KissMeData/109860/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	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-240	5	-2.66	266876730	29822	59.61	9270	9270	8710	11730	6330	9030	8948.77	0.00	0	-935	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	800	266.36	0.51	12	0.33	33.00	17120.00	9660	20240205	-9.01	7700	20241209	14.16	9640	-8.82	20250121	8030	9.46	20250108	9660	-9.01	20240205	7700	14.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20250124	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-100	5	-1.11	258638540	28889	57.74	9270	9270	8710	11730	6330	9030	8952.62	0.00	0	-887	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	813	270.61	0.52	12	0.32	33.00	17120.00	9660	20240205	-7.56	7700	20241209	15.97	9640	-7.37	20250121	8030	11.21	20250108	9660	-7.56	20240205	7700	15.97	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20250124	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-80	5	-0.89	255692200	28558	57.08	9270	9270	8710	11730	6330	9030	8953.22	0.00	0	-820	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	814	271.21	0.52	12	0.31	33.00	17120.00	9660	20240205	-7.35	7700	20241209	16.23	9640	-7.16	20250121	8030	11.46	20250108	9660	-7.35	20240205	7700	16.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20250124	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-210	5	-2.33	245665490	27428	54.82	9270	9270	8710	11730	6330	9030	8956.53	0.00	0	-611	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	803	267.27	0.52	12	0.30	33.00	17120.00	9660	20240205	-8.70	7700	20241209	14.55	9640	-8.51	20250121	8030	9.84	20250108	9660	-8.70	20240205	7700	14.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20250124	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	90	2	1.00	222755220	24822	49.61	9270	9270	8710	11730	6330	9030	8973.92	0.00	0	-478	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	830	276.36	0.53	12	0.27	33.00	17120.00	9660	20240205	-5.59	7700	20241209	18.44	9640	-5.39	20250121	8030	13.57	20250108	9660	-5.59	20240205	7700	18.44	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20250124	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-220	5	-2.44	175129210	19401	38.78	9270	9270	8730	11730	6330	9030	9026.80	0.00	0	-335	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	802	266.97	0.51	12	0.21	33.00	17120.00	9660	20240205	-8.80	7700	20241209	14.42	9640	-8.61	20250121	8030	9.71	20250108	9660	-8.80	20240205	7700	14.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20250124	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-50	5	-0.55	124751050	13703	27.39	9270	9270	8900	11730	6330	9030	9104.36	0.00	0	-631	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	817	272.12	0.52	12	0.15	33.00	17120.00	9660	20240205	-7.04	7700	20241209	16.62	9640	-6.85	20250121	8030	11.83	20250108	9660	-7.04	20240205	7700	16.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20250124	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	0	3	0.00	52089330	5687	11.37	9270	9270	9030	11730	6330	9030	9161.21	0.00	0	-195	9643	9336	8993	8686	8343	9165	8515	46	2700	500	6680	10	1	9100000	822	273.64	0.53	12	0.06	33.00	17120.00	9660	20240205	-6.52	7700	20241209	17.27	9640	-6.33	20250121	8030	12.45	20250108	9660	-6.52	20240205	7700	17.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20250123	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-20	5	-0.22	442994610	49400	68.96	9070	9300	8650	11760	6340	9050	8966.06	0.00	0	-2895	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	822	273.64	0.53	12	0.54	33.00	17120.00	9660	20240205	-6.52	7700	20241209	17.27	9640	-6.33	20250121	8030	12.45	20250108	9660	-6.52	20240205	7700	17.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20250123	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-40	5	-0.44	426965750	47621	66.47	9070	9300	8650	11760	6340	9050	8965.91	0.00	0	-2777	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	820	273.03	0.53	12	0.52	33.00	17120.00	9660	20240205	-6.73	7700	20241209	17.01	9640	-6.54	20250121	8030	12.20	20250108	9660	-6.73	20240205	7700	17.01	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20250123	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	30	2	0.33	378823550	42288	59.03	9070	9300	8650	11760	6340	9050	8958.18	0.00	0	-2579	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	826	275.15	0.53	12	0.46	33.00	17120.00	9660	20240205	-6.00	7700	20241209	17.92	9640	-5.81	20250121	8030	13.08	20250108	9660	-6.00	20240205	7700	17.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20250123	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-20	5	-0.22	316059630	35295	49.27	9070	9300	8650	11760	6340	9050	8954.80	0.00	0	-2123	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	822	273.64	0.53	12	0.39	33.00	17120.00	9660	20240205	-6.52	7700	20241209	17.27	9640	-6.33	20250121	8030	12.45	20250108	9660	-6.52	20240205	7700	17.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20250123	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-10	5	-0.11	254698580	28532	39.83	9070	9300	8650	11760	6340	9050	8926.77	0.00	0	-1813	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	823	273.94	0.53	12	0.31	33.00	17120.00	9660	20240205	-6.42	7700	20241209	17.40	9640	-6.22	20250121	8030	12.58	20250108	9660	-6.42	20240205	7700	17.40	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20250123	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-220	5	-2.43	208596750	23400	32.66	9070	9300	8650	11760	6340	9050	8914.39	0.00	0	-629	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	804	267.58	0.52	12	0.26	33.00	17120.00	9660	20240205	-8.59	7700	20241209	14.68	9640	-8.40	20250121	8030	9.96	20250108	9660	-8.59	20240205	7700	14.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20250123	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-260	5	-2.87	130876430	14657	20.46	9070	9300	8650	11760	6340	9050	8929.28	0.00	0	602	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	800	266.36	0.51	12	0.16	33.00	17120.00	9660	20240205	-9.01	7700	20241209	14.16	9640	-8.82	20250121	8030	9.46	20250108	9660	-9.01	20240205	7700	14.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20250123	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	80	2	0.88	31356350	3411	4.76	9070	9300	9070	11760	6340	9050	9192.71	0.00	0	-132	9723	9386	9113	8776	8503	9250	8640	46	2710	500	6690	10	1	9100000	831	276.67	0.53	12	0.04	33.00	17120.00	9660	20240205	-5.49	7700	20241209	18.57	9640	-5.29	20250121	8030	13.70	20250108	9660	-5.49	20240205	7700	18.57	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20250122	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-100	5	-1.09	646765290	71622	93.83	9150	9450	8840	11890	6410	9150	9030.18	0.00	0	2642	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	824	274.24	0.53	12	0.79	33.00	17120.00	9660	20240205	-6.31	7700	20241209	17.53	9640	-6.12	20250121	8030	12.70	20250108	9660	-6.31	20240205	7700	17.53	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20250122	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-120	5	-1.31	607933200	67289	88.15	9150	9450	8840	11890	6410	9150	9034.66	0.00	0	2252	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	822	273.64	0.53	12	0.74	33.00	17120.00	9660	20240205	-6.52	7700	20241209	17.27	9640	-6.33	20250121	8030	12.45	20250108	9660	-6.52	20240205	7700	17.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20250122	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-120	5	-1.31	547692840	60593	79.38	9150	9450	8840	11890	6410	9150	9038.88	0.00	0	2686	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	822	273.64	0.53	12	0.67	33.00	17120.00	9660	20240205	-6.52	7700	20241209	17.27	9640	-6.33	20250121	8030	12.45	20250108	9660	-6.52	20240205	7700	17.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20250122	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-120	5	-1.31	373602530	41079	53.81	9150	9450	8840	11890	6410	9150	9094.73	0.00	0	1495	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	822	273.64	0.53	12	0.45	33.00	17120.00	9660	20240205	-6.52	7700	20241209	17.27	9640	-6.33	20250121	8030	12.45	20250108	9660	-6.52	20240205	7700	17.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20250122	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-180	5	-1.97	311152130	34159	44.75	9150	9450	8840	11890	6410	9150	9108.94	0.00	0	1885	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	816	271.82	0.52	12	0.38	33.00	17120.00	9660	20240205	-7.14	7700	20241209	16.49	9640	-6.95	20250121	8030	11.71	20250108	9660	-7.14	20240205	7700	16.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20250122	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	60	2	0.66	238328300	26143	34.25	9150	9450	8840	11890	6410	9150	9116.33	0.00	0	897	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	838	279.09	0.54	12	0.29	33.00	17120.00	9660	20240205	-4.66	7700	20241209	19.61	9640	-4.46	20250121	8030	14.69	20250108	9660	-4.66	20240205	7700	19.61	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20250122	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-70	5	-0.77	143888830	15829	20.74	9150	9450	8840	11890	6410	9150	9090.20	0.00	0	1672	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	826	275.15	0.53	12	0.17	33.00	17120.00	9660	20240205	-6.00	7700	20241209	17.92	9640	-5.81	20250121	8030	13.08	20250108	9660	-6.00	20240205	7700	17.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20250122	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	90	2	0.98	43588260	4720	6.18	9150	9450	9150	11890	6410	9150	9234.80	0.00	0	886	9903	9526	9263	8886	8623	9395	8755	46	2740	500	6770	10	1	9100000	841	280.00	0.54	12	0.05	33.00	17120.00	9660	20240205	-4.35	7700	20241209	20.00	9640	-4.15	20250121	8030	15.07	20250108	9660	-4.35	20240205	7700	20.00	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20250121	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-50	5	-0.54	708813930	76324	71.76	9350	9640	9000	11960	6440	9200	9286.91	0.00	0	1767	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	833	277.27	0.53	12	0.84	33.00	17120.00	9660	20240205	-5.28	7700	20241209	18.83	9640	-5.08	20250121	8030	13.95	20250108	9660	-5.28	20240205	7700	18.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20250121	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-60	5	-0.65	683624740	73548	69.15	9350	9640	9040	11960	6440	9200	9294.95	0.00	0	1899	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	832	276.97	0.53	12	0.81	33.00	17120.00	9660	20240205	-5.38	7700	20241209	18.70	9640	-5.19	20250121	8030	13.82	20250108	9660	-5.38	20240205	7700	18.70	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20250121	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	50	2	0.54	622299580	66843	62.84	9350	9640	9110	11960	6440	9200	9309.87	0.00	0	1130	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	842	280.30	0.54	12	0.73	33.00	17120.00	9660	20240205	-4.24	7700	20241209	20.13	9640	-4.05	20250121	8030	15.19	20250108	9660	-4.24	20240205	7700	20.13	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20250121	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	80	2	0.87	540464030	58034	54.56	9350	9640	9110	11960	6440	9200	9312.89	0.00	0	652	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	844	281.21	0.54	12	0.64	33.00	17120.00	9660	20240205	-3.93	7700	20241209	20.52	9640	-3.73	20250121	8030	15.57	20250108	9660	-3.93	20240205	7700	20.52	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20250121	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-30	5	-0.33	489486310	52523	49.38	9350	9640	9110	11960	6440	9200	9319.47	0.00	0	681	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	834	277.88	0.54	12	0.58	33.00	17120.00	9660	20240205	-5.07	7700	20241209	19.09	9640	-4.88	20250121	8030	14.20	20250108	9660	-5.07	20240205	7700	19.09	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20250121	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-60	5	-0.65	472783870	50695	47.66	9350	9640	9120	11960	6440	9200	9326.05	0.00	0	652	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	832	276.97	0.53	12	0.56	33.00	17120.00	9660	20240205	-5.38	7700	20241209	18.70	9640	-5.19	20250121	8030	13.82	20250108	9660	-5.38	20240205	7700	18.70	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20250121	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	378583600	40478	38.06	9350	9640	9120	11960	6440	9200	9352.82	0.00	0	839	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	835	278.18	0.54	12	0.44	33.00	17120.00	9660	20240205	-4.97	7700	20241209	19.22	9640	-4.77	20250121	8030	14.32	20250108	9660	-4.97	20240205	7700	19.22	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20250121	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	208253720	22028	20.71	9350	9640	9120	11960	6440	9200	9454.05	0.00	0	1432	9940	9570	9050	8680	8160	9755	8865	46	2760	500	6800	10	1	9100000	835	278.18	0.54	12	0.24	33.00	17120.00	9660	20240205	-4.97	7700	20241209	19.22	9640	-4.77	20250121	8030	14.32	20250108	9660	-4.97	20240205	7700	19.22	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20250120	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	600	2	6.98	964203940	106220	287.23	8720	9420	8530	11180	6020	8600	9077.26	0.00	0	5816	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	837	278.79	0.54	12	1.17	33.00	17120.00	9660	20240205	-4.76	7700	20241209	19.48	9420	-2.34	20250120	8030	14.57	20250108	9660	-4.76	20240205	7700	19.48	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20250120	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	610	2	7.09	934063780	102940	278.36	8720	9420	8530	11180	6020	8600	9073.87	0.00	0	5714	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	838	279.09	0.54	12	1.13	33.00	17120.00	9660	20240205	-4.66	7700	20241209	19.61	9420	-2.23	20250120	8030	14.69	20250108	9660	-4.66	20240205	7700	19.61	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20250120	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	560	2	6.51	848521160	93552	252.97	8720	9420	8530	11180	6020	8600	9070.05	0.00	0	5572	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	834	277.58	0.54	12	1.03	33.00	17120.00	9660	20240205	-5.18	7700	20241209	18.96	9420	-2.76	20250120	8030	14.07	20250108	9660	-5.18	20240205	7700	18.96	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20250120	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	490	2	5.70	818455690	90258	244.07	8720	9420	8530	11180	6020	8600	9067.96	0.00	0	5503	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	827	275.45	0.53	12	0.99	33.00	17120.00	9660	20240205	-5.90	7700	20241209	18.05	9420	-3.50	20250120	8030	13.20	20250108	9660	-5.90	20240205	7700	18.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20250120	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	470	2	5.47	755256320	83336	225.35	8720	9420	8530	11180	6020	8600	9062.79	0.00	0	4788	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	825	274.85	0.53	12	0.92	33.00	17120.00	9660	20240205	-6.11	7700	20241209	17.79	9420	-3.72	20250120	8030	12.95	20250108	9660	-6.11	20240205	7700	17.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20250120	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	650	2	7.56	608579790	67308	182.01	8720	9420	8530	11180	6020	8600	9041.72	0.00	0	2793	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	842	280.30	0.54	12	0.74	33.00	17120.00	9660	20240205	-4.24	7700	20241209	20.13	9420	-1.80	20250120	8030	15.19	20250108	9660	-4.24	20240205	7700	20.13	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20250120	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	520	2	6.05	361837690	40490	109.49	8720	9180	8530	11180	6020	8600	8936.47	0.00	0	1202	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	830	276.36	0.53	12	0.44	33.00	17120.00	9660	20240205	-5.59	7700	20241209	18.44	9180	-0.65	20250120	8030	13.57	20250108	9660	-5.59	20240205	7700	18.44	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20250120	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	40	2	0.47	41926410	4824	13.04	8720	8900	8530	11180	6020	8600	8691.21	0.00	0	656	9140	8870	8480	8210	7820	9005	8345	46	2580	500	6360	10	1	9100000	786	261.82	0.50	12	0.05	33.00	17120.00	9660	20240205	-10.56	7700	20241209	12.21	8900	-2.92	20250120	8030	7.60	20250108	9660	-10.56	20240205	7700	12.21	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20250117	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	470	2	5.78	307784500	36951	2219.28	8100	8750	8090	10560	5700	8130	8328.68	0.00	0	-127	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	783	260.61	0.50	12	0.41	33.00	17120.00	9660	20240205	-10.97	7700	20241209	11.69	8750	-1.71	20250117	8030	7.10	20250108	9660	-10.97	20240205	7700	11.69	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20250117	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	460	2	5.66	300871730	36147	2170.99	8100	8750	8090	10560	5700	8130	8323.56	0.00	0	-189	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	782	260.30	0.50	12	0.40	33.00	17120.00	9660	20240205	-11.08	7700	20241209	11.56	8750	-1.83	20250117	8030	6.97	20250108	9660	-11.08	20240205	7700	11.56	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20250117	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	130	2	1.60	173550850	21229	1275.02	8100	8470	8090	10560	5700	8130	8175.18	0.00	0	-264	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	752	250.30	0.48	12	0.23	33.00	17120.00	9660	20240205	-14.49	7700	20241209	7.27	8470	-2.48	20250117	8030	2.86	20250108	9660	-14.49	20240205	7700	7.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20250117	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	10	2	0.12	112917370	13889	834.17	8100	8150	8090	10560	5700	8130	8129.99	0.00	0	-17	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	741	246.67	0.48	12	0.15	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20250117	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	20	2	0.25	112909230	13888	834.11	8100	8150	8090	10560	5700	8130	8129.98	0.00	0	-17	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	742	246.97	0.48	12	0.15	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	8300	-1.81	20250102	8030	1.49	20250108	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20250117	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-20	5	-0.25	111216610	13680	821.62	8100	8130	8090	10560	5700	8130	8129.87	0.00	0	24	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	738	245.76	0.47	12	0.15	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20250117	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	0.00	0	0	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8030	1.25	20250108	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20250117	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	0.00	0	0	8190	8160	8100	8070	8010	8175	8085	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8030	1.25	20250108	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20250116	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	10	2	0.12	13481440	1665	17.22	8120	8130	8040	10550	5690	8120	8096.96	0.00	0	-14	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	740	246.36	0.47	12	0.02	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8030	1.25	20250108	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20250116	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-10	5	-0.12	12939290	1598	16.53	8120	8130	8040	10550	5690	8120	8097.18	0.00	0	51	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	738	245.76	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20250116	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-10	5	-0.12	12939290	1598	16.53	8120	8130	8040	10550	5690	8120	8097.18	0.00	0	51	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	738	245.76	0.47	12	0.02	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20250116	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-10	5	-0.12	1902980	235	2.43	8120	8120	8040	10550	5690	8120	8097.79	0.00	0	50	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	738	245.76	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20250116	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-30	5	-0.37	1894870	234	2.42	8120	8120	8040	10550	5690	8120	8097.74	0.00	0	50	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20250116	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	0	3	0.00	519090	64	0.66	8120	8120	8040	10550	5690	8120	8110.78	0.00	0	2	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20250116	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-30	5	-0.37	113100	14	0.14	8120	8120	8040	10550	5690	8120	8078.57	0.00	0	2	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20250116	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-80	5	-0.99	48440	6	0.06	8120	8120	8040	10550	5690	8120	8073.33	0.00	0	0	8286	8202	8146	8062	8006	8175	8035	46	2430	500	6000	10	1	9100000	732	243.64	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.77	7700	20241209	4.42	8300	-3.13	20250102	8030	0.12	20250108	9660	-16.77	20240205	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20250115	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	0	3	0.00	78396370	9670	15852.46	8130	8230	8090	10550	5690	8120	8107.17	0.00	0	-9	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	739	246.06	0.47	12	0.11	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20250115	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-20	5	-0.25	62102860	7656	12550.82	8130	8230	8100	10550	5690	8120	8111.66	0.00	0	-4	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	737	245.45	0.47	12	0.08	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20250115	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	10	2	0.12	26599940	3273	5365.57	8130	8230	8100	10550	5690	8120	8127.08	0.00	0	-4	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	740	246.36	0.47	12	0.04	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8030	1.25	20250108	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20250115	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	10	2	0.12	17682230	2175	3565.57	8130	8230	8100	10550	5690	8120	8129.76	0.00	0	-4	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	740	246.36	0.47	12	0.02	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8030	1.25	20250108	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20250115	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	0	3	0.00	2279450	280	459.02	8130	8230	8120	10550	5690	8120	8140.89	0.00	0	0	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20250115	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	20	2	0.25	2173890	267	437.70	8130	8230	8130	10550	5690	8120	8141.91	0.00	0	0	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20250115	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	110	2	1.35	57230	7	11.48	8130	8230	8130	10550	5690	8120	8175.71	0.00	0	0	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	749	249.39	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.80	7700	20241209	6.88	8300	-0.84	20250102	8030	2.49	20250108	9660	-14.80	20240205	7700	6.88	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20250115	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	0	3	0.00	0	0	0.00	0	0	0	10550	5690	8120	0.00	0.00	0	0	8153	8136	8113	8096	8073	8145	8105	46	2430	500	6000	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20250114	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	494290	61	1.11	8090	8130	8090	10580	5700	8140	8103.11	0.00	0	-2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20250114	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	486170	60	1.09	8090	8130	8090	10580	5700	8140	8102.83	0.00	0	-2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20250114	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	461820	57	1.04	8090	8130	8090	10580	5700	8140	8102.11	0.00	0	-2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8030	1.25	20250108	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20250114	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-30	5	-0.37	413060	51	0.93	8090	8120	8090	10580	5700	8140	8099.22	0.00	0	2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	738	245.76	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20250114	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	396850	49	0.89	8090	8120	8090	10580	5700	8140	8098.98	0.00	0	2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20250114	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-40	5	-0.49	388730	48	0.87	8090	8100	8090	10580	5700	8140	8098.54	0.00	0	2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20250114	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-50	5	-0.61	56630	7	0.13	8090	8090	8090	10580	5700	8140	8090.00	0.00	0	2	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20250114	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	10580	5700	8140	0.00	0.00	0	0	8186	8162	8116	8092	8046	8175	8105	46	2440	500	6020	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20250113	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	44519370	5497	1728.62	8070	8140	8070	10580	5700	8140	8098.85	0.00	0	-27	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	741	246.67	0.48	12	0.06	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20250113	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-50	5	-0.61	44446210	5488	1725.79	8070	8110	8070	10580	5700	8140	8098.80	0.00	0	-27	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	736	245.15	0.47	12	0.06	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20250113	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-30	5	-0.37	25620700	3161	994.03	8070	8110	8070	10580	5700	8140	8105.25	0.00	0	-27	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	738	245.76	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20250113	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-30	5	-0.37	1454950	180	56.60	8070	8110	8070	10580	5700	8140	8083.06	0.00	0	0	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	738	245.76	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20250113	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-50	5	-0.61	1438730	178	55.97	8070	8110	8070	10580	5700	8140	8082.75	0.00	0	0	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20250113	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-50	5	-0.61	815780	101	31.76	8070	8110	8070	10580	5700	8140	8077.03	0.00	0	0	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20250113	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-50	5	-0.61	718700	89	27.99	8070	8110	8070	10580	5700	8140	8075.28	0.00	0	0	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20250113	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-30	5	-0.37	330910	41	12.89	8070	8110	8070	10580	5700	8140	8070.98	0.00	0	0	8166	8152	8126	8112	8086	8160	8120	46	2440	500	6020	10	1	9100000	738	245.76	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20250110	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	30	2	0.37	2582320	318	13.42	8130	8140	8100	10540	5680	8110	8120.50	0.00	0	-11	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20250110	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	30	2	0.37	2216880	273	11.52	8130	8140	8100	10540	5680	8110	8120.44	0.00	0	-10	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20250110	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	30	2	0.37	2208740	272	11.48	8130	8140	8100	10540	5680	8110	8120.37	0.00	0	-10	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20250110	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	30	2	0.37	2176220	268	11.31	8130	8140	8100	10540	5680	8110	8120.22	0.00	0	-10	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20250110	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	30	2	0.37	397880	49	2.07	8130	8140	8100	10540	5680	8110	8120.00	0.00	0	-10	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8030	1.37	20250108	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20250110	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	10	2	0.12	227140	28	1.18	8130	8130	8100	10540	5680	8110	8112.14	0.00	0	-10	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20250110	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	10	2	0.12	202780	25	1.06	8130	8130	8100	10540	5680	8110	8111.20	0.00	0	-10	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20250110	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	10540	5680	8110	0.00	0.00	0	0	8156	8132	8106	8082	8056	8145	8095	46	2430	500	6000	10	1	9100000	738	245.76	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20250109	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	20	2	0.25	19189410	2369	47.62	8080	8130	8080	10510	5670	8090	8100.22	0.00	0	2	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	738	245.76	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20250109	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	30	2	0.37	18881130	2331	46.85	8080	8130	8080	10510	5670	8090	8100.01	0.00	0	26	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	739	246.06	0.47	12	0.03	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20250109	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	20	2	0.25	18864900	2329	46.81	8080	8130	8080	10510	5670	8090	8100.00	0.00	0	26	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	738	245.76	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8030	1.00	20250108	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20250109	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	10	2	0.12	18856790	2328	46.79	8080	8130	8080	10510	5670	8090	8100.00	0.00	0	26	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	737	245.45	0.47	12	0.03	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20250109	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	10	2	0.12	7662580	946	19.02	8080	8130	8080	10510	5670	8090	8099.98	0.00	0	26	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	737	245.45	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20250109	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	10	2	0.12	2259910	279	5.61	8080	8130	8080	10510	5670	8090	8100.04	0.00	0	26	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20250109	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	0	3	0.00	88930	11	0.22	8080	8100	8080	10510	5670	8090	8084.55	0.00	0	-2	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20250109	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-10	5	-0.12	56560	7	0.14	8080	8080	8080	10510	5670	8090	8080.00	0.00	0	0	8303	8196	8113	8006	7923	8155	7965	46	2420	500	5980	10	1	9100000	735	244.85	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	8300	-2.65	20250102	8030	0.62	20250108	9660	-16.36	20240205	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20250108	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-70	5	-0.86	40197730	4975	637.82	8220	8220	8030	10600	5720	8160	8079.95	0.00	0	126	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	736	245.15	0.47	12	0.05	33.00	17120.00	9660	20240205	-16.25	7700	20241209	5.06	8300	-2.53	20250102	8030	0.75	20250108	9660	-16.25	20240205	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20250108	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-40	5	-0.49	38279730	4738	607.44	8220	8220	8030	10600	5720	8160	8079.30	0.00	0	285	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	739	246.06	0.47	12	0.05	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8030	1.12	20250108	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20250108	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-80	5	-0.98	32251240	3993	511.92	8220	8220	8030	10600	5720	8160	8076.94	0.00	0	284	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	735	244.85	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.36	7700	20241209	4.94	8300	-2.65	20250102	8030	0.62	20250108	9660	-16.36	20240205	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20250108	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-90	5	-1.10	32243160	3992	511.79	8220	8220	8030	10600	5720	8160	8076.94	0.00	0	284	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	734	244.55	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.46	7700	20241209	4.81	8300	-2.77	20250102	8030	0.50	20250108	9660	-16.46	20240205	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20250108	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-60	5	-0.74	31113300	3852	493.85	8220	8220	8030	10600	5720	8160	8077.18	0.00	0	284	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20250108	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-60	5	-0.74	31089000	3849	493.46	8220	8220	8030	10600	5720	8160	8077.16	0.00	0	284	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.04	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	8300	-2.41	20250102	8030	0.87	20250108	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20250108	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-90	5	-1.10	10056390	1246	159.74	8220	8220	8030	10600	5720	8160	8070.94	0.00	0	289	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	734	244.55	0.47	12	0.01	33.00	17120.00	9660	20240205	-16.46	7700	20241209	4.81	8300	-2.77	20250102	8030	0.50	20250108	9660	-16.46	20240205	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20250108	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	60	2	0.74	24660	3	0.38	8220	8220	8220	10600	5720	8160	8220.00	0.00	0	0	8266	8212	8186	8132	8106	8200	8120	46	2440	500	6030	10	1	9100000	748	249.09	0.48	12	0.00	33.00	17120.00	9660	20240205	-14.91	7700	20241209	6.75	8300	-0.96	20250102	8050	2.11	20250106	9660	-14.91	20240205	7700	6.75	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20250107	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-10	5	-0.12	6395940	780	28.29	8170	8240	8160	10620	5720	8170	8199.92	0.00	0	-7	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	743	247.27	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.53	7700	20241209	5.97	8300	-1.69	20250102	8050	1.37	20250106	9660	-15.53	20240205	7700	5.97	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20250107	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	5930720	723	26.22	8170	8240	8170	10620	5720	8170	8202.93	0.00	0	-8	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	744	247.88	0.48	12	0.01	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	8300	-1.45	20250102	8050	1.61	20250106	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20250107	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	30	2	0.37	3037240	371	13.46	8170	8200	8170	10620	5720	8170	8186.63	0.00	0	-10	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	746	248.48	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.11	7700	20241209	6.49	8300	-1.20	20250102	8050	1.86	20250106	9660	-15.11	20240205	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20250107	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	2275570	278	10.08	8170	8200	8170	10620	5720	8170	8185.50	0.00	0	-4	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	744	247.88	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	8300	-1.45	20250102	8050	1.61	20250106	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20250107	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	2005370	245	8.89	8170	8200	8170	10620	5720	8170	8185.18	0.00	0	1	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	744	247.88	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	8300	-1.45	20250102	8050	1.61	20250106	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20250107	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	1939930	237	8.60	8170	8200	8170	10620	5720	8170	8185.36	0.00	0	1	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	744	247.88	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	8300	-1.45	20250102	8050	1.61	20250106	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20250107	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	1907210	233	8.45	8170	8200	8170	10620	5720	8170	8185.45	0.00	0	1	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	744	247.88	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	8300	-1.45	20250102	8050	1.61	20250106	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20250107	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	0	3	0.00	416670	51	1.85	8170	8170	8170	10620	5720	8170	8170.00	0.00	0	-3	8290	8230	8140	8080	7990	8260	8110	46	2450	500	6040	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8050	1.49	20250106	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20250106	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	20	2	0.25	22513680	2757	2.81	8050	8200	8050	10590	5710	8150	8166.01	0.00	0	24	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8050	1.49	20250106	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20250106	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	40	2	0.49	22464660	2751	2.80	8050	8200	8050	10590	5710	8150	8166.00	0.00	0	24	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	745	248.18	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	8300	-1.33	20250102	8050	1.74	20250106	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20250106	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	40	2	0.49	22358230	2738	2.79	8050	8200	8050	10590	5710	8150	8165.90	0.00	0	21	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	745	248.18	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	8300	-1.33	20250102	8050	1.74	20250106	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20250106	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	50	2	0.61	22014280	2696	2.74	8050	8200	8050	10590	5710	8150	8165.53	0.00	0	20	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	746	248.48	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.11	7700	20241209	6.49	8300	-1.20	20250102	8050	1.86	20250106	9660	-15.11	20240205	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20250106	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	20	2	0.25	20216830	2476	2.52	8050	8200	8050	10590	5710	8150	8165.12	0.00	0	-3	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8050	1.49	20250106	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20250106	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	50	2	0.61	853660	105	0.11	8050	8200	8050	10590	5710	8150	8130.10	0.00	0	-2	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	746	248.48	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.11	7700	20241209	6.49	8300	-1.20	20250102	8050	1.86	20250106	9660	-15.11	20240205	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20250106	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	20	2	0.25	493420	61	0.06	8050	8170	8050	10590	5710	8150	8088.85	0.00	0	-2	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8050	1.49	20250106	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20250106	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-100	5	-1.23	305900	38	0.04	8050	8050	8050	10590	5710	8150	8050.00	0.00	0	-5	8236	8192	8146	8102	8056	8170	8080	46	2440	500	6030	10	1	9100000	733	243.94	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.67	7700	20241209	4.55	8300	-3.01	20250102	8050	0.00	20250106	9660	-16.67	20240205	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20250103	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	798233060	98240	532.38	8160	8190	8100	10580	5700	8140	8125.34	0.00	0	-249	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	742	246.97	0.48	12	1.08	33.00	17120.00	9660	20240205	-15.63	7700	20241209	5.84	8300	-1.81	20250102	8100	0.62	20250103	9660	-15.63	20240205	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20250103	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	749344700	92242	499.88	8160	8190	8100	10580	5700	8140	8123.68	0.00	0	-381	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	741	246.67	0.48	12	1.01	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8100	0.49	20250103	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20250103	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-30	5	-0.37	529884140	65213	353.40	8160	8190	8100	10580	5700	8140	8125.44	0.00	0	-182	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	738	245.76	0.47	12	0.72	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8100	0.12	20250103	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20250103	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	259239270	31885	172.79	8160	8190	8120	10580	5700	8140	8130.45	0.00	0	-18	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.35	33.00	17120.00	9660	20240205	-15.84	7700	20241209	5.58	8300	-2.05	20250102	8100	0.37	20250102	9660	-15.84	20240205	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20250103	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	30	2	0.37	2346680	287	1.56	8160	8190	8160	10580	5700	8140	8176.59	0.00	0	-3	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8100	0.86	20250102	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20250103	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	30	2	0.37	2346680	287	1.56	8160	8190	8160	10580	5700	8140	8176.59	0.00	0	-3	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	743	247.58	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8100	0.86	20250102	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20250103	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	50	2	0.61	106290	13	0.07	8160	8190	8160	10580	5700	8140	8176.15	0.00	0	6	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	8300	-1.33	20250102	8100	1.11	20250102	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20250103	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	0	0	0.00	0	0	0	10580	5700	8140	0.00	0.00	0	0	8380	8260	8180	8060	7980	8320	8120	46	2440	500	6020	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8100	0.49	20250102	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20250102	160658	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	40	2	0.49	150184960	18453	80.14	8100	8300	8100	10530	5670	8100	8138.78	0.00	0	-26	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	741	246.67	0.48	12	0.20	33.00	17120.00	9660	20240205	-15.73	7700	20241209	5.71	8300	-1.93	20250102	8100	0.49	20250102	9660	-15.73	20240205	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20250102	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	70	2	0.86	148556680	18253	79.27	8100	8300	8100	10530	5670	8100	8138.75	0.00	0	1	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	743	247.58	0.48	12	0.20	33.00	17120.00	9660	20240205	-15.42	7700	20241209	6.10	8300	-1.57	20250102	8100	0.86	20250102	9660	-15.42	20240205	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20250102	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	20	2	0.25	107884230	13244	57.52	8100	8300	8100	10530	5670	8100	8145.89	0.00	0	-62	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	739	246.06	0.47	12	0.15	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8100	0.25	20250102	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20250102	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	10	2	0.12	104778760	12862	55.86	8100	8300	8100	10530	5670	8100	8146.38	0.00	0	-28	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	738	245.76	0.47	12	0.14	33.00	17120.00	9660	20240205	-16.05	7700	20241209	5.32	8300	-2.29	20250102	8100	0.12	20250102	9660	-16.05	20240205	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20250102	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	80	2	0.99	87547800	10738	46.63	8100	8300	8100	10530	5670	8100	8153.08	0.00	0	-28	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	744	247.88	0.48	12	0.12	33.00	17120.00	9660	20240205	-15.32	7700	20241209	6.23	8300	-1.45	20250102	8100	0.99	20250102	9660	-15.32	20240205	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20250102	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	20	2	0.25	5633610	687	2.98	8100	8300	8100	10530	5670	8100	8200.31	0.00	0	-27	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	739	246.06	0.47	12	0.01	33.00	17120.00	9660	20240205	-15.94	7700	20241209	5.45	8300	-2.17	20250102	8100	0.25	20250102	9660	-15.94	20240205	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20250102	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	90	2	1.11	3203580	389	1.69	8100	8300	8100	10530	5670	8100	8235.42	0.00	0	-18	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9660	20240205	-15.22	7700	20241209	6.36	8300	-1.33	20250102	8100	1.11	20250102	9660	-15.22	20240205	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20250102	090648	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	10530	5670	8100	0.00	0.00	0	0	8246	8172	8026	7952	7806	8210	7990	46	2430	500	5990	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9660	20240205	-16.15	7700	20241209	5.19	0	0.00	0	0	0.00	0	9660	-16.15	20240205	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N