3640	5200	5369.33	1.70	0	-123612	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1441	16.85	1.34	12	5.66	317.00	3999.00	5960	20250103	-10.40	2590	20240806	106.18	5960	-10.40	20250103	4620	15.58	20250102	5960	-10.40	20250103	2590	106.18	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
113	20250107	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	852489700	163072	4.82	5250	5260	5180	6760	3640	5200	5227.71	1.70	0	-41018	5886	5542	5306	4962	4726	5425	4845	27	1560	100	3320	10	1	26979604	1411	16.50	1.31	12	0.60	317.00	3999.00	5960	20250103	-12.25	2590	20240806	101.93	5960	-12.25	20250103	4620	13.20	20250102	5960	-12.25	20250103	2590	101.93	20240806	7.79	N	039240	100	26 억		459902	N	N	0	N	00	N
114	20250106	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-500	5	-8.77	17457180000	3271597	19.45	5610	5650	5070	7410	3990	5700	5334.47	3.08	0	-433084	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1403	16.40	1.30	12	12.13	317.00	3999.00	5960	20250103	-12.75	2590	20240806	100.77	5960	-12.75	20250103	4620	12.55	20250102	5960	-12.75	20250103	2590	100.77	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
115	20250106	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-470	5	-8.25	16410532840	3071040	18.26	5610	5650	5070	7410	3990	5700	5341.95	3.08	0	-394530	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1411	16.50	1.31	12	11.38	317.00	3999.00	5960	20250103	-12.25	2590	20240806	101.93	5960	-12.25	20250103	4620	13.20	20250102	5960	-12.25	20250103	2590	101.93	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
116	20250106	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-500	5	-8.77	12896500250	2390366	14.21	5610	5650	5170	7410	3990	5700	5393.34	3.08	0	-309074	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1403	16.40	1.30	12	8.86	317.00	3999.00	5960	20250103	-12.75	2590	20240806	100.77	5960	-12.75	20250103	4620	12.55	20250102	5960	-12.75	20250103	2590	100.77	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
117	20250106	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-440	5	-7.72	11327021040	2089301	12.42	5610	5650	5210	7410	3990	5700	5419.49	3.08	0	-200648	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1419	16.59	1.32	12	7.74	317.00	3999.00	5960	20250103	-11.74	2590	20240806	103.09	5960	-11.74	20250103	4620	13.85	20250102	5960	-11.74	20250103	2590	103.09	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
118	20250106	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-370	5	-6.49	9787945410	1796658	10.68	5610	5650	5280	7410	3990	5700	5445.81	3.08	0	-174257	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1438	16.81	1.33	12	6.66	317.00	3999.00	5960	20250103	-10.57	2590	20240806	105.79	5960	-10.57	20250103	4620	15.37	20250102	5960	-10.57	20250103	2590	105.79	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
119	20250106	110418	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-290	5	-5.09	8240232860	1506039	8.95	5610	5650	5350	7410	3990	5700	5469.24	3.08	0	-173018	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1460	17.07	1.35	12	5.58	317.00	3999.00	5960	20250103	-9.23	2590	20240806	108.88	5960	-9.23	20250103	4620	17.10	20250102	5960	-9.23	20250103	2590	108.88	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
120	20250106	100417	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-260	5	-4.56	6689008380	1218338	7.24	5610	5650	5380	7410	3990	5700	5487.74	3.08	0	-166768	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1468	17.16	1.36	12	4.52	317.00	3999.00	5960	20250103	-8.72	2590	20240806	110.04	5960	-8.72	20250103	4620	17.75	20250102	5960	-8.72	20250103	2590	110.04	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
121	20250106	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-180	5	-3.16	1866131630	334101	1.99	5610	5650	5520	7410	3990	5700	5580.33	3.08	0	-578	6600	6150	5510	5060	4420	6375	5285	27	1710	100	3640	10	1	26979604	1489	17.41	1.38	12	1.24	317.00	3999.00	5960	20250103	-7.38	2590	20240806	113.13	5960	-7.38	20250103	4620	19.48	20250102	5960	-7.38	20250103	2590	113.13	20240806	7.40	N	039240	100	26 억		830260	N	N	0	N	00	N
122	20250103	160416	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5700	845	2	17.40	93586165310	16677141	557.08	4935	5960	4870	6310	3400	4855	5611.83	1.03	0	614499	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1538	17.98	1.43	12	61.81	317.00	3999.00	5960	20250103	-4.36	2590	20240806	120.08	5960	-4.36	20250103	4620	23.38	20250102	5960	-4.36	20250103	2590	120.08	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
123	20250103	150416	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5540	685	2	14.11	89522577520	15954538	532.94	4935	5960	4870	6310	3400	4855	5611.40	1.03	0	654434	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1495	17.48	1.39	12	59.14	317.00	3999.00	5960	20250103	-7.05	2590	20240806	113.90	5960	-7.05	20250103	4620	19.91	20250102	5960	-7.05	20250103	2590	113.90	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
124	20250103	140416	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5460	605	2	12.46	86105148880	15332300	512.16	4935	5960	4870	6310	3400	4855	5616.24	1.03	0	752186	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1473	17.22	1.37	12	56.83	317.00	3999.00	5960	20250103	-8.39	2590	20240806	110.81	5960	-8.39	20250103	4620	18.18	20250102	5960	-8.39	20250103	2590	110.81	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
125	20250103	130415	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5610	755	2	15.55	78665311660	13975617	466.84	4935	5960	4870	6310	3400	4855	5629.09	1.03	0	574613	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1514	17.70	1.40	12	51.80	317.00	3999.00	5960	20250103	-5.87	2590	20240806	116.60	5960	-5.87	20250103	4620	21.43	20250102	5960	-5.87	20250103	2590	116.60	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
126	20250103	120415	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5700	845	2	17.40	73922444310	13136474	438.81	4935	5960	4870	6310	3400	4855	5627.63	1.03	0	584231	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1538	17.98	1.43	12	48.69	317.00	3999.00	5960	20250103	-4.36	2590	20240806	120.08	5960	-4.36	20250103	4620	23.38	20250102	5960	-4.36	20250103	2590	120.08	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
127	20250103	110415	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5630	775	2	15.96	63730937680	11355471	379.32	4935	5960	4870	6310	3400	4855	5612.76	1.03	0	584096	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1519	17.76	1.41	12	42.09	317.00	3999.00	5960	20250103	-5.54	2590	20240806	117.37	5960	-5.54	20250103	4620	21.86	20250102	5960	-5.54	20250103	2590	117.37	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
128	20250103	100415	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5750	895	2	18.43	44923105700	8021516	267.95	4935	5960	4870	6310	3400	4855	5600.90	1.03	0	485781	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	10	1	26979604	1551	18.14	1.44	12	29.73	317.00	3999.00	5960	20250103	-3.52	2590	20240806	122.01	5960	-3.52	20250103	4620	24.46	20250102	5960	-3.52	20250103	2590	122.01	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
129	20250103	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	30	2	0.62	723887050	147458	4.93	4935	4935	4880	6310	3400	4855	4911.46	1.03	0	-31458	5171	5012	4816	4657	4461	5092	4737	27	1455	100	3100	5	1	26979604	1318	15.41	1.22	12	0.55	317.00	3999.00	5670	20241223	-13.84	2590	20240806	88.61	4975	-1.81	20250102	4620	5.74	20250102	5670	-13.84	20241223	2590	88.61	20240806	7.29	N	039240	100	26 억		277515	N	N	0	N	00	N
130	20250102	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	310	2	6.82	14266925530	2958747	279.24	4740	4975	4620	5900	3185	4545	4821.88	1.13	0	-27708	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1310	15.32	1.21	12	10.97	317.00	3999.00	5670	20241223	-14.37	2590	20240806	87.45	4975	-2.41	20250102	4620	5.09	20250102	5670	-14.37	20241223	2590	87.45	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
131	20250102	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	345	2	7.59	13645256130	2830874	267.18	4740	4975	4620	5900	3185	4545	4820.16	1.13	0	-46280	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1319	15.43	1.22	12	10.49	317.00	3999.00	5670	20241223	-13.76	2590	20240806	88.80	4975	-1.71	20250102	4620	5.84	20250102	5670	-13.76	20241223	2590	88.80	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
132	20250102	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	300	2	6.60	12392644990	2573681	242.90	4740	4975	4620	5900	3185	4545	4815.14	1.13	0	-60789	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1307	15.28	1.21	12	9.54	317.00	3999.00	5670	20241223	-14.55	2590	20240806	87.07	4975	-2.61	20250102	4620	4.87	20250102	5670	-14.55	20241223	2590	87.07	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
133	20250102	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	390	2	8.58	10986164200	2286109	215.76	4740	4975	4620	5900	3185	4545	4805.62	1.13	0	-89574	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1331	15.57	1.23	12	8.47	317.00	3999.00	5670	20241223	-12.96	2590	20240806	90.54	4975	-0.80	20250102	4620	6.82	20250102	5670	-12.96	20241223	2590	90.54	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
134	20250102	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	290	2	6.38	6940580120	1459038	137.70	4740	4865	4620	5900	3185	4545	4756.96	1.13	0	25444	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1304	15.25	1.21	12	5.41	317.00	3999.00	5670	20241223	-14.73	2590	20240806	86.68	4865	-0.62	20250102	4620	4.65	20250102	5670	-14.73	20241223	2590	86.68	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
135	20250102	110404	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	285	2	6.27	5486213575	1157567	109.25	4740	4850	4620	5900	3185	4545	4739.44	1.13	0	5504	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1303	15.24	1.21	12	4.29	317.00	3999.00	5670	20241223	-14.81	2590	20240806	86.49	4850	-0.41	20250102	4620	4.55	20250102	5670	-14.81	20241223	2590	86.49	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
136	20250102	100411	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	155	2	3.41	1390515380	295730	27.91	4740	4740	4640	5900	3185	4545	4701.98	1.13	0	-37431	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1268	14.83	1.18	12	1.10	317.00	3999.00	5670	20241223	-17.11	2590	20240806	81.47	4740	-0.84	20250102	4640	1.29	20250102	5670	-17.11	20241223	2590	81.47	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N
137	20250102	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	1.13	0	0	4738	4641	4543	4446	4348	4690	4495	27	1355	100	2900	5	1	26979604	1226	14.34	1.14	12	0.00	317.00	3999.00	5670	20241223	-19.84	2590	20240806	75.48	0	0.00	0	0	0.00	0	5670	-19.84	20241223	2590	75.48	20240806	7.42	N	039240	100	26 억		305722	N	N	0	N	00	N