KissMeData/090410/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	120721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	9	2	0.47	321011745	169122	77.17	1896	1913	1886	2460	1328	1896	1898.11	3.06	0	88974	1941	1918	1904	1881	1867	1911	1874	46	564	100	1360	1	1	46084095	878	8.66	0.97	12	0.37	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1885	1.06	20240118	2960	-35.64	20230630	1680	13.39	20230314	6.72	N	090410	100	46 억		1408843	N	N	0	N	00	N
3	20240123	110719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	4	2	0.21	97481136	51503	23.50	1896	1906	1886	2460	1328	1896	1892.73	3.06	0	5401	1941	1918	1904	1881	1867	1911	1874	46	564	100	1360	1	1	46084095	876	8.64	0.96	12	0.11	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1885	0.80	20240118	2960	-35.81	20230630	1680	13.10	20230314	6.72	N	090410	100	46 억		1408843	N	N	0	N	00	N
4	20240123	100719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1894	-2	5	-0.11	75683499	40013	18.26	1896	1906	1886	2460	1328	1896	1891.47	3.06	0	3388	1941	1918	1904	1881	1867	1911	1874	46	564	100	1360	1	1	46084095	873	8.61	0.96	12	0.09	220.00	1972.00	2960	20230630	-36.01	1680	20230314	12.74	2055	-7.83	20240111	1885	0.48	20240118	2960	-36.01	20230630	1680	12.74	20230314	6.72	N	090410	100	46 억		1408843	N	N	0	N	00	N
5	20240123	090720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1903	7	2	0.37	4495105	2371	1.08	1896	1906	1894	2460	1328	1896	1895.87	3.06	0	-208	1941	1918	1904	1881	1867	1911	1874	46	564	100	1360	1	1	46084095	877	8.65	0.97	12	0.01	220.00	1972.00	2960	20230630	-35.71	1680	20230314	13.27	2055	-7.40	20240111	1885	0.95	20240118	2960	-35.71	20230630	1680	13.27	20230314	6.72	N	090410	100	46 억		1408843	N	N	0	N	00	N
6	20240119	160714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1910	13	2	0.69	251388275	131013	95.53	1920	1938	1901	2465	1328	1897	1918.80	3.09	0	4025	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	880	8.68	0.97	12	0.28	220.00	1972.00	2960	20230630	-35.47	1680	20230314	13.69	2055	-7.06	20240111	1885	1.33	20240118	2960	-35.47	20230630	1680	13.69	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
7	20240119	150717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	8	2	0.42	226896777	118174	86.17	1920	1938	1901	2465	1328	1897	1920.02	3.09	0	4724	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	878	8.66	0.97	12	0.26	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1885	1.06	20240118	2960	-35.64	20230630	1680	13.39	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
8	20240119	140715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1909	12	2	0.63	205412339	106909	77.95	1920	1938	1901	2465	1328	1897	1921.38	3.09	0	2263	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	880	8.68	0.97	12	0.23	220.00	1972.00	2960	20230630	-35.51	1680	20230314	13.63	2055	-7.10	20240111	1885	1.27	20240118	2960	-35.51	20230630	1680	13.63	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
9	20240119	130715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1912	15	2	0.79	155310489	80712	58.85	1920	1938	1901	2465	1328	1897	1924.26	3.09	0	12482	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	881	8.69	0.97	12	0.18	220.00	1972.00	2960	20230630	-35.41	1680	20230314	13.81	2055	-6.96	20240111	1885	1.43	20240118	2960	-35.41	20230630	1680	13.81	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
10	20240119	120718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1923	26	2	1.37	132972166	69048	50.35	1920	1938	1901	2465	1328	1897	1925.79	3.09	0	17741	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	886	8.74	0.98	12	0.15	220.00	1972.00	2960	20230630	-35.03	1680	20230314	14.46	2055	-6.42	20240111	1885	2.02	20240118	2960	-35.03	20230630	1680	14.46	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
11	20240119	110717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	25	2	1.32	118183426	61356	44.74	1920	1938	1901	2465	1328	1897	1926.19	3.09	0	19644	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	886	8.74	0.97	12	0.13	220.00	1972.00	2960	20230630	-35.07	1680	20230314	14.40	2055	-6.47	20240111	1885	1.96	20240118	2960	-35.07	20230630	1680	14.40	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
12	20240119	100722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	33	2	1.74	100816337	52345	38.17	1920	1938	1901	2465	1328	1897	1926.00	3.09	0	21671	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	889	8.77	0.98	12	0.11	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2055	-6.08	20240111	1885	2.39	20240118	2960	-34.80	20230630	1680	14.88	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
13	20240119	090714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1929	32	2	1.69	33731290	17626	12.85	1920	1929	1901	2465	1328	1897	1913.72	3.09	0	12442	1935	1915	1900	1880	1865	1926	1891	46	568	100	1360	1	1	46084095	889	8.77	0.98	12	0.04	220.00	1972.00	2960	20230630	-34.83	1680	20230314	14.82	2055	-6.13	20240111	1885	2.33	20240118	2960	-34.83	20230630	1680	14.82	20230314	6.78	N	090410	100	46 억		1422221	N	N	0	N	00	N
14	20240118	160713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1897	6	2	0.32	258731654	136187	33.76	1891	1920	1885	2455	1324	1891	1899.91	3.06	0	5689	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	874	8.62	0.96	12	0.30	220.00	1972.00	2960	20230630	-35.91	1680	20230314	12.92	2055	-7.69	20240111	1885	0.64	20240118	2960	-35.91	20230630	1680	12.92	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
15	20240118	150714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	1	2	0.05	238123067	125311	31.06	1891	1920	1885	2455	1324	1891	1900.32	3.06	0	2398	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	872	8.60	0.96	12	0.27	220.00	1972.00	2960	20230630	-36.08	1680	20230314	12.62	2055	-7.93	20240111	1885	0.37	20240118	2960	-36.08	20230630	1680	12.62	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
16	20240118	140715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-1	5	-0.05	199314538	104814	25.98	1891	1920	1885	2455	1324	1891	1901.69	3.06	0	-9041	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	871	8.59	0.96	12	0.23	220.00	1972.00	2960	20230630	-36.15	1680	20230314	12.50	2055	-8.03	20240111	1885	0.27	20240118	2960	-36.15	20230630	1680	12.50	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
17	20240118	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	14	2	0.74	138298342	72576	17.99	1891	1920	1891	2455	1324	1891	1905.74	3.06	0	2549	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	878	8.66	0.97	12	0.16	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1886	1.01	20240117	2960	-35.64	20230630	1680	13.39	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
18	20240118	120715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1904	13	2	0.69	98078928	51418	12.74	1891	1920	1891	2455	1324	1891	1907.77	3.06	0	1513	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	877	8.65	0.97	12	0.11	220.00	1972.00	2960	20230630	-35.68	1680	20230314	13.33	2055	-7.35	20240111	1886	0.95	20240117	2960	-35.68	20230630	1680	13.33	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
19	20240118	110716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1910	19	2	1.00	73065054	38319	9.50	1891	1920	1891	2455	1324	1891	1907.13	3.06	0	399	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	880	8.68	0.97	12	0.08	220.00	1972.00	2960	20230630	-35.47	1680	20230314	13.69	2055	-7.06	20240111	1886	1.27	20240117	2960	-35.47	20230630	1680	13.69	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
20	20240118	100712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1915	24	2	1.27	60914788	31964	7.92	1891	1920	1891	2455	1324	1891	1906.15	3.06	0	2289	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	883	8.70	0.97	12	0.07	220.00	1972.00	2960	20230630	-35.30	1680	20230314	13.99	2055	-6.81	20240111	1886	1.54	20240117	2960	-35.30	20230630	1680	13.99	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
21	20240118	090713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	0	3	0.00	9902916	5234	1.30	1891	1899	1891	2455	1324	1891	1892.24	3.06	0	-1218	1986	1938	1912	1864	1838	1925	1851	46	564	100	1360	1	1	46084095	871	8.60	0.96	12	0.01	220.00	1972.00	2960	20230630	-36.11	1680	20230314	12.56	2055	-7.98	20240111	1886	0.27	20240117	2960	-36.11	20230630	1680	12.56	20230314	6.78	N	090410	100	46 억		1410516	N	N	0	N	00	N
22	20240117	160711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	-58	5	-2.98	765625591	401495	180.83	1951	1960	1886	2530	1365	1949	1906.99	3.23	0	-77454	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	871	8.60	0.96	12	0.87	220.00	1972.00	2960	20230630	-36.11	1680	20230314	12.56	2055	-7.98	20240111	1886	0.27	20240117	2960	-36.11	20230630	1680	12.56	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
23	20240117	150714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	-58	5	-2.98	719497227	377088	169.83	1951	1960	1888	2530	1365	1949	1908.04	3.23	0	-75614	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	871	8.60	0.96	12	0.82	220.00	1972.00	2960	20230630	-36.11	1680	20230314	12.56	2055	-7.98	20240111	1888	0.16	20240117	2960	-36.11	20230630	1680	12.56	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
24	20240117	140713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1896	-53	5	-2.72	625249668	327283	147.40	1951	1960	1890	2530	1365	1949	1910.43	3.23	0	-69856	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	874	8.62	0.96	12	0.71	220.00	1972.00	2960	20230630	-35.95	1680	20230314	12.86	2055	-7.74	20240111	1890	0.32	20240117	2960	-35.95	20230630	1680	12.86	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
25	20240117	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1897	-52	5	-2.67	522576028	273036	122.97	1951	1960	1892	2530	1365	1949	1913.95	3.23	0	-62448	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	874	8.62	0.96	12	0.59	220.00	1972.00	2960	20230630	-35.91	1680	20230314	12.92	2055	-7.69	20240111	1892	0.26	20240117	2960	-35.91	20230630	1680	12.92	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
26	20240117	120713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	-44	5	-2.26	368454844	191930	86.44	1951	1960	1902	2530	1365	1949	1919.74	3.23	0	-54331	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	878	8.66	0.97	12	0.42	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1902	0.16	20240117	2960	-35.64	20230630	1680	13.39	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
27	20240117	110714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1914	-35	5	-1.80	272950986	141868	63.89	1951	1960	1910	2530	1365	1949	1923.98	3.23	0	-43493	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	882	8.70	0.97	12	0.31	220.00	1972.00	2960	20230630	-35.34	1680	20230314	13.93	2055	-6.86	20240111	1910	0.21	20240117	2960	-35.34	20230630	1680	13.93	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
28	20240117	100711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	-27	5	-1.39	202170085	104858	47.23	1951	1960	1910	2530	1365	1949	1928.04	3.23	0	-37102	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	886	8.74	0.97	12	0.23	220.00	1972.00	2960	20230630	-35.07	1680	20230314	14.40	2055	-6.47	20240111	1910	0.63	20240117	2960	-35.07	20230630	1680	14.40	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
29	20240117	090714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1941	-8	5	-0.41	50968580	26169	11.79	1951	1960	1941	2530	1365	1949	1947.67	3.23	0	-11255	2010	1979	1963	1932	1916	1971	1924	46	581	100	1400	1	1	46084095	894	8.82	0.98	12	0.06	220.00	1972.00	2960	20230630	-34.43	1680	20230314	15.54	2055	-5.55	20240111	1938	0.15	20240104	2960	-34.43	20230630	1680	15.54	20230314	6.84	N	090410	100	46 억		1488937	N	N	0	N	00	N
30	20240116	160711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1949	-35	5	-1.76	429888698	219215	133.68	1984	1994	1947	2575	1389	1984	1961.17	3.34	0	-49675	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	898	8.86	0.99	12	0.48	220.00	1972.00	2960	20230630	-34.16	1680	20230314	16.01	2055	-5.16	20240111	1938	0.57	20240104	2960	-34.16	20230630	1680	16.01	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
31	20240116	150710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1954	-30	5	-1.51	386607489	197017	120.14	1984	1994	1947	2575	1389	1984	1962.31	3.34	0	-48754	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	900	8.88	0.99	12	0.43	220.00	1972.00	2960	20230630	-33.99	1680	20230314	16.31	2055	-4.91	20240111	1938	0.83	20240104	2960	-33.99	20230630	1680	16.31	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
32	20240116	140711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1966	-18	5	-0.91	290699678	147937	90.21	1984	1994	1947	2575	1389	1984	1965.02	3.34	0	-41840	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	906	8.94	1.00	12	0.32	220.00	1972.00	2960	20230630	-33.58	1680	20230314	17.02	2055	-4.33	20240111	1938	1.44	20240104	2960	-33.58	20230630	1680	17.02	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
33	20240116	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	-15	5	-0.76	233027740	118580	72.31	1984	1994	1947	2575	1389	1984	1965.15	3.34	0	-31441	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	907	8.95	1.00	12	0.26	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	2055	-4.18	20240111	1938	1.60	20240104	2960	-33.48	20230630	1680	17.20	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
34	20240116	120711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1958	-26	5	-1.31	217986314	110928	67.64	1984	1994	1947	2575	1389	1984	1965.12	3.34	0	-29281	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	902	8.90	0.99	12	0.24	220.00	1972.00	2960	20230630	-33.85	1680	20230314	16.55	2055	-4.72	20240111	1938	1.03	20240104	2960	-33.85	20230630	1680	16.55	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
35	20240116	110709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1963	-21	5	-1.06	184032357	93632	57.10	1984	1994	1947	2575	1389	1984	1965.49	3.34	0	-23798	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	905	8.92	1.00	12	0.20	220.00	1972.00	2960	20230630	-33.68	1680	20230314	16.85	2055	-4.48	20240111	1938	1.29	20240104	2960	-33.68	20230630	1680	16.85	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
36	20240116	100710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1963	-21	5	-1.06	114552904	58057	35.40	1984	1994	1955	2575	1389	1984	1973.11	3.34	0	-28918	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	905	8.92	1.00	12	0.13	220.00	1972.00	2960	20230630	-33.68	1680	20230314	16.85	2055	-4.48	20240111	1938	1.29	20240104	2960	-33.68	20230630	1680	16.85	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
37	20240116	090708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	-1	5	-0.05	1698518	856	0.52	1984	1985	1983	2575	1389	1984	1984.25	3.34	0	279	2016	1999	1988	1971	1960	1994	1966	46	591	100	1420	1	1	46084095	914	9.01	1.01	12	0.00	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	2055	-3.50	20240111	1938	2.32	20240104	2960	-33.01	20230630	1680	18.04	20230314	6.75	N	090410	100	46 억		1538613	N	N	0	N	00	N
38	20240115	160707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1984	-6	5	-0.30	316263642	159105	48.45	1990	2005	1977	2585	1393	1990	1987.82	3.36	0	-8653	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	914	9.02	1.01	12	0.35	220.00	1972.00	2960	20230630	-32.97	1680	20230314	18.10	2055	-3.45	20240111	1938	2.37	20240104	2960	-32.97	20230630	1680	18.10	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
39	20240115	150709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1987	-3	5	-0.15	296797753	149295	45.46	1990	2005	1977	2585	1393	1990	1988.00	3.36	0	-10195	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	916	9.03	1.01	12	0.32	220.00	1972.00	2960	20230630	-32.87	1680	20230314	18.27	2055	-3.31	20240111	1938	2.53	20240104	2960	-32.87	20230630	1680	18.27	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
40	20240115	140709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-8	5	-0.40	276508872	139074	42.35	1990	2005	1977	2585	1393	1990	1988.21	3.36	0	-9298	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	913	9.01	1.01	12	0.30	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	2055	-3.55	20240111	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
41	20240115	130708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-8	5	-0.40	240369793	120880	36.81	1990	2005	1977	2585	1393	1990	1988.50	3.36	0	-8153	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	913	9.01	1.01	12	0.26	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	2055	-3.55	20240111	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
42	20240115	120709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	-7	5	-0.35	167036690	83853	25.53	1990	2005	1981	2585	1393	1990	1992.02	3.36	0	-493	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	914	9.01	1.01	12	0.18	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	2055	-3.50	20240111	1938	2.32	20240104	2960	-33.01	20230630	1680	18.04	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
43	20240115	110707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1986	-4	5	-0.20	120197984	60246	18.35	1990	2005	1986	2585	1393	1990	1995.12	3.36	0	2346	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	915	9.03	1.01	12	0.13	220.00	1972.00	2960	20230630	-32.91	1680	20230314	18.21	2055	-3.36	20240111	1938	2.48	20240104	2960	-32.91	20230630	1680	18.21	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
44	20240115	100705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	10	2	0.50	63903444	31977	9.74	1990	2005	1989	2585	1393	1990	1998.42	3.36	0	11349	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	5	1	46084095	922	9.09	1.01	12	0.07	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2055	-2.68	20240111	1938	3.20	20240104	2960	-32.43	20230630	1680	19.05	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
45	20240115	090708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1996	6	2	0.30	6265692	3146	0.96	1990	1999	1989	2585	1393	1990	1991.64	3.36	0	-1596	2045	2017	2002	1974	1959	2010	1967	46	595	100	1430	1	1	46084095	920	9.07	1.01	12	0.01	220.00	1972.00	2960	20230630	-32.57	1680	20230314	18.81	2055	-2.87	20240111	1938	2.99	20240104	2960	-32.57	20230630	1680	18.81	20230314	6.77	N	090410	100	46 억		1547176	N	N	0	N	00	N
46	20240112	160704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1990	-40	5	-1.97	657121826	328389	108.67	2030	2030	1987	2635	1425	2030	2001.08	3.40	0	-18869	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	1	1	46084095	917	9.05	1.01	12	0.71	220.00	1972.00	2960	20230630	-32.77	1680	20230314	18.45	2055	-3.16	20240111	1938	2.68	20240104	2960	-32.77	20230630	1680	18.45	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
47	20240112	150706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1991	-39	5	-1.92	565635599	282432	93.46	2030	2030	1987	2635	1425	2030	2002.73	3.40	0	-18950	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	1	1	46084095	918	9.05	1.01	12	0.61	220.00	1972.00	2960	20230630	-32.74	1680	20230314	18.51	2055	-3.11	20240111	1938	2.73	20240104	2960	-32.74	20230630	1680	18.51	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
48	20240112	140706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	-30	5	-1.48	375481333	186997	61.88	2030	2030	1999	2635	1425	2030	2007.95	3.40	0	-10469	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	5	1	46084095	922	9.09	1.01	12	0.41	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2055	-2.68	20240111	1938	3.20	20240104	2960	-32.43	20230630	1680	19.05	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
49	20240112	130703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-20	5	-0.99	269800808	134212	44.41	2030	2030	1999	2635	1425	2030	2010.26	3.40	0	-11316	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	5	1	46084095	926	9.14	1.02	12	0.29	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1938	3.72	20240104	2960	-32.09	20230630	1680	19.64	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
50	20240112	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	-15	5	-0.74	257412423	128062	42.38	2030	2030	1999	2635	1425	2030	2010.06	3.40	0	-11314	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	5	1	46084095	929	9.16	1.02	12	0.28	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2055	-1.95	20240111	1938	3.97	20240104	2960	-31.93	20230630	1680	19.94	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
51	20240112	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	-15	5	-0.74	251281213	125019	41.37	2030	2030	1999	2635	1425	2030	2009.94	3.40	0	-11167	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	5	1	46084095	929	9.16	1.02	12	0.27	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2055	-1.95	20240111	1938	3.97	20240104	2960	-31.93	20230630	1680	19.94	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
52	20240112	100703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2005	-25	5	-1.23	227720623	113257	37.48	2030	2030	1999	2635	1425	2030	2010.65	3.40	0	-14862	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	5	1	46084095	924	9.11	1.02	12	0.25	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2055	-2.43	20240111	1938	3.46	20240104	2960	-32.26	20230630	1680	19.35	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
53	20240112	090703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2020	-10	5	-0.49	53296445	26389	8.73	2030	2030	2010	2635	1425	2030	2019.65	3.40	0	-4339	2070	2050	2035	2015	2000	2042	2007	46	605	100	1460	5	1	46084095	931	9.18	1.02	12	0.06	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2055	-1.70	20240111	1938	4.23	20240104	2960	-31.76	20230630	1680	20.24	20230314	6.64	N	090410	100	46 억		1564851	N	N	0	N	00	N
54	20240111	160659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	15	2	0.74	611317385	300024	54.32	2040	2055	2020	2615	1415	2015	2037.59	3.35	6068	19407	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	936	9.23	1.03	12	0.65	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2055	-1.22	20240111	1938	4.75	20240104	2960	-31.42	20230630	1680	20.83	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
55	20240111	150704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	15	2	0.74	592852815	290919	52.68	2040	2055	2020	2615	1415	2015	2037.86	3.35	6068	20565	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	936	9.23	1.03	12	0.63	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2055	-1.22	20240111	1938	4.75	20240104	2960	-31.42	20230630	1680	20.83	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
56	20240111	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	20	2	0.99	545444130	267558	48.45	2040	2055	2020	2615	1415	2015	2038.60	3.35	6068	24848	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	938	9.25	1.03	12	0.58	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2055	-0.97	20240111	1938	5.01	20240104	2960	-31.25	20230630	1680	21.13	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
57	20240111	130700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2035	20	2	0.99	514887575	252471	45.71	2040	2055	2020	2615	1415	2015	2039.39	3.35	6068	24621	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	938	9.25	1.03	12	0.55	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2055	-0.97	20240111	1938	5.01	20240104	2960	-31.25	20230630	1680	21.13	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
58	20240111	120701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2040	25	2	1.24	462927505	226869	41.08	2040	2055	2020	2615	1415	2015	2040.51	3.35	6068	26230	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	940	9.27	1.03	12	0.49	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2055	-0.73	20240111	1938	5.26	20240104	2960	-31.08	20230630	1680	21.43	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
59	20240111	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	15	2	0.74	414911835	203294	36.81	2040	2055	2020	2615	1415	2015	2040.94	3.35	6068	26779	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	936	9.23	1.03	12	0.44	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2055	-1.22	20240111	1938	4.75	20240104	2960	-31.42	20230630	1680	20.83	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
60	20240111	100701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2045	30	2	1.49	338153715	165669	30.00	2040	2055	2020	2615	1415	2015	2041.14	3.35	6068	24575	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	942	9.30	1.04	12	0.36	220.00	1972.00	2960	20230630	-30.91	1680	20230314	21.73	2055	-0.49	20240111	1938	5.52	20240104	2960	-30.91	20230630	1680	21.73	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
61	20240111	090700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2030	15	2	0.74	83991680	41137	7.45	2040	2050	2025	2615	1415	2015	2041.76	3.35	6068	-4523	2084	2049	2015	1980	1946	2067	1998	46	600	100	1450	5	1	46084095	936	9.23	1.03	12	0.09	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2050	0.00	20240110	1938	4.75	20240104	2960	-31.42	20230630	1680	20.83	20230314	6.70	N	090410	100	46 억		1544337	N	N	0	N	00	N
62	20240110	160658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	27	2	1.36	1116750820	552137	249.42	1981	2050	1981	2580	1392	1988	2022.68	3.26	0	36194	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	929	9.16	1.02	12	1.20	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2050	-1.71	20240110	1938	3.97	20240104	2960	-31.93	20230630	1680	19.94	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
63	20240110	150701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	27	2	1.36	1018084700	503111	227.27	1981	2050	1981	2580	1392	1988	2023.58	3.26	0	35932	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	929	9.16	1.02	12	1.09	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2050	-1.71	20240110	1938	3.97	20240104	2960	-31.93	20230630	1680	19.94	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
64	20240110	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	27	2	1.36	971600920	480040	216.85	1981	2050	1981	2580	1392	1988	2024.00	3.26	0	32045	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	929	9.16	1.02	12	1.04	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2050	-1.71	20240110	1938	3.97	20240104	2960	-31.93	20230630	1680	19.94	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
65	20240110	130659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2020	32	2	1.61	885264100	437205	197.50	1981	2050	1981	2580	1392	1988	2024.83	3.26	0	25147	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	931	9.18	1.02	12	0.95	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2050	-1.46	20240110	1938	4.23	20240104	2960	-31.76	20230630	1680	20.24	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
66	20240110	120700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2025	37	2	1.86	757871865	374419	169.14	1981	2050	1981	2580	1392	1988	2024.13	3.26	0	31904	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	933	9.20	1.03	12	0.81	220.00	1972.00	2960	20230630	-31.59	1680	20230314	20.54	2050	-1.22	20240110	1938	4.49	20240104	2960	-31.59	20230630	1680	20.54	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
67	20240110	110700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2040	52	2	2.62	570216965	282277	127.51	1981	2050	1981	2580	1392	1988	2020.06	3.26	0	31480	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	940	9.27	1.03	12	0.61	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2050	-0.49	20240110	1938	5.26	20240104	2960	-31.08	20230630	1680	21.43	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
68	20240110	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	22	2	1.11	280281210	139542	63.04	1981	2025	1981	2580	1392	1988	2008.58	3.26	0	33332	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	5	1	46084095	926	9.14	1.02	12	0.30	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2025	-0.74	20240110	1938	3.72	20240104	2960	-32.09	20230630	1680	19.64	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
69	20240110	090658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-6	5	-0.30	3553061	1792	0.81	1981	1988	1981	2580	1392	1988	1982.73	3.26	0	-184	2000	1994	1985	1979	1970	1997	1982	46	592	100	1430	1	1	46084095	913	9.01	1.01	12	0.00	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	1998	-0.80	20240108	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.68	N	090410	100	46 억		1502078	N	N	0	N	00	N
70	20240109	160657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1988	5	2	0.25	436870222	220348	120.06	1984	1991	1976	2575	1389	1983	1982.54	3.28	0	-10311	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	916	9.04	1.01	12	0.48	220.00	1972.00	2960	20230630	-32.84	1680	20230314	18.33	1998	-0.50	20240108	1938	2.58	20240104	2960	-32.84	20230630	1680	18.33	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
71	20240109	150658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-1	5	-0.05	395940974	199726	108.83	1984	1991	1976	2575	1389	1983	1982.42	3.28	0	-15462	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	913	9.01	1.01	12	0.43	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	1998	-0.80	20240108	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
72	20240109	140658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-1	5	-0.05	362855036	183034	99.73	1984	1991	1976	2575	1389	1983	1982.45	3.28	0	-17320	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	913	9.01	1.01	12	0.40	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	1998	-0.80	20240108	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
73	20240109	130658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1979	-4	5	-0.20	287300819	144923	78.97	1984	1991	1976	2575	1389	1983	1982.44	3.28	0	-15607	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	912	9.00	1.00	12	0.31	220.00	1972.00	2960	20230630	-33.14	1680	20230314	17.80	1998	-0.95	20240108	1938	2.12	20240104	2960	-33.14	20230630	1680	17.80	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
74	20240109	120704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-1	5	-0.05	216604569	109195	59.50	1984	1991	1978	2575	1389	1983	1983.65	3.28	0	-12773	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	913	9.01	1.01	12	0.24	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	1998	-0.80	20240108	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
75	20240109	110659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-1	5	-0.05	196648635	99112	54.00	1984	1991	1980	2575	1389	1983	1984.11	3.28	0	-12088	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	913	9.01	1.01	12	0.22	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	1998	-0.80	20240108	1938	2.27	20240104	2960	-33.04	20230630	1680	17.98	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
76	20240109	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1986	3	2	0.15	105696415	53236	29.01	1984	1991	1980	2575	1389	1983	1985.43	3.28	0	-9576	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	915	9.03	1.01	12	0.12	220.00	1972.00	2960	20230630	-32.91	1680	20230314	18.21	1998	-0.60	20240108	1938	2.48	20240104	2960	-32.91	20230630	1680	18.21	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
77	20240109	090658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1981	-2	5	-0.10	31969034	16124	8.79	1984	1990	1980	2575	1389	1983	1982.70	3.28	0	-9713	2008	1995	1985	1972	1962	1990	1967	46	592	100	1420	1	1	46084095	913	9.00	1.00	12	0.03	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	1998	-0.85	20240108	1938	2.22	20240104	2960	-33.07	20230630	1680	17.92	20230314	6.74	N	090410	100	46 억		1512380	N	N	0	N	00	N
78	20240108	160657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	0	3	0.00	358636083	180869	92.98	1998	1998	1975	2575	1389	1983	1982.85	3.29	0	-4971	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	914	9.01	1.01	12	0.39	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	1998	-0.75	20240108	1938	2.32	20240104	2960	-33.01	20230630	1680	18.04	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
79	20240108	150658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	-3	5	-0.15	283044085	142662	73.34	1998	1998	1975	2575	1389	1983	1984.02	3.29	0	-4227	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	912	9.00	1.00	12	0.31	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	1998	-0.90	20240108	1938	2.17	20240104	2960	-33.11	20230630	1680	17.86	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
80	20240108	140657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	0	3	0.00	246061756	123985	63.74	1998	1998	1975	2575	1389	1983	1984.61	3.29	0	-898	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	914	9.01	1.01	12	0.27	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	1998	-0.75	20240108	1938	2.32	20240104	2960	-33.01	20230630	1680	18.04	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
81	20240108	130657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1984	1	2	0.05	209179381	105367	54.17	1998	1998	1975	2575	1389	1983	1985.25	3.29	0	126	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	914	9.02	1.01	12	0.23	220.00	1972.00	2960	20230630	-32.97	1680	20230314	18.10	1998	-0.70	20240108	1938	2.37	20240104	2960	-32.97	20230630	1680	18.10	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
82	20240108	120657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1992	9	2	0.45	156641843	78859	40.54	1998	1998	1975	2575	1389	1983	1986.35	3.29	0	1441	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	918	9.05	1.01	12	0.17	220.00	1972.00	2960	20230630	-32.70	1680	20230314	18.57	1998	-0.30	20240108	1938	2.79	20240104	2960	-32.70	20230630	1680	18.57	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
83	20240108	110659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1993	10	2	0.50	139590535	70297	36.14	1998	1998	1975	2575	1389	1983	1985.73	3.29	0	1272	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	918	9.06	1.01	12	0.15	220.00	1972.00	2960	20230630	-32.67	1680	20230314	18.63	1998	-0.25	20240108	1938	2.84	20240104	2960	-32.67	20230630	1680	18.63	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
84	20240108	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1988	5	2	0.25	95527489	48156	24.76	1998	1998	1975	2575	1389	1983	1983.71	3.29	0	-4834	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	916	9.04	1.01	12	0.10	220.00	1972.00	2960	20230630	-32.84	1680	20230314	18.33	1998	-0.50	20240108	1938	2.58	20240104	2960	-32.84	20230630	1680	18.33	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
85	20240108	090656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1979	-4	5	-0.20	28217953	14229	7.31	1998	1998	1977	2575	1389	1983	1983.13	3.29	0	-9660	2017	1999	1976	1958	1935	2009	1968	46	592	100	1420	1	1	46084095	912	9.00	1.00	12	0.03	220.00	1972.00	2960	20230630	-33.14	1680	20230314	17.80	1998	-0.95	20240108	1938	2.12	20240104	2960	-33.14	20230630	1680	17.80	20230314	6.69	N	090410	100	46 억		1517501	N	N	0	N	00	N
86	20240105	160656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	33	2	1.69	382569166	193254	51.40	1968	1994	1953	2535	1365	1950	1979.62	3.27	0	7706	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	914	9.01	1.01	12	0.42	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	1997	-0.70	20240102	1938	2.32	20240104	2960	-33.01	20230630	1680	18.04	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
87	20240105	150658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1985	35	2	1.79	350542779	177070	47.10	1968	1994	1953	2535	1365	1950	1979.68	3.27	0	9166	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	915	9.02	1.01	12	0.38	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	1997	-0.60	20240102	1938	2.43	20240104	2960	-32.94	20230630	1680	18.15	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
88	20240105	140655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	30	2	1.54	295515906	149262	39.70	1968	1994	1953	2535	1365	1950	1979.85	3.27	0	12284	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	912	9.00	1.00	12	0.32	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	1997	-0.85	20240102	1938	2.17	20240104	2960	-33.11	20230630	1680	17.86	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
89	20240105	130656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1990	40	2	2.05	250807394	126706	33.70	1968	1994	1953	2535	1365	1950	1979.44	3.27	0	11505	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	917	9.05	1.01	12	0.27	220.00	1972.00	2960	20230630	-32.77	1680	20230314	18.45	1997	-0.35	20240102	1938	2.68	20240104	2960	-32.77	20230630	1680	18.45	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
90	20240105	120656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1989	39	2	2.00	208647628	105536	28.07	1968	1990	1953	2535	1365	1950	1977.03	3.27	0	11920	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	917	9.04	1.01	12	0.23	220.00	1972.00	2960	20230630	-32.80	1680	20230314	18.39	1997	-0.40	20240102	1938	2.63	20240104	2960	-32.80	20230630	1680	18.39	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
91	20240105	110654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1981	31	2	1.59	123819871	62814	16.71	1968	1981	1953	2535	1365	1950	1971.21	3.27	0	13252	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	913	9.00	1.00	12	0.14	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	1997	-0.80	20240102	1938	2.22	20240104	2960	-33.07	20230630	1680	17.92	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
92	20240105	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1973	23	2	1.18	90788327	46112	12.26	1968	1981	1953	2535	1365	1950	1968.87	3.27	0	12884	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	909	8.97	1.00	12	0.10	220.00	1972.00	2960	20230630	-33.34	1680	20230314	17.44	1997	-1.20	20240102	1938	1.81	20240104	2960	-33.34	20230630	1680	17.44	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
93	20240105	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1955	5	2	0.26	18642436	9532	2.54	1968	1968	1953	2535	1365	1950	1955.77	3.27	0	558	1982	1966	1952	1936	1922	1959	1929	46	585	100	1400	1	1	46084095	901	8.89	0.99	12	0.02	220.00	1972.00	2960	20230630	-33.95	1680	20230314	16.37	1997	-2.10	20240102	1938	0.88	20240104	2960	-33.95	20230630	1680	16.37	20230314	6.73	N	090410	100	46 억		1508450	N	N	0	N	00	N
94	20240104	160652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1950	-14	5	-0.71	723103450	371425	114.92	1964	1968	1938	2550	1375	1964	1946.83	3.34	0	-28584	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	899	8.86	0.99	12	0.81	220.00	1972.00	2960	20230630	-34.12	1680	20230314	16.07	1997	-2.35	20240102	1938	0.62	20240104	2960	-34.12	20230630	1680	16.07	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
95	20240104	150654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	-21	5	-1.07	674443798	346418	107.18	1964	1968	1938	2550	1375	1964	1946.91	3.34	0	-26985	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	895	8.83	0.99	12	0.75	220.00	1972.00	2960	20230630	-34.36	1680	20230314	15.65	1997	-2.70	20240102	1938	0.26	20240104	2960	-34.36	20230630	1680	15.65	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
96	20240104	140654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	-21	5	-1.07	550693086	282846	87.52	1964	1968	1938	2550	1375	1964	1946.97	3.34	0	-26585	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	895	8.83	0.99	12	0.61	220.00	1972.00	2960	20230630	-34.36	1680	20230314	15.65	1997	-2.70	20240102	1938	0.26	20240104	2960	-34.36	20230630	1680	15.65	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
97	20240104	130654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1942	-22	5	-1.12	442346176	227032	70.25	1964	1968	1940	2550	1375	1964	1948.39	3.34	0	-26880	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	895	8.83	0.98	12	0.49	220.00	1972.00	2960	20230630	-34.39	1680	20230314	15.60	1997	-2.75	20240102	1940	0.10	20240104	2960	-34.39	20230630	1680	15.60	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
98	20240104	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	-21	5	-1.07	341904164	175295	54.24	1964	1968	1940	2550	1375	1964	1950.45	3.34	0	-31420	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	895	8.83	0.99	12	0.38	220.00	1972.00	2960	20230630	-34.36	1680	20230314	15.65	1997	-2.70	20240102	1940	0.15	20240104	2960	-34.36	20230630	1680	15.65	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
99	20240104	110651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1943	-21	5	-1.07	268108610	137308	42.48	1964	1968	1942	2550	1375	1964	1952.61	3.34	0	-27365	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	895	8.83	0.99	12	0.30	220.00	1972.00	2960	20230630	-34.36	1680	20230314	15.65	1997	-2.70	20240102	1942	0.05	20240104	2960	-34.36	20230630	1680	15.65	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
100	20240104	100651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1961	-3	5	-0.15	57846955	29506	9.13	1964	1968	1951	2550	1375	1964	1960.51	3.34	0	-10548	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	904	8.91	0.99	12	0.06	220.00	1972.00	2960	20230630	-33.75	1680	20230314	16.73	1997	-1.80	20240102	1951	0.51	20240104	2960	-33.75	20230630	1680	16.73	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
101	20240104	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1955	-9	5	-0.46	29503472	15057	4.66	1964	1968	1951	2550	1375	1964	1959.45	3.34	0	-4074	2007	1985	1973	1951	1939	1979	1945	46	586	100	1410	1	1	46084095	901	8.89	0.99	12	0.03	220.00	1972.00	2960	20230630	-33.95	1680	20230314	16.37	1997	-2.10	20240102	1951	0.21	20240104	2960	-33.95	20230630	1680	16.37	20230314	6.78	N	090410	100	46 억		1537296	N	N	0	N	00	N
102	20240103	160651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1964	-28	5	-1.41	634841481	322561	123.57	1985	1995	1961	2585	1395	1992	1968.13	3.43	-9933	-42880	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	905	8.93	1.00	12	0.70	220.00	1972.00	2960	20230630	-33.65	1680	20230314	16.90	1997	-1.65	20240102	1961	0.15	20240103	2960	-33.65	20230630	1680	16.90	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
103	20240103	150650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	-23	5	-1.15	570820052	289985	111.09	1985	1995	1961	2585	1395	1992	1968.45	3.43	-9933	-43588	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	907	8.95	1.00	12	0.63	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	1997	-1.40	20240102	1961	0.41	20240103	2960	-33.48	20230630	1680	17.20	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
104	20240103	140648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	-23	5	-1.15	525984308	267180	102.36	1985	1995	1961	2585	1395	1992	1968.65	3.43	-9933	-49431	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	907	8.95	1.00	12	0.58	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	1997	-1.40	20240102	1961	0.41	20240103	2960	-33.48	20230630	1680	17.20	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
105	20240103	130650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1973	-19	5	-0.95	510862203	259495	99.41	1985	1995	1961	2585	1395	1992	1968.68	3.43	-9933	-48615	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	909	8.97	1.00	12	0.56	220.00	1972.00	2960	20230630	-33.34	1680	20230314	17.44	1997	-1.20	20240102	1961	0.61	20240103	2960	-33.34	20230630	1680	17.44	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
106	20240103	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1963	-29	5	-1.46	462241151	234771	89.94	1985	1995	1961	2585	1395	1992	1968.90	3.43	-9933	-48795	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	905	8.92	1.00	12	0.51	220.00	1972.00	2960	20230630	-33.68	1680	20230314	16.85	1997	-1.70	20240102	1961	0.10	20240103	2960	-33.68	20230630	1680	16.85	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
107	20240103	110649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1970	-22	5	-1.10	393555626	199815	76.55	1985	1995	1961	2585	1395	1992	1969.60	3.43	-9933	-47247	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	908	8.95	1.00	12	0.43	220.00	1972.00	2960	20230630	-33.45	1680	20230314	17.26	1997	-1.35	20240102	1961	0.46	20240103	2960	-33.45	20230630	1680	17.26	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
108	20240103	100650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	-23	5	-1.15	272983086	138444	53.04	1985	1995	1965	2585	1395	1992	1971.79	3.43	-9933	-40171	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	907	8.95	1.00	12	0.30	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	1997	-1.40	20240102	1965	0.20	20240103	2960	-33.48	20230630	1680	17.20	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
109	20240103	090649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1991	-1	5	-0.05	66462187	33580	12.86	1985	1995	1965	2585	1395	1992	1979.22	3.43	-9933	-19448	2015	2003	1985	1973	1955	2009	1979	46	593	100	1430	1	1	46084095	918	9.05	1.01	12	0.07	220.00	1972.00	2960	20230630	-32.74	1680	20230314	18.51	1997	-0.30	20240102	1965	1.32	20240103	2960	-32.74	20230630	1680	18.51	20230314	6.82	N	090410	100	46 억		1581020	N	N	0	N	00	N
110	20240102	160649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1992	11	2	0.56	512868313	258246	103.26	1970	1997	1967	2575	1387	1981	1985.96	3.32	0	61929	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	918	9.05	1.01	12	0.56	220.00	1972.00	2960	20230630	-32.70	1680	20230314	18.57	1997	-0.25	20240102	1967	1.27	20240102	2960	-32.70	20230630	1680	18.57	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
111	20240102	150648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1992	11	2	0.56	483726235	243604	97.41	1970	1997	1967	2575	1387	1981	1985.71	3.32	0	62380	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	918	9.05	1.01	12	0.53	220.00	1972.00	2960	20230630	-32.70	1680	20230314	18.57	1997	-0.25	20240102	1967	1.27	20240102	2960	-32.70	20230630	1680	18.57	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
112	20240102	140649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1992	11	2	0.56	455497969	229424	91.74	1970	1997	1967	2575	1387	1981	1985.40	3.32	0	63896	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	918	9.05	1.01	12	0.50	220.00	1972.00	2960	20230630	-32.70	1680	20230314	18.57	1997	-0.25	20240102	1967	1.27	20240102	2960	-32.70	20230630	1680	18.57	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
113	20240102	130645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1993	12	2	0.61	417767818	210461	84.15	1970	1997	1967	2575	1387	1981	1985.02	3.32	0	62869	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	918	9.06	1.01	12	0.46	220.00	1972.00	2960	20230630	-32.67	1680	20230314	18.63	1997	-0.20	20240102	1967	1.32	20240102	2960	-32.67	20230630	1680	18.63	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
114	20240102	120645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1995	14	2	0.71	381766002	192379	76.92	1970	1996	1967	2575	1387	1981	1984.45	3.32	0	61743	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	919	9.07	1.01	12	0.42	220.00	1972.00	2960	20230630	-32.60	1680	20230314	18.75	1996	-0.05	20240102	1967	1.42	20240102	2960	-32.60	20230630	1680	18.75	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
115	20240102	110646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1986	5	2	0.25	232571301	117303	46.90	1970	1994	1967	2575	1387	1981	1982.66	3.32	0	35632	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	915	9.03	1.01	12	0.25	220.00	1972.00	2960	20230630	-32.91	1680	20230314	18.21	1994	-0.40	20240102	1967	0.97	20240102	2960	-32.91	20230630	1680	18.21	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
116	20240102	100637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1981	0	3	0.00	63703092	32303	12.92	1970	1981	1967	2575	1387	1981	1971.95	3.32	0	6299	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	913	9.00	1.00	12	0.07	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	1981	0.00	20240102	1967	0.71	20240102	2960	-33.07	20230630	1680	17.92	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N
117	20240102	090631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	3.32	0	0	2003	1991	1983	1971	1963	1988	1968	46	594	100	1420	1	1	46084095	913	9.00	1.00	12	0.00	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	0	0.00	0	0	0.00	0	2960	-33.07	20230630	1680	17.92	20230314	6.81	N	090410	100	46 억		1529156	N	N	0	N	00	N