KissMeData/060480/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	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	55751435	22205	59.58	2525	2555	2495	3275	1765	2520	2510.76	4.45	0	-3630	2616	2567	2531	2482	2446	2592	2507	55	755	500	1510	5	1	11090000	278	27.58	0.58	12	0.20	91.00	4324.00	5590	20230816	-55.10	2400	20231024	4.58	2670	-5.99	20240104	2465	1.83	20240118	5590	-55.10	20230816	2400	4.58	20231024	2.59	N	060480	500	55 억		494001	N	N	0	N	00	N
3	20240123	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-15	5	-0.60	51843715	20648	55.40	2525	2555	2495	3275	1765	2520	2510.83	4.45	0	-3080	2616	2567	2531	2482	2446	2592	2507	55	755	500	1510	5	1	11090000	278	27.53	0.58	12	0.19	91.00	4324.00	5590	20230816	-55.19	2400	20231024	4.38	2670	-6.18	20240104	2465	1.62	20240118	5590	-55.19	20230816	2400	4.38	20231024	2.59	N	060480	500	55 억		494001	N	N	0	N	00	N
4	20240123	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-10	5	-0.40	42443275	16906	45.36	2525	2535	2495	3275	1765	2520	2510.55	4.45	0	-2941	2616	2567	2531	2482	2446	2592	2507	55	755	500	1510	5	1	11090000	278	27.58	0.58	12	0.15	91.00	4324.00	5590	20230816	-55.10	2400	20231024	4.58	2670	-5.99	20240104	2465	1.83	20240118	5590	-55.10	20230816	2400	4.58	20231024	2.59	N	060480	500	55 억		494001	N	N	0	N	00	N
5	20240123	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	15	2	0.60	4264615	1689	4.53	2525	2535	2520	3275	1765	2520	2524.93	4.45	0	224	2616	2567	2531	2482	2446	2592	2507	55	755	500	1510	5	1	11090000	281	27.86	0.59	12	0.02	91.00	4324.00	5590	20230816	-54.65	2400	20231024	5.62	2670	-5.06	20240104	2465	2.84	20240118	5590	-54.65	20230816	2400	5.62	20231024	2.59	N	060480	500	55 억		494001	N	N	0	N	00	N
6	20240119	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-5	5	-0.20	42964255	17186	76.41	2495	2530	2475	3240	1750	2495	2499.96	4.53	0	-2272	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	276	27.36	0.58	12	0.15	91.00	4324.00	5590	20230816	-55.46	2400	20231024	3.75	2670	-6.74	20240104	2465	1.01	20240118	5590	-55.46	20230816	2400	3.75	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
7	20240119	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	39166600	15662	69.63	2495	2530	2475	3240	1750	2495	2500.74	4.53	0	-1668	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	277	27.42	0.58	12	0.14	91.00	4324.00	5590	20230816	-55.37	2400	20231024	3.96	2670	-6.55	20240104	2465	1.22	20240118	5590	-55.37	20230816	2400	3.96	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
8	20240119	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-15	5	-0.60	33961980	13569	60.33	2495	2530	2475	3240	1750	2495	2502.91	4.53	0	-832	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	275	27.25	0.57	12	0.12	91.00	4324.00	5590	20230816	-55.64	2400	20231024	3.33	2670	-7.12	20240104	2465	0.61	20240118	5590	-55.64	20230816	2400	3.33	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
9	20240119	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	5	2	0.20	22675940	9034	40.16	2495	2530	2475	3240	1750	2495	2510.07	4.53	0	1293	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	277	27.47	0.58	12	0.08	91.00	4324.00	5590	20230816	-55.28	2400	20231024	4.17	2670	-6.37	20240104	2465	1.42	20240118	5590	-55.28	20230816	2400	4.17	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
10	20240119	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	10	2	0.40	20426385	8140	36.19	2495	2530	2475	3240	1750	2495	2509.38	4.53	0	1408	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	278	27.53	0.58	12	0.07	91.00	4324.00	5590	20230816	-55.19	2400	20231024	4.38	2670	-6.18	20240104	2465	1.62	20240118	5590	-55.19	20230816	2400	4.38	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
11	20240119	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	20	2	0.80	15324900	6105	27.14	2495	2530	2475	3240	1750	2495	2510.22	4.53	0	1838	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	279	27.64	0.58	12	0.06	91.00	4324.00	5590	20230816	-55.01	2400	20231024	4.79	2670	-5.81	20240104	2465	2.03	20240118	5590	-55.01	20230816	2400	4.79	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
12	20240119	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	25	2	1.00	12317525	4911	21.83	2495	2530	2475	3240	1750	2495	2508.15	4.53	0	2053	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	279	27.69	0.58	12	0.04	91.00	4324.00	5590	20230816	-54.92	2400	20231024	5.00	2670	-5.62	20240104	2465	2.23	20240118	5590	-54.92	20230816	2400	5.00	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
13	20240119	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	0	3	0.00	3256505	1306	5.81	2495	2495	2475	3240	1750	2495	2493.50	4.53	0	620	2548	2521	2493	2466	2438	2535	2480	55	745	500	1490	5	1	11090000	277	27.42	0.58	12	0.01	91.00	4324.00	5590	20230816	-55.37	2400	20231024	3.96	2670	-6.55	20240104	2465	1.22	20240118	5590	-55.37	20230816	2400	3.96	20231024	2.70	N	060480	500	55 억		502505	N	N	0	N	00	N
14	20240118	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	25	2	1.01	55897430	22492	27.54	2465	2520	2465	3210	1730	2470	2485.21	4.56	0	-2759	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	277	27.42	0.58	12	0.20	91.00	4324.00	5590	20230816	-55.37	2400	20231024	3.96	2670	-6.55	20240104	2465	1.22	20240118	5590	-55.37	20230816	2400	3.96	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
15	20240118	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	10	2	0.40	51745690	20818	25.49	2465	2520	2465	3210	1730	2470	2485.62	4.56	0	-2646	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	275	27.25	0.57	12	0.19	91.00	4324.00	5590	20230816	-55.64	2400	20231024	3.33	2670	-7.12	20240104	2465	0.61	20240118	5590	-55.64	20230816	2400	3.33	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
16	20240118	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	20	2	0.81	48019365	19321	23.66	2465	2520	2465	3210	1730	2470	2485.35	4.56	0	-1467	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	276	27.36	0.58	12	0.17	91.00	4324.00	5590	20230816	-55.46	2400	20231024	3.75	2670	-6.74	20240104	2465	1.01	20240118	5590	-55.46	20230816	2400	3.75	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
17	20240118	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	10	2	0.40	32442165	13041	15.97	2465	2520	2465	3210	1730	2470	2487.71	4.56	0	-553	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	275	27.25	0.57	12	0.12	91.00	4324.00	5590	20230816	-55.64	2400	20231024	3.33	2670	-7.12	20240104	2465	0.61	20240118	5590	-55.64	20230816	2400	3.33	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
18	20240118	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	25	2	1.01	30550600	12279	15.03	2465	2520	2465	3210	1730	2470	2488.04	4.56	0	-553	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	277	27.42	0.58	12	0.11	91.00	4324.00	5590	20230816	-55.37	2400	20231024	3.96	2670	-6.55	20240104	2465	1.22	20240118	5590	-55.37	20230816	2400	3.96	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
19	20240118	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	30	2	1.21	17525090	7049	8.63	2465	2520	2465	3210	1730	2470	2486.18	4.56	0	883	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	277	27.47	0.58	12	0.06	91.00	4324.00	5590	20230816	-55.28	2400	20231024	4.17	2670	-6.37	20240104	2465	1.42	20240118	5590	-55.28	20230816	2400	4.17	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
20	20240118	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	25	2	1.01	12532690	5058	6.19	2465	2495	2465	3210	1730	2470	2477.80	4.56	0	1539	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	277	27.42	0.58	12	0.05	91.00	4324.00	5590	20230816	-55.37	2400	20231024	3.96	2670	-6.55	20240104	2465	1.22	20240118	5590	-55.37	20230816	2400	3.96	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
21	20240118	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	0	3	0.00	5564105	2256	2.76	2465	2470	2465	3210	1730	2470	2466.36	4.56	0	338	2590	2530	2500	2440	2410	2515	2425	55	740	500	1480	5	1	11090000	274	27.14	0.57	12	0.02	91.00	4324.00	5590	20230816	-55.81	2400	20231024	2.92	2670	-7.49	20240104	2465	0.20	20240118	5590	-55.81	20230816	2400	2.92	20231024	2.70	N	060480	500	55 억		505264	N	N	0	N	00	N
22	20240117	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-90	5	-3.52	201584815	80616	226.66	2560	2560	2470	3325	1795	2560	2500.56	4.72	0	-17739	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	274	27.14	0.57	12	0.73	91.00	4324.00	5590	20230816	-55.81	2400	20231024	2.92	2670	-7.49	20240104	2470	0.00	20240117	5590	-55.81	20230816	2400	2.92	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
23	20240117	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-80	5	-3.12	182278750	72824	204.75	2560	2560	2470	3325	1795	2560	2503.00	4.72	0	-17597	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	275	27.25	0.57	12	0.66	91.00	4324.00	5590	20230816	-55.64	2400	20231024	3.33	2670	-7.12	20240104	2470	0.40	20240117	5590	-55.64	20230816	2400	3.33	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
24	20240117	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-60	5	-2.34	166327425	66416	186.73	2560	2560	2470	3325	1795	2560	2504.33	4.72	0	-17388	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	277	27.47	0.58	12	0.60	91.00	4324.00	5590	20230816	-55.28	2400	20231024	4.17	2670	-6.37	20240104	2470	1.21	20240117	5590	-55.28	20230816	2400	4.17	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
25	20240117	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-55	5	-2.15	117702900	46846	131.71	2560	2560	2495	3325	1795	2560	2512.55	4.72	0	-15584	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	278	27.53	0.58	12	0.42	91.00	4324.00	5590	20230816	-55.19	2400	20231024	4.38	2670	-6.18	20240104	2495	0.40	20240117	5590	-55.19	20230816	2400	4.38	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
26	20240117	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-65	5	-2.54	100184260	39828	111.98	2560	2560	2495	3325	1795	2560	2515.42	4.72	0	-15129	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	277	27.42	0.58	12	0.36	91.00	4324.00	5590	20230816	-55.37	2400	20231024	3.96	2670	-6.55	20240104	2495	0.00	20240117	5590	-55.37	20230816	2400	3.96	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
27	20240117	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-55	5	-2.15	72565670	28801	80.98	2560	2560	2505	3325	1795	2560	2519.55	4.72	0	-11566	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	278	27.53	0.58	12	0.26	91.00	4324.00	5590	20230816	-55.19	2400	20231024	4.38	2670	-6.18	20240104	2505	0.00	20240117	5590	-55.19	20230816	2400	4.38	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
28	20240117	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-35	5	-1.37	57861695	22945	64.51	2560	2560	2505	3325	1795	2560	2521.76	4.72	0	-10973	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	280	27.75	0.58	12	0.21	91.00	4324.00	5590	20230816	-54.83	2400	20231024	5.21	2670	-5.43	20240104	2505	0.80	20240117	5590	-54.83	20230816	2400	5.21	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
29	20240117	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-10	5	-0.39	2895050	1131	3.18	2560	2560	2550	3325	1795	2560	2559.73	4.72	0	-111	2630	2595	2565	2530	2500	2580	2515	55	765	500	1530	5	1	11090000	283	28.02	0.59	12	0.01	91.00	4324.00	5590	20230816	-54.38	2400	20231024	6.25	2670	-4.49	20240104	2520	1.19	20240102	5590	-54.38	20230816	2400	6.25	20231024	2.69	N	060480	500	55 억		523003	N	N	0	N	00	N
30	20240116	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-10	5	-0.39	91126200	35566	126.70	2575	2600	2535	3340	1800	2570	2562.17	4.77	0	-6458	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	284	28.13	0.59	12	0.32	91.00	4324.00	5590	20230816	-54.20	2400	20231024	6.67	2670	-4.12	20240104	2520	1.59	20240102	5590	-54.20	20230816	2400	6.67	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
31	20240116	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-10	5	-0.39	85683645	33440	119.12	2575	2600	2535	3340	1800	2570	2562.31	4.77	0	-5532	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	284	28.13	0.59	12	0.30	91.00	4324.00	5590	20230816	-54.20	2400	20231024	6.67	2670	-4.12	20240104	2520	1.59	20240102	5590	-54.20	20230816	2400	6.67	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
32	20240116	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-5	5	-0.19	81233300	31703	112.93	2575	2600	2535	3340	1800	2570	2562.32	4.77	0	-4990	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	284	28.19	0.59	12	0.29	91.00	4324.00	5590	20230816	-54.11	2400	20231024	6.88	2670	-3.93	20240104	2520	1.79	20240102	5590	-54.11	20230816	2400	6.88	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
33	20240116	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-10	5	-0.39	74602800	29113	103.71	2575	2600	2535	3340	1800	2570	2562.53	4.77	0	-4301	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	284	28.13	0.59	12	0.26	91.00	4324.00	5590	20230816	-54.20	2400	20231024	6.67	2670	-4.12	20240104	2520	1.59	20240102	5590	-54.20	20230816	2400	6.67	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
34	20240116	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-10	5	-0.39	67314040	26268	93.57	2575	2600	2535	3340	1800	2570	2562.59	4.77	0	-3610	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	284	28.13	0.59	12	0.24	91.00	4324.00	5590	20230816	-54.20	2400	20231024	6.67	2670	-4.12	20240104	2520	1.59	20240102	5590	-54.20	20230816	2400	6.67	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
35	20240116	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-20	5	-0.78	54334595	21198	75.51	2575	2600	2535	3340	1800	2570	2563.19	4.77	0	-2291	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	283	28.02	0.59	12	0.19	91.00	4324.00	5590	20230816	-54.38	2400	20231024	6.25	2670	-4.49	20240104	2520	1.19	20240102	5590	-54.38	20230816	2400	6.25	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
36	20240116	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-25	5	-0.97	42535640	16556	58.98	2575	2600	2540	3340	1800	2570	2569.20	4.77	0	-693	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	282	27.97	0.59	12	0.15	91.00	4324.00	5590	20230816	-54.47	2400	20231024	6.04	2670	-4.68	20240104	2520	0.99	20240102	5590	-54.47	20230816	2400	6.04	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
37	20240116	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	20	2	0.78	8656955	3353	11.94	2575	2590	2570	3340	1800	2570	2581.85	4.77	0	1256	2613	2591	2573	2551	2533	2582	2542	55	770	500	1540	5	1	11090000	287	28.46	0.60	12	0.03	91.00	4324.00	5590	20230816	-53.67	2400	20231024	7.92	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.64	N	060480	500	55 억		529071	N	N	0	N	00	N
38	20240115	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-10	5	-0.39	72103160	28072	67.38	2580	2595	2555	3350	1810	2580	2568.51	4.81	0	-5759	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	285	28.24	0.59	12	0.25	91.00	4324.00	5590	20230816	-54.03	2400	20231024	7.08	2670	-3.75	20240104	2520	1.98	20240102	5590	-54.03	20230816	2400	7.08	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
39	20240115	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-15	5	-0.58	66226770	25785	61.89	2580	2595	2555	3350	1810	2580	2568.42	4.81	0	-3988	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	284	28.19	0.59	12	0.23	91.00	4324.00	5590	20230816	-54.11	2400	20231024	6.88	2670	-3.93	20240104	2520	1.79	20240102	5590	-54.11	20230816	2400	6.88	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
40	20240115	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-20	5	-0.78	58708520	22849	54.84	2580	2595	2560	3350	1810	2580	2569.41	4.81	0	-2286	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	284	28.13	0.59	12	0.21	91.00	4324.00	5590	20230816	-54.20	2400	20231024	6.67	2670	-4.12	20240104	2520	1.59	20240102	5590	-54.20	20230816	2400	6.67	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
41	20240115	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-15	5	-0.58	40247030	15638	37.53	2580	2595	2560	3350	1810	2580	2573.67	4.81	0	-980	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	284	28.19	0.59	12	0.14	91.00	4324.00	5590	20230816	-54.11	2400	20231024	6.88	2670	-3.93	20240104	2520	1.79	20240102	5590	-54.11	20230816	2400	6.88	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
42	20240115	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	31228200	12120	29.09	2580	2595	2565	3350	1810	2580	2576.58	4.81	0	-1037	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	286	28.35	0.60	12	0.11	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
43	20240115	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-10	5	-0.39	20792030	8057	19.34	2580	2595	2570	3350	1810	2580	2580.62	4.81	0	-1053	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	285	28.24	0.59	12	0.07	91.00	4324.00	5590	20230816	-54.03	2400	20231024	7.08	2670	-3.75	20240104	2520	1.98	20240102	5590	-54.03	20230816	2400	7.08	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
44	20240115	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	5	2	0.19	9574580	3703	8.89	2580	2595	2580	3350	1810	2580	2585.63	4.81	0	-634	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	287	28.41	0.60	12	0.03	91.00	4324.00	5590	20230816	-53.76	2400	20231024	7.71	2670	-3.18	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
45	20240115	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	3691690	1430	3.43	2580	2590	2580	3350	1810	2580	2581.60	4.81	0	-531	2653	2616	2593	2556	2533	2605	2545	55	770	500	1540	5	1	11090000	286	28.35	0.60	12	0.01	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.74	N	060480	500	55 억		533640	N	N	0	N	00	N
46	20240112	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-45	5	-1.71	107018120	41364	94.58	2625	2630	2570	3410	1840	2625	2587.26	4.84	0	-3609	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	286	28.35	0.60	12	0.37	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
47	20240112	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-55	5	-2.10	99340615	38380	87.75	2625	2630	2570	3410	1840	2625	2588.34	4.84	0	-3394	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	285	28.24	0.59	12	0.35	91.00	4324.00	5590	20230816	-54.03	2400	20231024	7.08	2670	-3.75	20240104	2520	1.98	20240102	5590	-54.03	20230816	2400	7.08	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
48	20240112	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-45	5	-1.71	73094770	28185	64.44	2625	2630	2580	3410	1840	2625	2593.39	4.84	0	-3277	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	286	28.35	0.60	12	0.25	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
49	20240112	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-35	5	-1.33	62807765	24201	55.33	2625	2630	2580	3410	1840	2625	2595.25	4.84	0	-1818	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	287	28.46	0.60	12	0.22	91.00	4324.00	5590	20230816	-53.67	2400	20231024	7.92	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
50	20240112	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-30	5	-1.14	55996710	21575	49.33	2625	2630	2580	3410	1840	2625	2595.44	4.84	0	-1470	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	288	28.52	0.60	12	0.19	91.00	4324.00	5590	20230816	-53.58	2400	20231024	8.12	2670	-2.81	20240104	2520	2.98	20240102	5590	-53.58	20230816	2400	8.12	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
51	20240112	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-40	5	-1.52	47159735	18160	41.52	2625	2630	2580	3410	1840	2625	2596.90	4.84	0	-2127	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	287	28.41	0.60	12	0.16	91.00	4324.00	5590	20230816	-53.76	2400	20231024	7.71	2670	-3.18	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
52	20240112	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-40	5	-1.52	34235650	13158	30.09	2625	2630	2585	3410	1840	2625	2601.89	4.84	0	-2186	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	287	28.41	0.60	12	0.12	91.00	4324.00	5590	20230816	-53.76	2400	20231024	7.71	2670	-3.18	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
53	20240112	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-25	5	-0.95	11653380	4447	10.17	2625	2630	2600	3410	1840	2625	2620.50	4.84	0	-1930	2651	2637	2611	2597	2571	2645	2605	55	785	500	1570	5	1	11090000	288	28.57	0.60	12	0.04	91.00	4324.00	5590	20230816	-53.49	2400	20231024	8.33	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.65	N	060480	500	55 억		537249	N	N	0	N	00	N
54	20240111	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	50	2	1.94	114185475	43716	73.81	2585	2625	2585	3345	1805	2575	2611.48	4.79	0	6186	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	291	28.85	0.61	12	0.39	91.00	4324.00	5590	20230816	-53.04	2400	20231024	9.38	2670	-1.69	20240104	2520	4.17	20240102	5590	-53.04	20230816	2400	9.38	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
55	20240111	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	50	2	1.94	105524190	40415	68.24	2585	2625	2585	3345	1805	2575	2611.02	4.79	0	6212	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	291	28.85	0.61	12	0.36	91.00	4324.00	5590	20230816	-53.04	2400	20231024	9.38	2670	-1.69	20240104	2520	4.17	20240102	5590	-53.04	20230816	2400	9.38	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
56	20240111	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	30	2	1.17	84159800	32256	54.46	2585	2620	2585	3345	1805	2575	2609.12	4.79	0	6209	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	289	28.63	0.60	12	0.29	91.00	4324.00	5590	20230816	-53.40	2400	20231024	8.54	2670	-2.43	20240104	2520	3.37	20240102	5590	-53.40	20230816	2400	8.54	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
57	20240111	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	35	2	1.36	53599040	20571	34.73	2585	2620	2585	3345	1805	2575	2605.56	4.79	0	6018	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	289	28.68	0.60	12	0.19	91.00	4324.00	5590	20230816	-53.31	2400	20231024	8.75	2670	-2.25	20240104	2520	3.57	20240102	5590	-53.31	20230816	2400	8.75	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
58	20240111	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	25	2	0.97	48345535	18553	31.32	2585	2620	2585	3345	1805	2575	2605.81	4.79	0	5879	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	288	28.57	0.60	12	0.17	91.00	4324.00	5590	20230816	-53.49	2400	20231024	8.33	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
59	20240111	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	30	2	1.17	40258875	15451	26.09	2585	2620	2585	3345	1805	2575	2605.58	4.79	0	5194	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	289	28.63	0.60	12	0.14	91.00	4324.00	5590	20230816	-53.40	2400	20231024	8.54	2670	-2.43	20240104	2520	3.37	20240102	5590	-53.40	20230816	2400	8.54	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
60	20240111	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	25	2	0.97	18960610	7280	12.29	2585	2610	2585	3345	1805	2575	2604.48	4.79	0	3546	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	288	28.57	0.60	12	0.07	91.00	4324.00	5590	20230816	-53.49	2400	20231024	8.33	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
61	20240111	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	25	2	0.97	671980	259	0.44	2585	2600	2585	3345	1805	2575	2594.52	4.79	0	-7	2625	2600	2585	2560	2545	2592	2552	55	770	500	1540	5	1	11090000	288	28.57	0.60	12	0.00	91.00	4324.00	5590	20230816	-53.49	2400	20231024	8.33	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.64	N	060480	500	55 억		531063	N	N	0	N	00	N
62	20240110	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-20	5	-0.77	152772530	59229	158.21	2600	2610	2570	3370	1820	2595	2579.35	4.90	0	-12120	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	286	28.30	0.60	12	0.53	91.00	4324.00	5590	20230816	-53.94	2400	20231024	7.29	2670	-3.56	20240104	2520	2.18	20240102	5590	-53.94	20230816	2400	7.29	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
63	20240110	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	148160695	57438	153.43	2600	2610	2570	3370	1820	2595	2579.49	4.90	0	-11831	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	286	28.35	0.60	12	0.52	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
64	20240110	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	130220150	50469	134.81	2600	2610	2570	3370	1820	2595	2580.20	4.90	0	-10806	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	286	28.35	0.60	12	0.46	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
65	20240110	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	83585160	32359	86.44	2600	2610	2570	3370	1820	2595	2583.06	4.90	0	-8034	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	286	28.35	0.60	12	0.29	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
66	20240110	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-10	5	-0.39	73365390	28401	75.87	2600	2610	2570	3370	1820	2595	2583.20	4.90	0	-8135	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	287	28.41	0.60	12	0.26	91.00	4324.00	5590	20230816	-53.76	2400	20231024	7.71	2670	-3.18	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
67	20240110	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-15	5	-0.58	61812865	23922	63.90	2600	2610	2570	3370	1820	2595	2583.93	4.90	0	-8996	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	286	28.35	0.60	12	0.22	91.00	4324.00	5590	20230816	-53.85	2400	20231024	7.50	2670	-3.37	20240104	2520	2.38	20240102	5590	-53.85	20230816	2400	7.50	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
68	20240110	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	52205670	20198	53.95	2600	2610	2570	3370	1820	2595	2584.70	4.90	0	-9163	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	288	28.52	0.60	12	0.18	91.00	4324.00	5590	20230816	-53.58	2400	20231024	8.12	2670	-2.81	20240104	2520	2.98	20240102	5590	-53.58	20230816	2400	8.12	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
69	20240110	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	0	3	0.00	12457150	4793	12.80	2600	2610	2595	3370	1820	2595	2599.03	4.90	0	-2779	2658	2626	2603	2571	2548	2615	2560	55	775	500	1550	5	1	11090000	288	28.52	0.60	12	0.04	91.00	4324.00	5590	20230816	-53.58	2400	20231024	8.12	2670	-2.81	20240104	2520	2.98	20240102	5590	-53.58	20230816	2400	8.12	20231024	2.64	N	060480	500	55 억		543182	N	N	0	N	00	N
70	20240109	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-15	5	-0.57	97342120	37416	51.59	2625	2635	2580	3390	1830	2610	2601.63	4.91	0	-1757	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	288	28.52	0.60	12	0.34	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	2670	-2.81	20240104	2520	2.98	20240102	5590	-53.58	20230816	2400	8.12	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
71	20240109	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	95836025	36834	50.79	2625	2635	2580	3390	1830	2610	2601.84	4.91	0	-1738	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	287	28.41	0.60	12	0.33	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	2670	-3.18	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
72	20240109	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	73905535	28362	39.11	2625	2635	2585	3390	1830	2610	2605.79	4.91	0	-3701	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	288	28.57	0.60	12	0.26	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
73	20240109	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-25	5	-0.96	64240685	24632	33.96	2625	2635	2585	3390	1830	2610	2608.02	4.91	0	-3961	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	287	28.41	0.60	12	0.22	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	2670	-3.18	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
74	20240109	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	45146330	17273	23.82	2625	2635	2590	3390	1830	2610	2613.69	4.91	0	-3949	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	288	28.57	0.60	12	0.16	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
75	20240109	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	41772945	15976	22.03	2625	2635	2590	3390	1830	2610	2614.73	4.91	0	-3932	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	288	28.57	0.60	12	0.14	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
76	20240109	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-20	5	-0.77	38533555	14728	20.31	2625	2635	2590	3390	1830	2610	2616.35	4.91	0	-4552	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	287	28.46	0.60	12	0.13	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
77	20240109	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	20	2	0.77	17648855	6739	9.29	2625	2630	2610	3390	1830	2610	2618.91	4.91	0	-173	2686	2647	2611	2572	2536	2630	2555	55	780	500	1560	5	1	11090000	292	28.90	0.61	12	0.06	91.00	4324.00	5590	20230816	-52.95	2385	20230103	10.27	2670	-1.50	20240104	2520	4.37	20240102	5590	-52.95	20230816	2400	9.58	20231024	2.58	N	060480	500	55 억		544938	N	N	0	N	00	N
78	20240108	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	20	2	0.77	187807955	71969	128.27	2625	2650	2575	3365	1815	2590	2609.57	4.84	0	8532	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	289	28.68	0.60	12	0.65	91.00	4324.00	5590	20230816	-53.31	2385	20230103	9.43	2670	-2.25	20240104	2520	3.57	20240102	5590	-53.31	20230816	2400	8.75	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
79	20240108	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	10	2	0.39	184853085	70836	126.25	2625	2650	2575	3365	1815	2590	2609.59	4.84	0	8545	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.64	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
80	20240108	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	40	2	1.54	149334175	57207	101.96	2625	2650	2575	3365	1815	2590	2610.42	4.84	0	7119	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	292	28.90	0.61	12	0.52	91.00	4324.00	5590	20230816	-52.95	2385	20230103	10.27	2670	-1.50	20240104	2520	4.37	20240102	5590	-52.95	20230816	2400	9.58	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
81	20240108	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	10	2	0.39	80090915	30835	54.96	2625	2630	2575	3365	1815	2590	2597.40	4.84	0	2176	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.28	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
82	20240108	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	10	2	0.39	73026290	28120	50.12	2625	2630	2575	3365	1815	2590	2596.95	4.84	0	2177	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	288	28.57	0.60	12	0.25	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
83	20240108	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	15	2	0.58	68860080	26520	47.27	2625	2630	2575	3365	1815	2590	2596.53	4.84	0	2371	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	289	28.63	0.60	12	0.24	91.00	4324.00	5590	20230816	-53.40	2385	20230103	9.22	2670	-2.43	20240104	2520	3.37	20240102	5590	-53.40	20230816	2400	8.54	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
84	20240108	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	25	2	0.97	48762150	18769	33.45	2625	2630	2575	3365	1815	2590	2598.02	4.84	0	1300	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	290	28.74	0.60	12	0.17	91.00	4324.00	5590	20230816	-53.22	2385	20230103	9.64	2670	-2.06	20240104	2520	3.77	20240102	5590	-53.22	20230816	2400	8.96	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
85	20240108	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	0	3	0.00	11686785	4499	8.02	2625	2630	2575	3365	1815	2590	2597.64	4.84	0	-2113	2663	2626	2593	2556	2523	2610	2540	55	775	500	1550	5	1	11090000	287	28.46	0.60	12	0.04	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.73	N	060480	500	55 억		536406	N	N	0	N	00	N
86	20240105	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-65	5	-2.45	144242455	55572	28.27	2630	2630	2560	3450	1860	2655	2595.60	4.86	0	-5126	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	287	28.46	0.60	12	0.50	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
87	20240105	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-65	5	-2.45	139723235	53828	27.38	2630	2630	2560	3450	1860	2655	2595.74	4.86	0	-4814	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	287	28.46	0.60	12	0.49	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
88	20240105	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-60	5	-2.26	132408825	51010	25.95	2630	2630	2560	3450	1860	2655	2595.74	4.86	0	-3658	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	288	28.52	0.60	12	0.46	91.00	4324.00	5590	20230816	-53.58	2385	20230103	8.81	2670	-2.81	20240104	2520	2.98	20240102	5590	-53.58	20230816	2400	8.12	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
89	20240105	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-55	5	-2.07	99419620	38266	19.47	2630	2630	2560	3450	1860	2655	2598.12	4.86	0	-3352	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	288	28.57	0.60	12	0.35	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
90	20240105	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-55	5	-2.07	97800230	37643	19.15	2630	2630	2560	3450	1860	2655	2598.10	4.86	0	-3328	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	288	28.57	0.60	12	0.34	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
91	20240105	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-65	5	-2.45	88084865	33907	17.25	2630	2630	2560	3450	1860	2655	2597.84	4.86	0	-3156	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	287	28.46	0.60	12	0.31	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
92	20240105	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-55	5	-2.07	81920875	31532	16.04	2630	2630	2560	3450	1860	2655	2598.02	4.86	0	-2930	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	288	28.57	0.60	12	0.28	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2670	-2.62	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
93	20240105	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-65	5	-2.45	32170040	12330	6.27	2630	2630	2575	3450	1860	2655	2609.09	4.86	0	-3878	2738	2696	2628	2586	2518	2717	2607	55	795	500	1590	5	1	11090000	287	28.46	0.60	12	0.11	91.00	4324.00	5590	20230816	-53.67	2385	20230103	8.60	2670	-3.00	20240104	2520	2.78	20240102	5590	-53.67	20230816	2400	7.92	20231024	2.61	N	060480	500	55 억		538676	N	N	0	N	00	N
94	20240104	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	85	2	3.31	511052590	194353	453.09	2570	2670	2560	3340	1800	2570	2629.43	4.90	0	-4466	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	294	29.18	0.61	12	1.75	91.00	4324.00	5590	20230816	-52.50	2385	20230103	11.32	2670	-0.56	20240104	2520	5.36	20240102	5590	-52.50	20230816	2400	10.62	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
95	20240104	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	65	2	2.53	461906450	175831	409.91	2570	2670	2560	3340	1800	2570	2627.22	4.90	0	-3271	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	292	28.96	0.61	12	1.59	91.00	4324.00	5590	20230816	-52.86	2385	20230103	10.48	2670	-1.31	20240104	2520	4.56	20240102	5590	-52.86	20230816	2400	9.79	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
96	20240104	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	75	2	2.92	269697425	103364	240.97	2570	2645	2560	3340	1800	2570	2609.47	4.90	0	2078	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	293	29.07	0.61	12	0.93	91.00	4324.00	5590	20230816	-52.68	2385	20230103	10.90	2645	0.00	20240104	2520	4.96	20240102	5590	-52.68	20230816	2400	10.21	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
97	20240104	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	50	2	1.95	150610730	58035	135.30	2570	2620	2560	3340	1800	2570	2595.48	4.90	0	651	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	291	28.79	0.61	12	0.52	91.00	4324.00	5590	20230816	-53.13	2385	20230103	9.85	2620	0.00	20240104	2520	3.97	20240102	5590	-53.13	20230816	2400	9.17	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
98	20240104	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	30	2	1.17	108987210	42069	98.07	2570	2610	2560	3340	1800	2570	2591.03	4.90	0	-3957	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	288	28.57	0.60	12	0.38	91.00	4324.00	5590	20230816	-53.49	2385	20230103	9.01	2610	-0.38	20240104	2520	3.17	20240102	5590	-53.49	20230816	2400	8.33	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
99	20240104	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	35	2	1.36	75627970	29263	68.22	2570	2610	2560	3340	1800	2570	2584.77	4.90	0	-1084	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	289	28.63	0.60	12	0.26	91.00	4324.00	5590	20230816	-53.40	2385	20230103	9.22	2610	-0.19	20240104	2520	3.37	20240102	5590	-53.40	20230816	2400	8.54	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
100	20240104	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	15	2	0.58	41988340	16297	37.99	2570	2595	2560	3340	1800	2570	2576.73	4.90	0	1681	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	287	28.41	0.60	12	0.15	91.00	4324.00	5590	20230816	-53.76	2385	20230103	8.39	2595	-0.39	20240104	2520	2.58	20240102	5590	-53.76	20230816	2400	7.71	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
101	20240104	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	5	2	0.19	20208245	7840	18.28	2570	2585	2570	3340	1800	2570	2578.32	4.90	0	621	2613	2591	2558	2536	2503	2602	2547	55	770	500	1540	5	1	11090000	286	28.30	0.60	12	0.07	91.00	4324.00	5590	20230816	-53.94	2385	20230103	7.97	2585	-0.39	20240104	2520	2.18	20240102	5590	-53.94	20230816	2400	7.29	20231024	2.40	N	060480	500	55 억		543136	N	N	0	N	00	N
102	20240103	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	25	2	0.98	109293715	42893	81.30	2545	2580	2525	3305	1785	2545	2547.69	4.89	0	1331	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	285	28.24	0.59	12	0.39	91.00	4324.00	5590	20230816	-54.03	2385	20230103	7.76	2580	-0.39	20240103	2520	1.98	20240102	5590	-54.03	20230816	2385	7.76	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
103	20240103	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	5	2	0.20	96496020	37897	71.83	2545	2580	2525	3305	1785	2545	2546.27	4.89	0	2761	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	283	28.02	0.59	12	0.34	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	2580	-1.16	20240103	2520	1.19	20240102	5590	-54.38	20230816	2385	6.92	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
104	20240103	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	20	2	0.79	86349590	33913	64.28	2545	2580	2525	3305	1785	2545	2546.21	4.89	0	2310	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	284	28.19	0.59	12	0.31	91.00	4324.00	5590	20230816	-54.11	2385	20230103	7.55	2580	-0.58	20240103	2520	1.79	20240102	5590	-54.11	20230816	2385	7.55	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
105	20240103	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	0	3	0.00	84432460	33163	62.86	2545	2580	2525	3305	1785	2545	2545.98	4.89	0	2296	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	282	27.97	0.59	12	0.30	91.00	4324.00	5590	20230816	-54.47	2385	20230103	6.71	2580	-1.36	20240103	2520	0.99	20240102	5590	-54.47	20230816	2385	6.71	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
106	20240103	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-5	5	-0.20	75631215	29723	56.34	2545	2580	2525	3305	1785	2545	2544.54	4.89	0	2233	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	282	27.91	0.59	12	0.27	91.00	4324.00	5590	20230816	-54.56	2385	20230103	6.50	2580	-1.55	20240103	2520	0.79	20240102	5590	-54.56	20230816	2385	6.50	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
107	20240103	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	5	2	0.20	64028870	25163	47.70	2545	2580	2525	3305	1785	2545	2544.56	4.89	0	1831	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	283	28.02	0.59	12	0.23	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	2580	-1.16	20240103	2520	1.19	20240102	5590	-54.38	20230816	2385	6.92	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
108	20240103	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	15	2	0.59	57666845	22667	42.97	2545	2580	2525	3305	1785	2545	2544.09	4.89	0	1789	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	284	28.13	0.59	12	0.20	91.00	4324.00	5590	20230816	-54.20	2385	20230103	7.34	2580	-0.78	20240103	2520	1.59	20240102	5590	-54.20	20230816	2385	7.34	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
109	20240103	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-10	5	-0.39	8296430	3273	6.20	2545	2545	2525	3305	1785	2545	2534.81	4.89	0	334	2588	2566	2543	2521	2498	2555	2510	55	760	500	1520	5	1	11090000	281	27.86	0.59	12	0.03	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	2565	-1.17	20240102	2520	0.60	20240102	5590	-54.65	20230816	2385	6.29	20230103	2.43	N	060480	500	55 억		541806	N	N	0	N	00	N
110	20240102	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-5	5	-0.20	133617535	52716	168.56	2555	2565	2520	3315	1785	2550	2534.67	4.88	0	124	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	282	27.97	0.59	12	0.48	91.00	4324.00	5590	20230816	-54.47	2385	20230103	6.71	2565	-0.78	20240102	2520	0.99	20240102	5590	-54.47	20230816	2385	6.71	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
111	20240102	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-5	5	-0.20	132046860	52098	166.58	2555	2565	2520	3315	1785	2550	2534.59	4.88	0	101	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	282	27.97	0.59	12	0.47	91.00	4324.00	5590	20230816	-54.47	2385	20230103	6.71	2565	-0.78	20240102	2520	0.99	20240102	5590	-54.47	20230816	2385	6.71	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
112	20240102	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-15	5	-0.59	117085100	46227	147.81	2555	2565	2520	3315	1785	2550	2532.83	4.88	0	98	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	281	27.86	0.59	12	0.42	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	2565	-1.17	20240102	2520	0.60	20240102	5590	-54.65	20230816	2385	6.29	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
113	20240102	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-15	5	-0.59	109750195	43335	138.56	2555	2565	2520	3315	1785	2550	2532.60	4.88	0	306	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	281	27.86	0.59	12	0.39	91.00	4324.00	5590	20230816	-54.65	2385	20230103	6.29	2565	-1.17	20240102	2520	0.60	20240102	5590	-54.65	20230816	2385	6.29	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
114	20240102	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-20	5	-0.78	104549600	41286	132.01	2555	2565	2520	3315	1785	2550	2532.33	4.88	0	306	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	281	27.80	0.59	12	0.37	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	2565	-1.36	20240102	2520	0.40	20240102	5590	-54.74	20230816	2385	6.08	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
115	20240102	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-20	5	-0.78	42319610	16695	53.38	2555	2565	2520	3315	1785	2550	2534.87	4.88	0	553	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	281	27.80	0.59	12	0.15	91.00	4324.00	5590	20230816	-54.74	2385	20230103	6.08	2565	-1.36	20240102	2520	0.40	20240102	5590	-54.74	20230816	2385	6.08	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
116	20240102	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	0	3	0.00	7573495	2965	9.48	2555	2565	2550	3315	1785	2550	2554.30	4.88	0	-392	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	283	28.02	0.59	12	0.03	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	2565	-0.58	20240102	2550	0.00	20240102	5590	-54.38	20230816	2385	6.92	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N
117	20240102	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	4.88	0	0	2576	2562	2546	2532	2516	2570	2540	55	765	500	1530	5	1	11090000	283	28.02	0.59	12	0.00	91.00	4324.00	5590	20230816	-54.38	2385	20230103	6.92	0	0.00	0	0	0.00	0	5590	-54.38	20230816	2385	6.92	20230103	2.38	N	060480	500	55 억		541616	N	N	0	N	00	N