KissMeData/059270/price/prices-20240101.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	20240123	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-170	5	-1.82	1197830470	129437	21.45	9290	9380	9120	12160	6560	9360	9254.06	2.22	0	-12063	9833	9596	9183	8946	8533	9715	9065	50	2800	500	6730	10	1	10020848	921	-95.73	2.45	12	1.29	-96.00	3749.00	9900	20230320	-7.17	5470	20231030	68.01	9420	-2.44	20240122	7140	28.71	20240103	9900	-7.17	20230320	5470	68.01	20231030	1.87	N	059270	500	50 억		222750	N	N	0	N	00	N
3	20240123	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-90	5	-0.96	920874230	99329	16.46	9290	9380	9120	12160	6560	9360	9270.85	2.22	0	-5811	9833	9596	9183	8946	8533	9715	9065	50	2800	500	6730	10	1	10020848	929	-96.56	2.47	12	0.99	-96.00	3749.00	9900	20230320	-6.36	5470	20231030	69.47	9420	-1.59	20240122	7140	29.83	20240103	9900	-6.36	20230320	5470	69.47	20231030	1.87	N	059270	500	50 억		222750	N	N	0	N	00	N
4	20240123	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-80	5	-0.85	703824100	76049	12.60	9290	9380	9120	12160	6560	9360	9254.72	2.22	0	-4280	9833	9596	9183	8946	8533	9715	9065	50	2800	500	6730	10	1	10020848	930	-96.67	2.48	12	0.76	-96.00	3749.00	9900	20230320	-6.26	5470	20231030	69.65	9420	-1.49	20240122	7140	29.97	20240103	9900	-6.26	20230320	5470	69.65	20231030	1.87	N	059270	500	50 억		222750	N	N	0	N	00	N
5	20240123	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-90	5	-0.96	164296260	17737	2.94	9290	9350	9120	12160	6560	9360	9262.27	2.22	0	-3843	9833	9596	9183	8946	8533	9715	9065	50	2800	500	6730	10	1	10020848	929	-96.56	2.47	12	0.18	-96.00	3749.00	9900	20230320	-6.36	5470	20231030	69.47	9420	-1.59	20240122	7140	29.83	20240103	9900	-6.36	20230320	5470	69.47	20231030	1.87	N	059270	500	50 억		222750	N	N	0	N	00	N
6	20240119	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	400	2	4.87	2445501300	287658	130.95	8190	8610	8190	10670	5750	8210	8501.22	1.24	0	17855	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	863	-89.69	2.30	12	2.87	-96.00	3749.00	9900	20230320	-13.03	5470	20231030	57.40	8760	-1.71	20240112	7140	20.59	20240103	9900	-13.03	20230320	5470	57.40	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
7	20240119	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	350	2	4.26	2230063290	262569	119.52	8190	8600	8190	10670	5750	8210	8493.25	1.24	0	19908	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	858	-89.17	2.28	12	2.62	-96.00	3749.00	9900	20230320	-13.54	5470	20231030	56.49	8760	-2.28	20240112	7140	19.89	20240103	9900	-13.54	20230320	5470	56.49	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
8	20240119	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	310	2	3.78	1936146900	228028	103.80	8190	8600	8190	10670	5750	8210	8490.83	1.24	0	29348	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	854	-88.75	2.27	12	2.28	-96.00	3749.00	9900	20230320	-13.94	5470	20231030	55.76	8760	-2.74	20240112	7140	19.33	20240103	9900	-13.94	20230320	5470	55.76	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
9	20240119	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	340	2	4.14	1631438120	192407	87.59	8190	8600	8190	10670	5750	8210	8479.10	1.24	0	39242	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	857	-89.06	2.28	12	1.92	-96.00	3749.00	9900	20230320	-13.64	5470	20231030	56.31	8760	-2.40	20240112	7140	19.75	20240103	9900	-13.64	20230320	5470	56.31	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
10	20240119	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	280	2	3.41	1230192800	145478	66.22	8190	8580	8190	10670	5750	8210	8456.21	1.24	0	13337	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	851	-88.44	2.26	12	1.45	-96.00	3749.00	9900	20230320	-14.24	5470	20231030	55.21	8760	-3.08	20240112	7140	18.91	20240103	9900	-14.24	20230320	5470	55.21	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
11	20240119	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	230	2	2.80	1056378880	124988	56.90	8190	8580	8190	10670	5750	8210	8451.84	1.24	0	10090	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	846	-87.92	2.25	12	1.25	-96.00	3749.00	9900	20230320	-14.75	5470	20231030	54.30	8760	-3.65	20240112	7140	18.21	20240103	9900	-14.75	20230320	5470	54.30	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
12	20240119	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	260	2	3.17	921100860	108980	49.61	8190	8580	8190	10670	5750	8210	8452.02	1.24	0	14928	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	849	-88.23	2.26	12	1.09	-96.00	3749.00	9900	20230320	-14.44	5470	20231030	54.84	8760	-3.31	20240112	7140	18.63	20240103	9900	-14.44	20230320	5470	54.84	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
13	20240119	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	240	2	2.92	186130670	22288	10.15	8190	8450	8190	10670	5750	8210	8351.16	1.24	0	6448	8570	8390	8240	8060	7910	8480	8150	50	2460	500	5910	10	1	10020848	847	-88.02	2.25	12	0.22	-96.00	3749.00	9900	20230320	-14.65	5470	20231030	54.48	8760	-3.54	20240112	7140	18.35	20240103	9900	-14.65	20230320	5470	54.48	20231030	1.48	N	059270	500	50 억		124171	N	N	0	N	00	N
14	20240118	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	50	2	0.61	1811795500	219187	79.23	8200	8420	8090	10600	5720	8160	8266.00	1.39	0	-15325	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	823	-85.52	2.19	12	2.19	-96.00	3749.00	9900	20230320	-17.07	5470	20231030	50.09	8760	-6.28	20240112	7140	14.99	20240103	9900	-17.07	20230320	5470	50.09	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
15	20240118	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-10	5	-0.12	1755026130	212270	76.73	8200	8420	8090	10600	5720	8160	8267.90	1.39	0	-15586	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	817	-84.90	2.17	12	2.12	-96.00	3749.00	9900	20230320	-17.68	5470	20231030	48.99	8760	-6.96	20240112	7140	14.15	20240103	9900	-17.68	20230320	5470	48.99	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
16	20240118	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	40	2	0.49	1570505860	189850	68.63	8200	8420	8090	10600	5720	8160	8272.36	1.39	0	-12429	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	822	-85.42	2.19	12	1.89	-96.00	3749.00	9900	20230320	-17.17	5470	20231030	49.91	8760	-6.39	20240112	7140	14.85	20240103	9900	-17.17	20230320	5470	49.91	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
17	20240118	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	80	2	0.98	1343181910	162062	58.58	8200	8420	8090	10600	5720	8160	8288.08	1.39	0	-5562	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	826	-85.83	2.20	12	1.62	-96.00	3749.00	9900	20230320	-16.77	5470	20231030	50.64	8760	-5.94	20240112	7140	15.41	20240103	9900	-16.77	20230320	5470	50.64	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
18	20240118	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	50	2	0.61	1230839580	148396	53.64	8200	8420	8090	10600	5720	8160	8294.30	1.39	0	-3764	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	823	-85.52	2.19	12	1.48	-96.00	3749.00	9900	20230320	-17.07	5470	20231030	50.09	8760	-6.28	20240112	7140	14.99	20240103	9900	-17.07	20230320	5470	50.09	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
19	20240118	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	230	2	2.82	794007360	95837	34.64	8200	8420	8090	10600	5720	8160	8284.99	1.39	0	1031	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	841	-87.40	2.24	12	0.96	-96.00	3749.00	9900	20230320	-15.25	5470	20231030	53.38	8760	-4.22	20240112	7140	17.51	20240103	9900	-15.25	20230320	5470	53.38	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
20	20240118	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	90	2	1.10	460046170	55799	20.17	8200	8350	8090	10600	5720	8160	8244.72	1.39	0	361	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	827	-85.94	2.20	12	0.56	-96.00	3749.00	9900	20230320	-16.67	5470	20231030	50.82	8760	-5.82	20240112	7140	15.55	20240103	9900	-16.67	20230320	5470	50.82	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
21	20240118	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	20	2	0.25	48863170	5972	2.16	8200	8290	8160	10600	5720	8160	8182.09	1.39	0	-1389	8486	8322	8136	7972	7786	8405	8055	50	2440	500	5870	10	1	10020848	820	-85.21	2.18	12	0.06	-96.00	3749.00	9900	20230320	-17.37	5470	20231030	49.54	8760	-6.62	20240112	7140	14.57	20240103	9900	-17.37	20230320	5470	49.54	20231030	1.54	N	059270	500	50 억		139567	N	N	0	N	00	N
22	20240117	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	100	2	1.24	2252184620	276072	112.88	8060	8300	7950	10470	5650	8060	8157.96	1.59	0	-19749	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	818	-85.00	2.18	12	2.75	-96.00	3749.00	9900	20230320	-17.58	5470	20231030	49.18	8760	-6.85	20240112	7140	14.29	20240103	9900	-17.58	20230320	5470	49.18	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
23	20240117	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	120	2	1.49	1770451620	217583	88.97	8060	8300	7950	10470	5650	8060	8136.90	1.59	0	-27606	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	820	-85.21	2.18	12	2.17	-96.00	3749.00	9900	20230320	-17.37	5470	20231030	49.54	8760	-6.62	20240112	7140	14.57	20240103	9900	-17.37	20230320	5470	49.54	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
24	20240117	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	130	2	1.61	1559677410	191707	78.39	8060	8300	7950	10470	5650	8060	8135.74	1.59	0	-25797	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	821	-85.31	2.18	12	1.91	-96.00	3749.00	9900	20230320	-17.27	5470	20231030	49.73	8760	-6.51	20240112	7140	14.71	20240103	9900	-17.27	20230320	5470	49.73	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
25	20240117	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	90	2	1.12	1352102660	166295	68.00	8060	8300	7950	10470	5650	8060	8130.75	1.59	0	-32561	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	817	-84.90	2.17	12	1.66	-96.00	3749.00	9900	20230320	-17.68	5470	20231030	48.99	8760	-6.96	20240112	7140	14.15	20240103	9900	-17.68	20230320	5470	48.99	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
26	20240117	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	80	2	0.99	1192001360	146658	59.97	8060	8300	7950	10470	5650	8060	8127.76	1.59	0	-31124	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	816	-84.79	2.17	12	1.46	-96.00	3749.00	9900	20230320	-17.78	5470	20231030	48.81	8760	-7.08	20240112	7140	14.01	20240103	9900	-17.78	20230320	5470	48.81	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
27	20240117	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-60	5	-0.74	880200000	108217	44.25	8060	8300	7950	10470	5650	8060	8133.66	1.59	0	-23551	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	802	-83.33	2.13	12	1.08	-96.00	3749.00	9900	20230320	-19.19	5470	20231030	46.25	8760	-8.68	20240112	7140	12.04	20240103	9900	-19.19	20230320	5470	46.25	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
28	20240117	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-60	5	-0.74	753061490	92292	37.74	8060	8300	7990	10470	5650	8060	8159.55	1.59	0	-26261	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	802	-83.33	2.13	12	0.92	-96.00	3749.00	9900	20230320	-19.19	5470	20231030	46.25	8760	-8.68	20240112	7140	12.04	20240103	9900	-19.19	20230320	5470	46.25	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
29	20240117	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	120	2	1.49	84582050	10389	4.25	8060	8200	8000	10470	5650	8060	8141.50	1.59	0	90	8553	8306	7913	7666	7273	8430	7790	50	2410	500	5800	10	1	10020848	820	-85.21	2.18	12	0.10	-96.00	3749.00	9900	20230320	-17.37	5470	20231030	49.54	8760	-6.62	20240112	7140	14.57	20240103	9900	-17.37	20230320	5470	49.54	20231030	1.56	N	059270	500	50 억		158905	N	N	0	N	00	N
30	20240116	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-80	5	-0.98	1924980100	244445	78.99	7900	8160	7520	10580	5700	8140	7874.89	1.58	0	-2800	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	808	-83.96	2.15	12	2.44	-96.00	3749.00	9900	20230320	-18.59	5470	20231030	47.35	8760	-7.99	20240112	7140	12.89	20240103	9900	-18.59	20230320	5470	47.35	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
31	20240116	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-70	5	-0.86	1877183520	238519	77.08	7900	8160	7520	10580	5700	8140	7870.16	1.58	0	-2263	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	809	-84.06	2.15	12	2.38	-96.00	3749.00	9900	20230320	-18.48	5470	20231030	47.53	8760	-7.88	20240112	7140	13.03	20240103	9900	-18.48	20230320	5470	47.53	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
32	20240116	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-110	5	-1.35	1689724570	215320	69.58	7900	8050	7520	10580	5700	8140	7847.50	1.58	0	-4728	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	805	-83.65	2.14	12	2.15	-96.00	3749.00	9900	20230320	-18.89	5470	20231030	46.80	8760	-8.33	20240112	7140	12.46	20240103	9900	-18.89	20230320	5470	46.80	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
33	20240116	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-250	5	-3.07	1514617380	193354	62.48	7900	8030	7520	10580	5700	8140	7833.39	1.58	0	-11968	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	791	-82.19	2.10	12	1.93	-96.00	3749.00	9900	20230320	-20.30	5470	20231030	44.24	8760	-9.93	20240112	7140	10.50	20240103	9900	-20.30	20230320	5470	44.24	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
34	20240116	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-270	5	-3.32	1453777270	185634	59.99	7900	8030	7520	10580	5700	8140	7831.42	1.58	0	-12088	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	789	-81.98	2.10	12	1.85	-96.00	3749.00	9900	20230320	-20.51	5470	20231030	43.88	8760	-10.16	20240112	7140	10.22	20240103	9900	-20.51	20230320	5470	43.88	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
35	20240116	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	-260	5	-3.19	1372355410	175334	56.66	7900	8030	7520	10580	5700	8140	7827.09	1.58	0	-10498	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	790	-82.08	2.10	12	1.75	-96.00	3749.00	9900	20230320	-20.40	5470	20231030	44.06	8760	-10.05	20240112	7140	10.36	20240103	9900	-20.40	20230320	5470	44.06	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
36	20240116	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-350	5	-4.30	1213998780	155097	50.12	7900	8030	7520	10580	5700	8140	7827.35	1.58	0	-15545	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	781	-81.15	2.08	12	1.55	-96.00	3749.00	9900	20230320	-21.31	5470	20231030	42.41	8760	-11.07	20240112	7140	9.10	20240103	9900	-21.31	20230320	5470	42.41	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
37	20240116	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-370	5	-4.55	468886400	60386	19.51	7900	7930	7520	10580	5700	8140	7764.82	1.58	0	1679	8540	8340	8120	7920	7700	8440	8020	50	2440	500	5860	10	1	10020848	779	-80.94	2.07	12	0.60	-96.00	3749.00	9900	20230320	-21.52	5470	20231030	42.05	8760	-11.30	20240112	7140	8.82	20240103	9900	-21.52	20230320	5470	42.05	20231030	1.39	N	059270	500	50 억		158294	N	N	0	N	00	N
38	20240115	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	100	2	1.24	2442109090	300337	24.53	8040	8320	7900	10450	5630	8040	8131.31	1.76	0	-20587	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	816	-84.79	2.17	12	3.00	-96.00	3749.00	9900	20230320	-17.78	5470	20231030	48.81	8760	-7.08	20240112	7140	14.01	20240103	9900	-17.78	20230320	5470	48.81	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
39	20240115	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	60	2	0.75	2343718600	288187	23.54	8040	8320	7900	10450	5630	8040	8132.72	1.76	0	-19217	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	812	-84.38	2.16	12	2.88	-96.00	3749.00	9900	20230320	-18.18	5470	20231030	48.08	8760	-7.53	20240112	7140	13.45	20240103	9900	-18.18	20230320	5470	48.08	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
40	20240115	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	10	2	0.12	2223779660	273352	22.33	8040	8320	7900	10450	5630	8040	8135.32	1.76	0	-17011	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	807	-83.85	2.15	12	2.73	-96.00	3749.00	9900	20230320	-18.69	5470	20231030	47.17	8760	-8.11	20240112	7140	12.75	20240103	9900	-18.69	20230320	5470	47.17	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
41	20240115	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	10	2	0.12	1950794050	239274	19.54	8040	8320	7900	10450	5630	8040	8153.10	1.76	0	-12598	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	807	-83.85	2.15	12	2.39	-96.00	3749.00	9900	20230320	-18.69	5470	20231030	47.17	8760	-8.11	20240112	7140	12.75	20240103	9900	-18.69	20230320	5470	47.17	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
42	20240115	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	150	2	1.87	1705738930	208993	17.07	8040	8320	7900	10450	5630	8040	8161.86	1.76	0	-10215	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	821	-85.31	2.18	12	2.09	-96.00	3749.00	9900	20230320	-17.27	5470	20231030	49.73	8760	-6.51	20240112	7140	14.71	20240103	9900	-17.27	20230320	5470	49.73	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
43	20240115	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	180	2	2.24	1529901150	187529	15.32	8040	8320	7900	10450	5630	8040	8158.38	1.76	0	-8410	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	824	-85.62	2.19	12	1.87	-96.00	3749.00	9900	20230320	-16.97	5470	20231030	50.27	8760	-6.16	20240112	7140	15.13	20240103	9900	-16.97	20230320	5470	50.27	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
44	20240115	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	110	2	1.37	1367543890	167660	13.69	8040	8320	7900	10450	5630	8040	8156.84	1.76	0	-6805	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	817	-84.90	2.17	12	1.67	-96.00	3749.00	9900	20230320	-17.68	5470	20231030	48.99	8760	-6.96	20240112	7140	14.15	20240103	9900	-17.68	20230320	5470	48.99	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
45	20240115	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	0	3	0.00	216393610	27055	2.21	8040	8060	7900	10450	5630	8040	7997.87	1.76	0	-9812	9020	8530	8270	7780	7520	8400	7650	50	2410	500	5780	10	1	10020848	806	-83.75	2.14	12	0.27	-96.00	3749.00	9900	20230320	-18.79	5470	20231030	46.98	8760	-8.22	20240112	7140	12.61	20240103	9900	-18.79	20230320	5470	46.98	20231030	1.43	N	059270	500	50 억		176327	N	N	0	N	00	N
46	20240112	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	40	2	0.50	10174883710	1221427	529.16	8120	8760	8010	10400	5600	8000	8330.50	1.87	0	2175	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	806	-83.75	2.14	12	12.19	-96.00	3749.00	9900	20230320	-18.79	5360	20230106	50.00	8760	-8.22	20240112	7140	12.61	20240103	9900	-18.79	20230320	5470	46.98	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
47	20240112	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	150	2	1.88	9664767160	1158029	501.69	8120	8760	8020	10400	5600	8000	8345.88	1.87	0	10162	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	817	-84.90	2.17	12	11.56	-96.00	3749.00	9900	20230320	-17.68	5360	20230106	52.05	8760	-6.96	20240112	7140	14.15	20240103	9900	-17.68	20230320	5470	48.99	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
48	20240112	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	290	2	3.62	8388586250	1003216	434.62	8120	8760	8020	10400	5600	8000	8361.70	1.87	0	12851	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	831	-86.35	2.21	12	10.01	-96.00	3749.00	9900	20230320	-16.26	5360	20230106	54.66	8760	-5.37	20240112	7140	16.11	20240103	9900	-16.26	20230320	5470	51.55	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
49	20240112	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	550	2	6.88	5496398410	660404	286.11	8120	8640	8020	10400	5600	8000	8322.78	1.87	0	45141	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	857	-89.06	2.28	12	6.59	-96.00	3749.00	9900	20230320	-13.64	5360	20230106	59.51	8640	-1.04	20240112	7140	19.75	20240103	9900	-13.64	20230320	5470	56.31	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
50	20240112	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	430	2	5.38	3814711750	463442	200.78	8120	8430	8020	10400	5600	8000	8231.26	1.87	0	36361	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	845	-87.81	2.25	12	4.62	-96.00	3749.00	9900	20230320	-14.85	5360	20230106	57.28	8620	-2.20	20240108	7140	18.07	20240103	9900	-14.85	20230320	5470	54.11	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
51	20240112	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	300	2	3.75	2708780170	330869	143.34	8120	8320	8020	10400	5600	8000	8186.87	1.87	0	50061	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	832	-86.46	2.21	12	3.30	-96.00	3749.00	9900	20230320	-16.16	5360	20230106	54.85	8620	-3.71	20240108	7140	16.25	20240103	9900	-16.16	20230320	5470	51.74	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
52	20240112	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	150	2	1.88	1500668630	184097	79.76	8120	8290	8020	10400	5600	8000	8151.51	1.87	0	16519	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	817	-84.90	2.17	12	1.84	-96.00	3749.00	9900	20230320	-17.68	5360	20230106	52.05	8620	-5.45	20240108	7140	14.15	20240103	9900	-17.68	20230320	5470	48.99	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
53	20240112	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	230	2	2.88	294088730	35939	15.57	8120	8290	8120	10400	5600	8000	8183.00	1.87	0	7893	8366	8182	7946	7762	7526	8275	7855	50	2400	500	5760	10	1	10020848	825	-85.73	2.20	12	0.36	-96.00	3749.00	9900	20230320	-16.87	5360	20230106	53.54	8620	-4.52	20240108	7140	15.27	20240103	9900	-16.87	20230320	5470	50.46	20231030	1.35	N	059270	500	50 억		187130	N	N	0	N	00	N
54	20240111	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	50	2	0.63	1809763050	226446	88.27	7990	8130	7710	10330	5570	7950	7991.95	2.11	0	-26208	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	802	-83.33	2.13	12	2.26	-96.00	3749.00	9900	20230320	-19.19	5360	20230106	49.25	8620	-7.19	20240108	7140	12.04	20240103	9900	-19.19	20230320	5470	46.25	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
55	20240111	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	10	2	0.13	1600028210	200220	78.05	7990	8130	7710	10330	5570	7950	7991.35	2.11	0	-20392	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	798	-82.92	2.12	12	2.00	-96.00	3749.00	9900	20230320	-19.60	5360	20230106	48.51	8620	-7.66	20240108	7140	11.48	20240103	9900	-19.60	20230320	5470	45.52	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
56	20240111	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	30	2	0.38	1387621150	173559	67.66	7990	8130	7710	10330	5570	7950	7995.10	2.11	0	-8452	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	800	-83.12	2.13	12	1.73	-96.00	3749.00	9900	20230320	-19.39	5360	20230106	48.88	8620	-7.42	20240108	7140	11.76	20240103	9900	-19.39	20230320	5470	45.89	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
57	20240111	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	90	2	1.13	1044344070	130508	50.88	7990	8130	7710	10330	5570	7950	8002.15	2.11	0	7739	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	806	-83.75	2.14	12	1.30	-96.00	3749.00	9900	20230320	-18.79	5360	20230106	50.00	8620	-6.73	20240108	7140	12.61	20240103	9900	-18.79	20230320	5470	46.98	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
58	20240111	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	90	2	1.13	679521820	85326	33.26	7990	8080	7710	10330	5570	7950	7963.83	2.11	0	-11238	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	806	-83.75	2.14	12	0.85	-96.00	3749.00	9900	20230320	-18.79	5360	20230106	50.00	8620	-6.73	20240108	7140	12.61	20240103	9900	-18.79	20230320	5470	46.98	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
59	20240111	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	10	2	0.13	404537320	51014	19.89	7990	8020	7710	10330	5570	7950	7929.93	2.11	0	-16485	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	798	-82.92	2.12	12	0.51	-96.00	3749.00	9900	20230320	-19.60	5360	20230106	48.51	8620	-7.66	20240108	7140	11.48	20240103	9900	-19.60	20230320	5470	45.52	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
60	20240111	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-50	5	-0.63	270004130	34141	13.31	7990	8020	7710	10330	5570	7950	7908.50	2.11	0	-13369	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	792	-82.29	2.11	12	0.34	-96.00	3749.00	9900	20230320	-20.20	5360	20230106	47.39	8620	-8.35	20240108	7140	10.64	20240103	9900	-20.20	20230320	5470	44.42	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
61	20240111	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	-90	5	-1.13	99182550	12561	4.90	7990	8020	7710	10330	5570	7950	7896.07	2.11	0	-3708	8636	8292	8006	7662	7376	8150	7520	50	2380	500	5720	10	1	10020848	788	-81.88	2.10	12	0.13	-96.00	3749.00	9900	20230320	-20.61	5360	20230106	46.64	8620	-8.82	20240108	7140	10.08	20240103	9900	-20.61	20230320	5470	43.69	20231030	1.44	N	059270	500	50 억		211916	N	N	0	N	00	N
62	20240110	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-60	5	-0.75	2042327370	255349	69.83	8060	8350	7720	10410	5610	8010	7998.18	2.23	0	-11808	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	797	-82.81	2.12	12	2.55	-96.00	3749.00	9900	20230320	-19.70	5280	20230104	50.57	8620	-7.77	20240108	7140	11.34	20240103	9900	-19.70	20230320	5470	45.34	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
63	20240110	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-30	5	-0.37	1885759680	235661	64.45	8060	8350	7720	10410	5610	8010	8002.00	2.23	0	-7217	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	800	-83.12	2.13	12	2.35	-96.00	3749.00	9900	20230320	-19.39	5280	20230104	51.14	8620	-7.42	20240108	7140	11.76	20240103	9900	-19.39	20230320	5470	45.89	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
64	20240110	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-170	5	-2.12	747319910	95215	26.04	8060	8100	7720	10410	5610	8010	7848.76	2.23	0	-9717	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	786	-81.67	2.09	12	0.95	-96.00	3749.00	9900	20230320	-20.81	5280	20230104	48.48	8620	-9.05	20240108	7140	9.80	20240103	9900	-20.81	20230320	5470	43.33	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
65	20240110	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-190	5	-2.37	660066120	84062	22.99	8060	8100	7720	10410	5610	8010	7852.13	2.23	0	-8535	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	784	-81.46	2.09	12	0.84	-96.00	3749.00	9900	20230320	-21.01	5280	20230104	48.11	8620	-9.28	20240108	7140	9.52	20240103	9900	-21.01	20230320	5470	42.96	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
66	20240110	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-190	5	-2.37	531615770	67554	18.48	8060	8100	7740	10410	5610	8010	7869.49	2.23	0	-6520	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	784	-81.46	2.09	12	0.67	-96.00	3749.00	9900	20230320	-21.01	5280	20230104	48.11	8620	-9.28	20240108	7140	9.52	20240103	9900	-21.01	20230320	5470	42.96	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
67	20240110	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-80	5	-1.00	430339590	54648	14.95	8060	8100	7740	10410	5610	8010	7874.75	2.23	0	-6747	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	795	-82.60	2.12	12	0.55	-96.00	3749.00	9900	20230320	-19.90	5280	20230104	50.19	8620	-8.00	20240108	7140	11.06	20240103	9900	-19.90	20230320	5470	44.97	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
68	20240110	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-210	5	-2.62	284161970	35997	9.84	8060	8100	7800	10410	5610	8010	7894.05	2.23	0	-4218	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	782	-81.25	2.08	12	0.36	-96.00	3749.00	9900	20230320	-21.21	5280	20230104	47.73	8620	-9.51	20240108	7140	9.24	20240103	9900	-21.21	20230320	5470	42.60	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
69	20240110	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-20	5	-0.25	55648210	6930	1.90	8060	8100	7970	10410	5610	8010	8030.04	2.23	0	-3061	8436	8222	7936	7722	7436	8080	7580	50	2400	500	5760	10	1	10020848	801	-83.23	2.13	12	0.07	-96.00	3749.00	9900	20230320	-19.29	5280	20230104	51.33	8620	-7.31	20240108	7140	11.90	20240103	9900	-19.29	20230320	5470	46.07	20231030	1.27	N	059270	500	50 억		223144	N	N	0	N	00	N
70	20240109	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-280	5	-3.38	2868988530	361517	64.13	8150	8150	7650	10770	5810	8290	7934.29	2.53	0	-38448	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	803	-83.44	2.14	12	3.61	-96.00	3749.00	9900	20230320	-19.09	5140	20230103	55.84	8620	-7.08	20240108	7140	12.18	20240103	9900	-19.09	20230320	5470	46.44	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
71	20240109	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-190	5	-2.29	2714701290	342364	60.73	8150	8150	7650	10770	5810	8290	7927.53	2.53	0	-36287	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	812	-84.38	2.16	12	3.42	-96.00	3749.00	9900	20230320	-18.18	5140	20230103	57.59	8620	-6.03	20240108	7140	13.45	20240103	9900	-18.18	20230320	5470	48.08	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
72	20240109	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-340	5	-4.10	2469766150	311979	55.34	8150	8150	7650	10770	5810	8290	7914.46	2.53	0	-36892	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	797	-82.81	2.12	12	3.11	-96.00	3749.00	9900	20230320	-19.70	5140	20230103	54.67	8620	-7.77	20240108	7140	11.34	20240103	9900	-19.70	20230320	5470	45.34	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
73	20240109	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-250	5	-3.02	2188919580	276971	49.13	8150	8150	7650	10770	5810	8290	7900.74	2.53	0	-32889	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	806	-83.75	2.14	12	2.76	-96.00	3749.00	9900	20230320	-18.79	5140	20230103	56.42	8620	-6.73	20240108	7140	12.61	20240103	9900	-18.79	20230320	5470	46.98	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
74	20240109	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-440	5	-5.31	1862383490	235339	41.75	8150	8150	7650	10770	5810	8290	7910.95	2.53	0	-28660	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	787	-81.77	2.09	12	2.35	-96.00	3749.00	9900	20230320	-20.71	5140	20230103	52.72	8620	-8.93	20240108	7140	9.94	20240103	9900	-20.71	20230320	5470	43.51	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
75	20240109	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-230	5	-2.77	1501781050	190050	33.71	8150	8150	7650	10770	5810	8290	7898.62	2.53	0	-30469	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	808	-83.96	2.15	12	1.90	-96.00	3749.00	9900	20230320	-18.59	5140	20230103	56.81	8620	-6.50	20240108	7140	12.89	20240103	9900	-18.59	20230320	5470	47.35	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
76	20240109	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-380	5	-4.58	1211934180	153939	27.31	8150	8150	7650	10770	5810	8290	7868.29	2.53	0	-24392	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	793	-82.40	2.11	12	1.54	-96.00	3749.00	9900	20230320	-20.10	5140	20230103	53.89	8620	-8.24	20240108	7140	10.78	20240103	9900	-20.10	20230320	5470	44.61	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
77	20240109	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-350	5	-4.22	380514820	47351	8.40	8150	8150	7910	10770	5810	8290	8026.85	2.53	0	3760	8843	8566	8343	8066	7843	8705	8205	50	2480	500	5960	10	1	10020848	796	-82.71	2.12	12	0.47	-96.00	3749.00	9900	20230320	-19.80	5140	20230103	54.47	8620	-7.89	20240108	7140	11.20	20240103	9900	-19.80	20230320	5470	45.16	20231030	1.14	N	059270	500	50 억		253323	N	N	0	N	00	N
78	20240108	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	180	2	2.22	4742803690	562761	232.16	8120	8620	8120	10540	5680	8110	8427.90	2.23	0	31234	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	831	-86.35	2.21	12	5.62	-96.00	3749.00	9900	20230320	-16.26	5140	20230102	61.28	8620	-3.83	20240108	7140	16.11	20240103	9900	-16.26	20230320	5470	51.55	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
79	20240108	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	230	2	2.84	4488587490	532175	219.55	8120	8620	8120	10540	5680	8110	8434.42	2.23	0	33554	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	836	-86.88	2.22	12	5.31	-96.00	3749.00	9900	20230320	-15.76	5140	20230102	62.26	8620	-3.25	20240108	7140	16.81	20240103	9900	-15.76	20230320	5470	52.47	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
80	20240108	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	220	2	2.71	4378225520	518925	214.08	8120	8620	8120	10540	5680	8110	8437.11	2.23	0	35895	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	835	-86.77	2.22	12	5.18	-96.00	3749.00	9900	20230320	-15.86	5140	20230102	62.06	8620	-3.36	20240108	7140	16.67	20240103	9900	-15.86	20230320	5470	52.29	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
81	20240108	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	320	2	3.95	4041152710	478544	197.42	8120	8620	8120	10540	5680	8110	8444.68	2.23	0	44411	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	845	-87.81	2.25	12	4.78	-96.00	3749.00	9900	20230320	-14.85	5140	20230102	64.01	8620	-2.20	20240108	7140	18.07	20240103	9900	-14.85	20230320	5470	54.11	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
82	20240108	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	330	2	4.07	3382367190	400208	165.10	8120	8620	8120	10540	5680	8110	8451.52	2.23	0	25272	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	846	-87.92	2.25	12	3.99	-96.00	3749.00	9900	20230320	-14.75	5140	20230102	64.20	8620	-2.09	20240108	7140	18.21	20240103	9900	-14.75	20230320	5470	54.30	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
83	20240108	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	440	2	5.43	2844367260	337191	139.11	8120	8610	8120	10540	5680	8110	8435.48	2.23	0	28381	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	857	-89.06	2.28	12	3.36	-96.00	3749.00	9900	20230320	-13.64	5140	20230102	66.34	8610	-0.70	20240108	7140	19.75	20240103	9900	-13.64	20230320	5470	56.31	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
84	20240108	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	360	2	4.44	1380336420	164767	67.97	8120	8490	8120	10540	5680	8110	8377.51	2.23	0	-10763	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	849	-88.23	2.26	12	1.64	-96.00	3749.00	9900	20230320	-14.44	5140	20230102	64.79	8490	-0.24	20240108	7140	18.63	20240103	9900	-14.44	20230320	5470	54.84	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
85	20240108	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	140	2	1.73	157199920	19124	7.89	8120	8320	8120	10540	5680	8110	8220.03	2.23	0	79	8403	8256	7973	7826	7543	8330	7900	50	2430	500	5830	10	1	10020848	827	-85.94	2.20	12	0.19	-96.00	3749.00	9900	20230320	-16.67	5140	20230102	60.51	8320	-0.84	20240108	7140	15.55	20240103	9900	-16.67	20230320	5470	50.82	20231030	1.20	N	059270	500	50 억		223784	N	N	0	N	00	N
86	20240105	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	420	2	5.46	1937717710	241625	42.37	7720	8120	7690	9990	5390	7690	8019.46	2.14	0	8938	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	813	-84.48	2.16	12	2.41	-96.00	3749.00	9900	20230320	-18.08	5140	20230102	57.78	8140	-0.37	20240104	7140	13.59	20240103	9900	-18.08	20230320	5360	51.31	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
87	20240105	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	400	2	5.20	1821853690	227332	39.87	7720	8120	7690	9990	5390	7690	8014.07	2.14	0	7542	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	811	-84.27	2.16	12	2.27	-96.00	3749.00	9900	20230320	-18.28	5140	20230102	57.39	8140	-0.61	20240104	7140	13.31	20240103	9900	-18.28	20230320	5360	50.93	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
88	20240105	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	380	2	4.94	1490196170	186249	32.66	7720	8120	7690	9990	5390	7690	8001.10	2.14	0	-1316	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	809	-84.06	2.15	12	1.86	-96.00	3749.00	9900	20230320	-18.48	5140	20230102	57.00	8140	-0.86	20240104	7140	13.03	20240103	9900	-18.48	20230320	5360	50.56	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
89	20240105	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	230	2	2.99	1262092440	157810	27.67	7720	8120	7690	9990	5390	7690	7997.54	2.14	0	-3608	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	794	-82.50	2.11	12	1.57	-96.00	3749.00	9900	20230320	-20.00	5140	20230102	54.09	8140	-2.70	20240104	7140	10.92	20240103	9900	-20.00	20230320	5360	47.76	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
90	20240105	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	340	2	4.42	1098856280	137353	24.09	7720	8120	7690	9990	5390	7690	8000.24	2.14	0	-1704	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	805	-83.65	2.14	12	1.37	-96.00	3749.00	9900	20230320	-18.89	5140	20230102	56.23	8140	-1.35	20240104	7140	12.46	20240103	9900	-18.89	20230320	5360	49.81	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
91	20240105	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	380	2	4.94	922922500	115524	20.26	7720	8120	7690	9990	5390	7690	7989.01	2.14	0	-785	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	809	-84.06	2.15	12	1.15	-96.00	3749.00	9900	20230320	-18.48	5140	20230102	57.00	8140	-0.86	20240104	7140	13.03	20240103	9900	-18.48	20230320	5360	50.56	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
92	20240105	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	330	2	4.29	635118460	79888	14.01	7720	8120	7690	9990	5390	7690	7950.11	2.14	0	-3954	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	804	-83.54	2.14	12	0.80	-96.00	3749.00	9900	20230320	-18.99	5140	20230102	56.03	8140	-1.47	20240104	7140	12.32	20240103	9900	-18.99	20230320	5360	49.63	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
93	20240105	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	10	2	0.13	101370310	13073	2.29	7720	7870	7690	9990	5390	7690	7754.17	2.14	0	-427	8550	8120	7710	7280	6870	7915	7075	50	2300	500	5530	10	1	10020848	772	-80.21	2.05	12	0.13	-96.00	3749.00	9900	20230320	-22.22	5140	20230102	49.81	8140	-5.41	20240104	7140	7.84	20240103	9900	-22.22	20230320	5360	43.66	20230106	1.23	N	059270	500	50 억		214176	N	N	0	N	00	N
94	20240104	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	0	3	0.00	4546039470	568405	590.05	7830	8140	7300	9990	5390	7690	7997.96	1.75	0	45446	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	771	-80.10	2.05	12	5.67	-96.00	3749.00	9900	20230320	-22.32	5140	20230102	49.61	8140	-5.53	20240104	7140	7.70	20240103	9900	-22.32	20230320	5280	45.64	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
95	20240104	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	60	2	0.78	4432924540	553788	574.87	7830	8140	7300	9990	5390	7690	8004.73	1.75	0	46426	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	777	-80.73	2.07	12	5.53	-96.00	3749.00	9900	20230320	-21.72	5140	20230102	50.78	8140	-4.79	20240104	7140	8.54	20240103	9900	-21.72	20230320	5280	46.78	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
96	20240104	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	410	2	5.33	3700933210	460975	478.53	7830	8140	7740	9990	5390	7690	8028.49	1.75	0	58290	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	812	-84.38	2.16	12	4.60	-96.00	3749.00	9900	20230320	-18.18	5140	20230102	57.59	8140	-0.49	20240104	7140	13.45	20240103	9900	-18.18	20230320	5280	53.41	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
97	20240104	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	370	2	4.81	3164656230	394830	409.86	7830	8120	7740	9990	5390	7690	8015.24	1.75	0	54391	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	808	-83.96	2.15	12	3.94	-96.00	3749.00	9900	20230320	-18.59	5140	20230102	56.81	8120	-0.74	20240104	7140	12.89	20240103	9900	-18.59	20230320	5280	52.65	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
98	20240104	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	320	2	4.16	2893673680	361112	374.86	7830	8120	7740	9990	5390	7690	8013.23	1.75	0	46342	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	803	-83.44	2.14	12	3.60	-96.00	3749.00	9900	20230320	-19.09	5140	20230102	55.84	8120	-1.35	20240104	7140	12.18	20240103	9900	-19.09	20230320	5280	51.70	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
99	20240104	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	300	2	3.90	2739521650	341820	354.84	7830	8120	7740	9990	5390	7690	8014.52	1.75	0	41457	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	801	-83.23	2.13	12	3.41	-96.00	3749.00	9900	20230320	-19.29	5140	20230102	55.45	8120	-1.60	20240104	7140	11.90	20240103	9900	-19.29	20230320	5280	51.33	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
100	20240104	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	340	2	4.42	2211883690	275837	286.34	7830	8120	7740	9990	5390	7690	8018.81	1.75	0	33896	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	805	-83.65	2.14	12	2.75	-96.00	3749.00	9900	20230320	-18.89	5140	20230102	56.23	8120	-1.11	20240104	7140	12.46	20240103	9900	-18.89	20230320	5280	52.08	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
101	20240104	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	330	2	4.29	348418680	43811	45.48	7830	8030	7740	9990	5390	7690	7952.77	1.75	0	-2211	8176	7932	7536	7292	6896	8055	7415	50	2300	500	5530	10	1	10020848	804	-83.54	2.14	12	0.44	-96.00	3749.00	9900	20230320	-18.99	5140	20230102	56.03	8040	-0.25	20240102	7140	12.32	20240103	9900	-18.99	20230320	5280	51.89	20230104	1.33	N	059270	500	50 억		175778	N	N	0	N	00	N
102	20240103	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	350	2	4.77	707996650	94616	27.51	7390	7780	7140	9540	5140	7340	7482.60	1.81	0	-8681	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	771	-80.10	2.05	12	0.94	-96.00	3749.00	9900	20230320	-22.32	5140	20230102	49.61	8040	-4.35	20240102	7140	7.70	20240103	9900	-22.32	20230320	5140	49.61	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
103	20240103	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	350	2	4.77	670968100	89799	26.11	7390	7780	7140	9540	5140	7340	7471.90	1.81	0	-8582	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	771	-80.10	2.05	12	0.90	-96.00	3749.00	9900	20230320	-22.32	5140	20230102	49.61	8040	-4.35	20240102	7140	7.70	20240103	9900	-22.32	20230320	5140	49.61	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
104	20240103	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	80	2	1.09	375344600	50951	14.82	7390	7490	7140	9540	5140	7340	7366.78	1.81	0	-10500	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	744	-77.29	1.98	12	0.51	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	8040	-7.71	20240102	7140	3.92	20240103	9900	-25.05	20230320	5140	44.36	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
105	20240103	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	0	3	0.00	305225130	41505	12.07	7390	7490	7140	9540	5140	7340	7353.94	1.81	0	-8423	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	736	-76.46	1.96	12	0.41	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	8040	-8.71	20240102	7140	2.80	20240103	9900	-25.86	20230320	5140	42.80	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
106	20240103	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	10	2	0.14	275954970	37526	10.91	7390	7490	7140	9540	5140	7340	7353.70	1.81	0	-6371	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	737	-76.56	1.96	12	0.37	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	8040	-8.58	20240102	7140	2.94	20240103	9900	-25.76	20230320	5140	43.00	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
107	20240103	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-30	5	-0.41	254978190	34657	10.08	7390	7490	7140	9540	5140	7340	7357.19	1.81	0	-6969	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	733	-76.15	1.95	12	0.35	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	8040	-9.08	20240102	7140	2.38	20240103	9900	-26.16	20230320	5140	42.22	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
108	20240103	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	-20	5	-0.27	222811020	30268	8.80	7390	7490	7140	9540	5140	7340	7361.28	1.81	0	-7089	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	734	-76.25	1.95	12	0.30	-96.00	3749.00	9900	20230320	-26.06	5140	20230102	42.41	8040	-8.96	20240102	7140	2.52	20240103	9900	-26.06	20230320	5140	42.41	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
109	20240103	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-90	5	-1.23	56070460	7765	2.26	7390	7390	7140	9540	5140	7340	7220.85	1.81	0	-1651	8326	7832	7546	7052	6766	7690	6910	50	2200	500	5280	10	1	10020848	727	-75.52	1.93	12	0.08	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	8040	-9.83	20240102	7140	1.54	20240103	9900	-26.77	20230320	5140	41.05	20230103	1.36	N	059270	500	50 억		181621	N	N	0	N	00	N
110	20240102	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-380	5	-4.92	2668055400	343512	110.43	7930	8040	7260	10030	5410	7720	7767.19	1.72	0	11675	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	736	-76.46	1.96	12	3.43	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	8040	-8.71	20240102	7260	1.10	20240102	9900	-25.86	20230320	5140	42.80	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
111	20240102	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	-400	5	-5.18	2632179600	338616	108.86	7930	8040	7260	10030	5410	7720	7773.50	1.72	0	13193	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	734	-76.25	1.95	12	3.38	-96.00	3749.00	9900	20230320	-26.06	5140	20230102	42.41	8040	-8.96	20240102	7260	0.83	20240102	9900	-26.06	20230320	5140	42.41	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
112	20240102	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	-400	5	-5.18	2476676530	317266	102.00	7930	8040	7260	10030	5410	7720	7806.58	1.72	0	19295	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	734	-76.25	1.95	12	3.17	-96.00	3749.00	9900	20230320	-26.06	5140	20230102	42.41	8040	-8.96	20240102	7260	0.83	20240102	9900	-26.06	20230320	5140	42.41	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
113	20240102	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-330	5	-4.27	2349594640	299908	96.42	7930	8040	7320	10030	5410	7720	7834.77	1.72	0	21838	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	741	-76.98	1.97	12	2.99	-96.00	3749.00	9900	20230320	-25.35	5140	20230102	43.77	8040	-8.08	20240102	7320	0.96	20240102	9900	-25.35	20230320	5140	43.77	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
114	20240102	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-300	5	-3.89	2195424240	279035	89.71	7930	8040	7410	10030	5410	7720	7868.45	1.72	0	29607	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	744	-77.29	1.98	12	2.78	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	8040	-7.71	20240102	7410	0.13	20240102	9900	-25.05	20230320	5140	44.36	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
115	20240102	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-200	5	-2.59	1935045860	244189	78.50	7930	8040	7520	10030	5410	7720	7925.22	1.72	0	26187	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	754	-78.33	2.01	12	2.44	-96.00	3749.00	9900	20230320	-24.04	5140	20230102	46.30	8040	-6.47	20240102	7520	0.00	20240102	9900	-24.04	20230320	5140	46.30	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
116	20240102	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	310	2	4.02	745853850	93752	30.14	7930	8040	7850	10030	5410	7720	7958.14	1.72	0	5878	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	805	-83.65	2.14	12	0.94	-96.00	3749.00	9900	20230320	-18.89	5140	20230102	56.23	8040	-0.12	20240102	7850	2.29	20240102	9900	-18.89	20230320	5140	56.23	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N
117	20240102	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	0	3	0.00	0	0	0.00	0	0	0	10030	5410	7720	0.00	1.72	0	0	8086	7902	7566	7382	7046	7995	7475	50	2310	500	5550	10	1	10020848	774	-80.42	2.06	12	0.00	-96.00	3749.00	9900	20230320	-22.02	5140	20230102	50.19	0	0.00	0	0	0.00	0	9900	-22.02	20230320	5140	50.19	20230102	1.38	N	059270	500	50 억		172051	N	N	0	N	00	N