KissMeData/096350/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	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	8	2	1.81	131860442	294084	41.55	441	456	441	574	310	442	448.38	1.03	0	18048	474	457	441	424	408	450	417	164	132	100	320	1	1	163761009	737	-10.47	2.51	12	0.18	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	489	-7.98	20240116	425	5.88	20240122	806	-44.17	20230621	261	72.41	20230314	0.00	N	096350	100	163 억		1690630	N	N	0	N	00	N
3	20240123	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	3	2	0.68	62557504	140190	19.81	441	456	441	574	310	442	446.23	1.03	0	-19510	474	457	441	424	408	450	417	164	132	100	320	1	1	163761009	729	-10.35	2.49	12	0.09	-43.00	179.00	806	20230621	-44.79	261	20230314	70.50	489	-9.00	20240116	425	4.71	20240122	806	-44.79	20230621	261	70.50	20230314	0.00	N	096350	100	163 억		1690630	N	N	0	N	00	N
4	20240123	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	9	2	2.04	26705333	59563	8.42	441	456	441	574	310	442	448.35	1.03	0	-16996	474	457	441	424	408	450	417	164	132	100	320	1	1	163761009	739	-10.49	2.52	12	0.04	-43.00	179.00	806	20230621	-44.04	261	20230314	72.80	489	-7.77	20240116	425	6.12	20240122	806	-44.04	20230621	261	72.80	20230314	0.00	N	096350	100	163 억		1690630	N	N	0	N	00	N
5	20240123	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	10	2	2.26	10633916	23811	3.36	441	456	441	574	310	442	446.60	1.03	0	-2866	474	457	441	424	408	450	417	164	132	100	320	1	1	163761009	740	-10.51	2.53	12	0.01	-43.00	179.00	806	20230621	-43.92	261	20230314	73.18	489	-7.57	20240116	425	6.35	20240122	806	-43.92	20230621	261	73.18	20230314	0.00	N	096350	100	163 억		1690630	N	N	0	N	00	N
6	20240119	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	-10	5	-2.20	225377250	499817	69.11	461	461	442	591	319	455	450.92	1.07	0	-73588	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	729	-10.35	2.49	12	0.31	-43.00	179.00	806	20230621	-44.79	261	20230314	70.50	489	-9.00	20240116	427	4.22	20240104	806	-44.79	20230621	261	70.50	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
7	20240119	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	-6	5	-1.32	172487328	380687	52.64	461	461	446	591	319	455	453.09	1.07	0	-97736	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	735	-10.44	2.51	12	0.23	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	489	-8.18	20240116	427	5.15	20240104	806	-44.29	20230621	261	72.03	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
8	20240119	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-5	5	-1.10	139334005	306798	42.42	461	461	449	591	319	455	454.16	1.07	0	-93346	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	737	-10.47	2.51	12	0.19	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	489	-7.98	20240116	427	5.39	20240104	806	-44.17	20230621	261	72.41	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
9	20240119	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	-1	5	-0.22	122576134	269563	37.27	461	461	450	591	319	455	454.72	1.07	0	-81375	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	743	-10.56	2.54	12	0.16	-43.00	179.00	806	20230621	-43.67	261	20230314	73.95	489	-7.16	20240116	427	6.32	20240104	806	-43.67	20230621	261	73.95	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
10	20240119	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	1	2	0.22	72626128	159269	22.02	461	461	450	591	319	455	456.00	1.07	0	270	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	747	-10.60	2.55	12	0.10	-43.00	179.00	806	20230621	-43.42	261	20230314	74.71	489	-6.75	20240116	427	6.79	20240104	806	-43.42	20230621	261	74.71	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
11	20240119	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	3	2	0.66	65972951	144653	20.00	461	461	450	591	319	455	456.08	1.07	0	-460	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	750	-10.65	2.56	12	0.09	-43.00	179.00	806	20230621	-43.18	261	20230314	75.48	489	-6.34	20240116	427	7.26	20240104	806	-43.18	20230621	261	75.48	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
12	20240119	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	2	2	0.44	38929831	85163	11.78	461	461	455	591	319	455	457.12	1.07	0	4453	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	748	-10.63	2.55	12	0.05	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	489	-6.54	20240116	427	7.03	20240104	806	-43.30	20230621	261	75.10	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
13	20240119	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	0	3	0.00	10934141	23929	3.31	461	461	455	591	319	455	456.94	1.07	0	985	471	463	454	446	437	458	441	164	136	100	330	1	1	163761009	745	-10.58	2.54	12	0.01	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	489	-6.95	20240116	427	6.56	20240104	806	-43.55	20230621	261	74.33	20230314	0.00	N	096350	100	163 억		1745593	N	N	0	N	00	N
14	20240118	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-7	5	-1.52	326829045	722491	121.78	462	462	445	600	324	462	452.34	1.01	0	83919	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	745	-10.58	2.54	12	0.44	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	489	-6.95	20240116	427	6.56	20240104	806	-43.55	20230621	261	74.33	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
15	20240118	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	-7	5	-1.52	309578938	684416	115.37	462	462	445	600	324	462	452.33	1.01	0	85613	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	745	-10.58	2.54	12	0.42	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	489	-6.95	20240116	427	6.56	20240104	806	-43.55	20230621	261	74.33	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
16	20240118	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-16	5	-3.46	269296266	594331	100.18	462	462	445	600	324	462	453.11	1.01	0	66153	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	730	-10.37	2.49	12	0.36	-43.00	179.00	806	20230621	-44.67	261	20230314	70.88	489	-8.79	20240116	427	4.45	20240104	806	-44.67	20230621	261	70.88	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
17	20240118	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-3	5	-0.65	193799394	426239	71.85	462	462	446	600	324	462	454.67	1.01	0	74587	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	752	-10.67	2.56	12	0.26	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	489	-6.13	20240116	427	7.49	20240104	806	-43.05	20230621	261	75.86	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
18	20240118	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	0	3	0.00	186542732	410404	69.18	462	462	446	600	324	462	454.53	1.01	0	73831	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	757	-10.74	2.58	12	0.25	-43.00	179.00	806	20230621	-42.68	261	20230314	77.01	489	-5.52	20240116	427	8.20	20240104	806	-42.68	20230621	261	77.01	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
19	20240118	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-3	5	-0.65	162734116	358505	60.43	462	462	446	600	324	462	453.92	1.01	0	74316	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	752	-10.67	2.56	12	0.22	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	489	-6.13	20240116	427	7.49	20240104	806	-43.05	20230621	261	75.86	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
20	20240118	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	-8	5	-1.73	119586824	264123	44.52	462	462	446	600	324	462	452.77	1.01	0	53452	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	743	-10.56	2.54	12	0.16	-43.00	179.00	806	20230621	-43.67	261	20230314	73.95	489	-7.16	20240116	427	6.32	20240104	806	-43.67	20230621	261	73.95	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
21	20240118	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-2	5	-0.43	5514609	12011	2.02	462	462	458	600	324	462	459.13	1.01	0	-1729	486	473	463	450	440	469	446	164	138	100	340	1	1	163761009	753	-10.70	2.57	12	0.01	-43.00	179.00	806	20230621	-42.93	261	20230314	76.25	489	-5.93	20240116	427	7.73	20240104	806	-42.93	20230621	261	76.25	20230314	0.00	N	096350	100	163 억		1654021	N	N	0	N	00	N
22	20240117	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-10	5	-2.12	271054444	591162	79.13	472	476	453	613	331	472	458.51	0.99	0	32030	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	757	-10.74	2.58	12	0.36	-43.00	179.00	806	20230621	-42.68	261	20230314	77.01	489	-5.52	20240116	427	8.20	20240104	806	-42.68	20230621	261	77.01	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
23	20240117	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-10	5	-2.12	253233493	552603	73.97	472	476	453	613	331	472	458.26	0.99	0	44030	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	757	-10.74	2.58	12	0.34	-43.00	179.00	806	20230621	-42.68	261	20230314	77.01	489	-5.52	20240116	427	8.20	20240104	806	-42.68	20230621	261	77.01	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
24	20240117	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-11	5	-2.33	228748245	499383	66.84	472	476	453	613	331	472	458.06	0.99	0	55087	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	755	-10.72	2.58	12	0.30	-43.00	179.00	806	20230621	-42.80	261	20230314	76.63	489	-5.73	20240116	427	7.96	20240104	806	-42.80	20230621	261	76.63	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
25	20240117	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	458	-14	5	-2.97	219307816	478737	64.08	472	476	453	613	331	472	458.10	0.99	0	57097	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	750	-10.65	2.56	12	0.29	-43.00	179.00	806	20230621	-43.18	261	20230314	75.48	489	-6.34	20240116	427	7.26	20240104	806	-43.18	20230621	261	75.48	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
26	20240117	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-13	5	-2.75	135995131	295410	39.54	472	476	455	613	331	472	460.36	0.99	0	-14187	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	752	-10.67	2.56	12	0.18	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	489	-6.13	20240116	427	7.49	20240104	806	-43.05	20230621	261	75.86	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
27	20240117	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-10	5	-2.12	95422063	206938	27.70	472	476	456	613	331	472	461.11	0.99	0	16351	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	757	-10.74	2.58	12	0.13	-43.00	179.00	806	20230621	-42.68	261	20230314	77.01	489	-5.52	20240116	427	8.20	20240104	806	-42.68	20230621	261	77.01	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
28	20240117	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-11	5	-2.33	68858715	149301	19.98	472	476	456	613	331	472	461.21	0.99	0	20091	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	755	-10.72	2.58	12	0.09	-43.00	179.00	806	20230621	-42.80	261	20230314	76.63	489	-5.73	20240116	427	7.96	20240104	806	-42.80	20230621	261	76.63	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
29	20240117	090733	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	1	2	0.21	4820542	10250	1.37	472	476	467	613	331	472	470.30	0.99	0	-5422	501	486	474	459	447	480	453	164	141	100	340	1	1	163761009	775	-11.00	2.64	12	0.01	-43.00	179.00	806	20230621	-41.32	261	20230314	81.23	489	-3.27	20240116	427	10.77	20240104	806	-41.32	20230621	261	81.23	20230314	0.00	N	096350	100	163 억		1622646	N	N	0	N	00	N
30	20240116	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-9	5	-1.87	353571004	747059	74.24	489	489	462	625	337	481	473.28	1.14	0	-274932	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	773	-10.98	2.64	12	0.46	-43.00	179.00	806	20230621	-41.44	261	20230314	80.84	489	-3.48	20240116	427	10.54	20240104	806	-41.44	20230621	261	80.84	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
31	20240116	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-7	5	-1.46	337371792	712735	70.83	489	489	462	625	337	481	473.35	1.14	0	-260106	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	776	-11.02	2.65	12	0.44	-43.00	179.00	806	20230621	-41.19	261	20230314	81.61	489	-3.07	20240116	427	11.01	20240104	806	-41.19	20230621	261	81.61	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
32	20240116	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-10	5	-2.08	202209662	424751	42.21	489	489	470	625	337	481	476.07	1.14	0	-194935	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	771	-10.95	2.63	12	0.26	-43.00	179.00	806	20230621	-41.56	261	20230314	80.46	489	-3.68	20240116	427	10.30	20240104	806	-41.56	20230621	261	80.46	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
33	20240116	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-10	5	-2.08	184528558	387217	38.48	489	489	470	625	337	481	476.55	1.14	0	-185750	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	771	-10.95	2.63	12	0.24	-43.00	179.00	806	20230621	-41.56	261	20230314	80.46	489	-3.68	20240116	427	10.30	20240104	806	-41.56	20230621	261	80.46	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
34	20240116	120729	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	-5	5	-1.04	159933146	335089	33.30	489	489	470	625	337	481	477.29	1.14	0	-155016	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	780	-11.07	2.66	12	0.20	-43.00	179.00	806	20230621	-40.94	261	20230314	82.38	489	-2.66	20240116	427	11.48	20240104	806	-40.94	20230621	261	82.38	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
35	20240116	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-6	5	-1.25	135073269	282732	28.10	489	489	470	625	337	481	477.74	1.14	0	-110263	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	778	-11.05	2.65	12	0.17	-43.00	179.00	806	20230621	-41.07	261	20230314	81.99	489	-2.86	20240116	427	11.24	20240104	806	-41.07	20230621	261	81.99	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
36	20240116	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-7	5	-1.46	119666200	250217	24.87	489	489	470	625	337	481	478.25	1.14	0	-110258	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	776	-11.02	2.65	12	0.15	-43.00	179.00	806	20230621	-41.19	261	20230314	81.61	489	-3.07	20240116	427	11.01	20240104	806	-41.19	20230621	261	81.61	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
37	20240116	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	-1	5	-0.21	25215238	52363	5.20	489	489	476	625	337	481	481.55	1.14	0	-27376	497	488	474	465	451	493	470	164	144	100	350	1	1	163761009	786	-11.16	2.68	12	0.03	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	489	-1.84	20240116	427	12.41	20240104	806	-40.45	20230621	261	83.91	20230314	0.00	N	096350	100	163 억		1865298	N	N	0	N	00	N
38	20240115	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	481	16	2	3.44	474191873	998783	186.58	465	483	460	604	326	465	474.76	1.25	0	-198012	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	788	-11.19	2.69	12	0.61	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	485	-0.82	20240110	427	12.65	20240104	806	-40.32	20230621	261	84.29	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
39	20240115	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	15	2	3.23	454542601	957802	178.92	465	483	460	604	326	465	474.57	1.25	0	-190829	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	786	-11.16	2.68	12	0.58	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	485	-1.03	20240110	427	12.41	20240104	806	-40.45	20230621	261	83.91	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
40	20240115	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	13	2	2.80	367648792	775992	144.96	465	483	460	604	326	465	473.78	1.25	0	-136659	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	783	-11.12	2.67	12	0.47	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	485	-1.44	20240110	427	11.94	20240104	806	-40.69	20230621	261	83.14	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
41	20240115	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	13	2	2.80	223367816	475443	88.82	465	478	460	604	326	465	469.81	1.25	0	-23123	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	783	-11.12	2.67	12	0.29	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	485	-1.44	20240110	427	11.94	20240104	806	-40.69	20230621	261	83.14	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
42	20240115	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	10	2	2.15	168734242	360367	67.32	465	475	460	604	326	465	468.23	1.25	0	-14508	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	778	-11.05	2.65	12	0.22	-43.00	179.00	806	20230621	-41.07	261	20230314	81.99	485	-2.06	20240110	427	11.24	20240104	806	-41.07	20230621	261	81.99	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
43	20240115	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	5	2	1.08	134165022	287149	53.64	465	473	460	604	326	465	467.23	1.25	0	-16907	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	770	-10.93	2.63	12	0.18	-43.00	179.00	806	20230621	-41.69	261	20230314	80.08	485	-3.09	20240110	427	10.07	20240104	806	-41.69	20230621	261	80.08	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
44	20240115	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	3	2	0.65	80745037	172901	32.30	465	473	460	604	326	465	467.00	1.25	0	35345	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	766	-10.88	2.61	12	0.11	-43.00	179.00	806	20230621	-41.94	261	20230314	79.31	485	-3.51	20240110	427	9.60	20240104	806	-41.94	20230621	261	79.31	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
45	20240115	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-1	5	-0.22	11440273	24685	4.61	465	465	460	604	326	465	463.45	1.25	0	-13844	476	470	464	458	452	467	455	164	139	100	340	1	1	163761009	760	-10.79	2.59	12	0.02	-43.00	179.00	806	20230621	-42.43	261	20230314	77.78	485	-4.33	20240110	427	8.67	20240104	806	-42.43	20230621	261	77.78	20230314	0.00	N	096350	100	163 억		2047670	N	N	0	N	00	N
46	20240112	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-4	5	-0.85	247822437	535301	58.75	469	470	458	609	329	469	462.96	1.32	0	-116640	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	761	-10.81	2.60	12	0.33	-43.00	179.00	806	20230621	-42.31	261	20230314	78.16	485	-4.12	20240110	427	8.90	20240104	806	-42.31	20230621	261	78.16	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
47	20240112	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	463	-6	5	-1.28	231183374	499284	54.79	469	470	458	609	329	469	463.03	1.32	0	-110217	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	758	-10.77	2.59	12	0.30	-43.00	179.00	806	20230621	-42.56	261	20230314	77.39	485	-4.54	20240110	427	8.43	20240104	806	-42.56	20230621	261	77.39	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
48	20240112	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-5	5	-1.07	178310412	385335	42.29	469	470	458	609	329	469	462.74	1.32	0	-76879	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	760	-10.79	2.59	12	0.24	-43.00	179.00	806	20230621	-42.43	261	20230314	77.78	485	-4.33	20240110	427	8.67	20240104	806	-42.43	20230621	261	77.78	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
49	20240112	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-2	5	-0.43	166533526	360051	39.51	469	470	458	609	329	469	462.53	1.32	0	-63532	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	765	-10.86	2.61	12	0.22	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	485	-3.71	20240110	427	9.37	20240104	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
50	20240112	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-4	5	-0.85	146384589	316749	34.76	469	470	458	609	329	469	462.15	1.32	0	-31483	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	761	-10.81	2.60	12	0.19	-43.00	179.00	806	20230621	-42.31	261	20230314	78.16	485	-4.12	20240110	427	8.90	20240104	806	-42.31	20230621	261	78.16	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
51	20240112	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-3	5	-0.64	133552029	289100	31.73	469	470	458	609	329	469	461.96	1.32	0	-20620	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	763	-10.84	2.60	12	0.18	-43.00	179.00	806	20230621	-42.18	261	20230314	78.54	485	-3.92	20240110	427	9.13	20240104	806	-42.18	20230621	261	78.54	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
52	20240112	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-10	5	-2.13	92183205	199420	21.89	469	470	458	609	329	469	462.26	1.32	0	-53245	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	752	-10.67	2.56	12	0.12	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	485	-5.36	20240110	427	7.49	20240104	806	-43.05	20230621	261	75.86	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
53	20240112	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-5	5	-1.07	14446827	31086	3.41	469	470	461	609	329	469	464.74	1.32	0	4016	495	482	467	454	439	474	446	164	140	100	340	1	1	163761009	760	-10.79	2.59	12	0.02	-43.00	179.00	806	20230621	-42.43	261	20230314	77.78	485	-4.33	20240110	427	8.67	20240104	806	-42.43	20230621	261	77.78	20230314	0.00	N	096350	100	163 억		2160163	N	N	0	N	00	N
54	20240111	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	0	3	0.00	421944743	905982	23.77	475	480	452	609	329	469	465.70	1.36	0	-119901	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	768	-10.91	2.62	12	0.55	-43.00	179.00	806	20230621	-41.81	261	20230314	79.69	485	-3.30	20240110	427	9.84	20240104	806	-41.81	20230621	261	79.69	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
55	20240111	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-2	5	-0.43	400340883	859828	22.56	475	480	452	609	329	469	465.61	1.36	0	-105136	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	765	-10.86	2.61	12	0.53	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	485	-3.71	20240110	427	9.37	20240104	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
56	20240111	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-3	5	-0.64	351800275	755165	19.81	475	480	452	609	329	469	465.86	1.36	0	-93879	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	763	-10.84	2.60	12	0.46	-43.00	179.00	806	20230621	-42.18	261	20230314	78.54	485	-3.92	20240110	427	9.13	20240104	806	-42.18	20230621	261	78.54	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
57	20240111	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-3	5	-0.64	319196234	685112	17.98	475	480	452	609	329	469	465.90	1.36	0	-87411	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	763	-10.84	2.60	12	0.42	-43.00	179.00	806	20230621	-42.18	261	20230314	78.54	485	-3.92	20240110	427	9.13	20240104	806	-42.18	20230621	261	78.54	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
58	20240111	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-2	5	-0.43	251899500	541024	14.20	475	480	452	609	329	469	465.60	1.36	0	-74832	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	765	-10.86	2.61	12	0.33	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	485	-3.71	20240110	427	9.37	20240104	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
59	20240111	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-1	5	-0.21	205005526	440452	11.56	475	480	452	609	329	469	465.44	1.36	0	-52380	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	766	-10.88	2.61	12	0.27	-43.00	179.00	806	20230621	-41.94	261	20230314	79.31	485	-3.51	20240110	427	9.60	20240104	806	-41.94	20230621	261	79.31	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
60	20240111	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	2	2	0.43	178154033	382985	10.05	475	480	452	609	329	469	465.17	1.36	0	-49557	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	771	-10.95	2.63	12	0.23	-43.00	179.00	806	20230621	-41.56	261	20230314	80.46	485	-2.89	20240110	427	10.30	20240104	806	-41.56	20230621	261	80.46	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
61	20240111	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	-10	5	-2.13	63811613	137106	3.60	475	480	456	609	329	469	465.42	1.36	0	-6841	508	488	465	445	422	498	455	164	140	100	340	1	1	163761009	752	-10.67	2.56	12	0.08	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	485	-5.36	20240110	427	7.49	20240104	806	-43.05	20230621	261	75.86	20230314	0.00	N	096350	100	163 억		2234485	N	N	0	N	00	N
62	20240110	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	27	2	6.11	1780574754	3807769	875.63	450	485	442	574	310	442	467.62	1.40	0	57521	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	768	-10.91	2.62	12	2.33	-43.00	179.00	806	20230621	-41.81	261	20230314	79.69	485	-3.30	20240110	427	9.84	20240104	806	-41.81	20230621	261	79.69	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
63	20240110	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	25	2	5.66	1740867995	3722865	856.11	450	485	442	574	310	442	467.62	1.40	0	41842	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	765	-10.86	2.61	12	2.27	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	485	-3.71	20240110	427	9.37	20240104	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
64	20240110	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	30	2	6.79	1580232248	3380597	777.40	450	485	442	574	310	442	467.44	1.40	0	-75419	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	773	-10.98	2.64	12	2.06	-43.00	179.00	806	20230621	-41.44	261	20230314	80.84	485	-2.68	20240110	427	10.54	20240104	806	-41.44	20230621	261	80.84	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
65	20240110	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	26	2	5.88	968733067	2090105	480.64	450	484	442	574	310	442	463.49	1.40	0	-212640	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	766	-10.88	2.61	12	1.28	-43.00	179.00	806	20230621	-41.94	261	20230314	79.31	484	-3.31	20240110	427	9.60	20240104	806	-41.94	20230621	261	79.31	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
66	20240110	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	7	2	1.58	266110725	593895	136.57	450	459	442	574	310	442	448.08	1.40	0	-78108	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	735	-10.44	2.51	12	0.36	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	459	-2.18	20240110	427	5.15	20240104	806	-44.29	20230621	261	72.03	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
67	20240110	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	5	2	1.13	146187603	326373	75.05	450	459	442	574	310	442	447.92	1.40	0	-86085	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	732	-10.40	2.50	12	0.20	-43.00	179.00	806	20230621	-44.54	261	20230314	71.26	459	-2.61	20240110	427	4.68	20240104	806	-44.54	20230621	261	71.26	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
68	20240110	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	3	2	0.68	100451311	223951	51.50	450	459	442	574	310	442	448.54	1.40	0	-36360	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	729	-10.35	2.49	12	0.14	-43.00	179.00	806	20230621	-44.79	261	20230314	70.50	459	-3.05	20240110	427	4.22	20240104	806	-44.79	20230621	261	70.50	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
69	20240110	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	5	2	1.13	29314020	64933	14.93	450	459	445	574	310	442	451.45	1.40	0	-11847	451	446	439	434	427	449	437	164	132	100	320	1	1	163761009	732	-10.40	2.50	12	0.04	-43.00	179.00	806	20230621	-44.54	261	20230314	71.26	459	-2.61	20240110	427	4.68	20240104	806	-44.54	20230621	261	71.26	20230314	0.00	N	096350	100	163 억		2286896	N	N	0	N	00	N
70	20240109	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	10	2	2.31	190517551	434342	86.16	434	444	432	561	303	432	438.63	1.34	0	87016	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	724	-10.28	2.47	12	0.27	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	457	-3.28	20240103	427	3.51	20240104	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
71	20240109	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	10	2	2.31	184965655	421761	83.67	434	444	432	561	303	432	438.56	1.34	0	85404	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	724	-10.28	2.47	12	0.26	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	457	-3.28	20240103	427	3.51	20240104	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
72	20240109	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	10	2	2.31	144364461	329860	65.44	434	443	432	561	303	432	437.65	1.34	0	82162	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	724	-10.28	2.47	12	0.20	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	457	-3.28	20240103	427	3.51	20240104	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
73	20240109	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	10	2	2.31	126870159	290202	57.57	434	443	432	561	303	432	437.18	1.34	0	74771	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	724	-10.28	2.47	12	0.18	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	457	-3.28	20240103	427	3.51	20240104	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
74	20240109	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	6	2	1.39	90022742	206556	40.98	434	440	432	561	303	432	435.83	1.34	0	30989	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	717	-10.19	2.45	12	0.13	-43.00	179.00	806	20230621	-45.66	261	20230314	67.82	457	-4.16	20240103	427	2.58	20240104	806	-45.66	20230621	261	67.82	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
75	20240109	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	7	2	1.62	63352497	145501	28.86	434	440	432	561	303	432	435.41	1.34	0	24634	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	719	-10.21	2.45	12	0.09	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	457	-3.94	20240103	427	2.81	20240104	806	-45.53	20230621	261	68.20	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
76	20240109	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	2	2	0.46	31611638	72887	14.46	434	438	432	561	303	432	433.71	1.34	0	6346	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	711	-10.09	2.42	12	0.04	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	457	-5.03	20240103	427	1.64	20240104	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
77	20240109	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	0	3	0.00	8350279	19328	3.83	434	434	432	561	303	432	432.03	1.34	0	1337	439	435	431	427	423	433	425	164	129	100	310	1	1	163761009	707	-10.05	2.41	12	0.01	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	457	-5.47	20240103	427	1.17	20240104	806	-46.40	20230621	261	65.52	20230314	0.00	N	096350	100	163 억		2199880	N	N	0	N	00	N
78	20240108	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	2	2	0.47	217024643	504028	95.15	435	435	427	559	301	430	430.58	1.32	0	40213	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	707	-10.05	2.41	12	0.31	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	457	-5.47	20240103	427	1.17	20240108	806	-46.40	20230621	261	65.52	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
79	20240108	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	2	2	0.47	207710037	482410	91.07	435	435	427	559	301	430	430.57	1.32	0	35352	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	707	-10.05	2.41	12	0.29	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	457	-5.47	20240103	427	1.17	20240108	806	-46.40	20230621	261	65.52	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
80	20240108	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	3	2	0.70	167667615	389165	73.47	435	435	427	559	301	430	430.84	1.32	0	17827	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	709	-10.07	2.42	12	0.24	-43.00	179.00	806	20230621	-46.28	261	20230314	65.90	457	-5.25	20240103	427	1.41	20240108	806	-46.28	20230621	261	65.90	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
81	20240108	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	1	2	0.23	153630641	356574	67.32	435	435	427	559	301	430	430.85	1.32	0	14263	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	706	-10.02	2.41	12	0.22	-43.00	179.00	806	20230621	-46.53	261	20230314	65.13	457	-5.69	20240103	427	0.94	20240108	806	-46.53	20230621	261	65.13	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
82	20240108	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	1	2	0.23	131335988	305015	57.58	435	435	427	559	301	430	430.59	1.32	0	24090	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	706	-10.02	2.41	12	0.19	-43.00	179.00	806	20230621	-46.53	261	20230314	65.13	457	-5.69	20240103	427	0.94	20240108	806	-46.53	20230621	261	65.13	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
83	20240108	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	1	2	0.23	118011758	274235	51.77	435	435	427	559	301	430	430.33	1.32	0	26455	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	706	-10.02	2.41	12	0.17	-43.00	179.00	806	20230621	-46.53	261	20230314	65.13	457	-5.69	20240103	427	0.94	20240108	806	-46.53	20230621	261	65.13	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
84	20240108	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	3	2	0.70	87520118	203533	38.42	435	435	427	559	301	430	430.00	1.32	0	10994	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	709	-10.07	2.42	12	0.12	-43.00	179.00	806	20230621	-46.28	261	20230314	65.90	457	-5.25	20240103	427	1.41	20240108	806	-46.28	20230621	261	65.90	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
85	20240108	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	0	3	0.00	13451203	31278	5.90	435	435	429	559	301	430	430.05	1.32	0	-15133	453	441	435	423	417	438	420	164	129	100	310	1	1	163761009	704	-10.00	2.40	12	0.02	-43.00	179.00	806	20230621	-46.65	261	20230314	64.75	457	-5.91	20240103	427	0.70	20240104	806	-46.65	20230621	261	64.75	20230314	0.00	N	096350	100	163 억		2159667	N	N	0	N	00	N
86	20240105	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-5	5	-1.15	229267822	526274	143.27	433	447	429	565	305	435	435.64	1.37	0	-76422	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	704	-10.00	2.40	12	0.32	-43.00	179.00	806	20230621	-46.65	261	20230314	64.75	457	-5.91	20240103	427	0.70	20240104	806	-46.65	20230621	261	64.75	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
87	20240105	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	0	3	0.00	219167853	502858	136.90	433	447	429	565	305	435	435.84	1.37	0	-73803	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	712	-10.12	2.43	12	0.31	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	457	-4.81	20240103	427	1.87	20240104	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
88	20240105	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	1	2	0.23	139604362	318469	86.70	433	447	433	565	305	435	438.36	1.37	0	-111039	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	714	-10.14	2.44	12	0.19	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	457	-4.60	20240103	427	2.11	20240104	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
89	20240105	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	1	2	0.23	133957503	305463	83.16	433	447	433	565	305	435	438.54	1.37	0	-108044	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	714	-10.14	2.44	12	0.19	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	457	-4.60	20240103	427	2.11	20240104	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
90	20240105	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	2	2	0.46	100004365	227515	61.94	433	447	433	565	305	435	439.55	1.37	0	-92610	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	716	-10.16	2.44	12	0.14	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	457	-4.38	20240103	427	2.34	20240104	806	-45.78	20230621	261	67.43	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
91	20240105	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	1	2	0.23	76464431	173917	47.35	433	447	433	565	305	435	439.66	1.37	0	-56578	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	714	-10.14	2.44	12	0.11	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	457	-4.60	20240103	427	2.11	20240104	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
92	20240105	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	5	2	1.15	70886646	161186	43.88	433	447	433	565	305	435	439.78	1.37	0	-53571	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	721	-10.23	2.46	12	0.10	-43.00	179.00	806	20230621	-45.41	261	20230314	68.58	457	-3.72	20240103	427	3.04	20240104	806	-45.41	20230621	261	68.58	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
93	20240105	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-1	5	-0.23	1673051	3857	1.05	433	440	433	565	305	435	433.77	1.37	0	-308	440	437	432	429	424	439	431	164	130	100	320	1	1	163761009	711	-10.09	2.42	12	0.00	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	457	-5.03	20240103	427	1.64	20240104	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2236089	N	N	0	N	00	N
94	20240104	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	3	2	0.69	155580894	361089	40.89	432	435	427	561	303	432	430.83	1.41	0	-66444	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	712	-10.12	2.43	12	0.22	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	457	-4.81	20240103	427	1.87	20240104	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
95	20240104	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	2	2	0.46	144645875	335853	38.04	432	435	427	561	303	432	430.68	1.41	0	-62315	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	711	-10.09	2.42	12	0.21	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	457	-5.03	20240103	427	1.64	20240104	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
96	20240104	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	0	3	0.00	129205869	300144	33.99	432	435	427	561	303	432	430.48	1.41	0	-58924	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	707	-10.05	2.41	12	0.18	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	457	-5.47	20240103	427	1.17	20240104	806	-46.40	20230621	261	65.52	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
97	20240104	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-2	5	-0.46	106303761	247183	27.99	432	435	427	561	303	432	430.06	1.41	0	-57074	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	704	-10.00	2.40	12	0.15	-43.00	179.00	806	20230621	-46.65	261	20230314	64.75	457	-5.91	20240103	427	0.70	20240104	806	-46.65	20230621	261	64.75	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
98	20240104	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-2	5	-0.46	95520436	222109	25.15	432	435	427	561	303	432	430.06	1.41	0	-57336	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	704	-10.00	2.40	12	0.14	-43.00	179.00	806	20230621	-46.65	261	20230314	64.75	457	-5.91	20240103	427	0.70	20240104	806	-46.65	20230621	261	64.75	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
99	20240104	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	429	-3	5	-0.69	88640694	206060	23.34	432	435	427	561	303	432	430.17	1.41	0	-58774	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	703	-9.98	2.40	12	0.13	-43.00	179.00	806	20230621	-46.77	261	20230314	64.37	457	-6.13	20240103	427	0.47	20240104	806	-46.77	20230621	261	64.37	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
100	20240104	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	1	2	0.23	44351498	102919	11.66	432	435	427	561	303	432	430.94	1.41	0	-36867	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	709	-10.07	2.42	12	0.06	-43.00	179.00	806	20230621	-46.28	261	20230314	65.90	457	-5.25	20240103	427	1.41	20240104	806	-46.28	20230621	261	65.90	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
101	20240104	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	-4	5	-0.93	11629601	27060	3.06	432	432	427	561	303	432	429.77	1.41	0	-10879	466	448	439	421	412	444	417	164	129	100	310	1	1	163761009	701	-9.95	2.39	12	0.02	-43.00	179.00	806	20230621	-46.90	261	20230314	63.98	457	-6.35	20240103	427	0.23	20240104	806	-46.90	20230621	261	63.98	20230314	0.00	N	096350	100	163 억		2302533	N	N	0	N	00	N
102	20240103	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	-15	5	-3.36	386182899	882712	111.66	446	457	430	581	313	447	437.49	1.51	0	-163971	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	707	-10.05	2.41	12	0.54	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	457	-5.47	20240103	430	0.47	20240103	806	-46.40	20230621	261	65.52	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
103	20240103	150707	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-13	5	-2.91	353314880	806603	102.03	446	457	430	581	313	447	438.02	1.51	0	-161143	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	711	-10.09	2.42	12	0.49	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	457	-5.03	20240103	430	0.93	20240103	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
104	20240103	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-12	5	-2.68	314288846	716898	90.68	446	457	430	581	313	447	438.39	1.51	0	-149159	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	712	-10.12	2.43	12	0.44	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	457	-4.81	20240103	430	1.16	20240103	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
105	20240103	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-10	5	-2.24	276846086	631010	79.82	446	457	430	581	313	447	438.72	1.51	0	-127955	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	716	-10.16	2.44	12	0.39	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	457	-4.38	20240103	430	1.63	20240103	806	-45.78	20230621	261	67.43	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
106	20240103	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-12	5	-2.68	241784673	550385	69.62	446	457	430	581	313	447	439.29	1.51	0	-114728	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	712	-10.12	2.43	12	0.34	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	457	-4.81	20240103	430	1.16	20240103	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
107	20240103	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-11	5	-2.46	218963222	498096	63.01	446	457	430	581	313	447	439.59	1.51	0	-81525	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	714	-10.14	2.44	12	0.30	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	457	-4.60	20240103	430	1.40	20240103	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
108	20240103	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-8	5	-1.79	117469842	263909	33.38	446	457	433	581	313	447	445.11	1.51	0	-36787	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	719	-10.21	2.45	12	0.16	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	457	-3.94	20240103	433	1.39	20240103	806	-45.53	20230621	261	68.20	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
109	20240103	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-6	5	-1.34	11699197	26616	3.37	446	446	433	581	313	447	439.30	1.51	0	-6151	457	452	445	440	433	454	442	164	134	100	330	1	1	163761009	722	-10.26	2.46	12	0.02	-43.00	179.00	806	20230621	-45.29	261	20230314	68.97	450	-2.00	20240102	433	1.85	20240103	806	-45.29	20230621	261	68.97	20230314	0.00	N	096350	100	163 억		2466499	N	N	0	N	00	N
110	20240102	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	11	2	2.52	349991834	788940	63.27	438	450	438	566	306	436	443.62	1.53	0	-54667	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	732	-10.40	2.50	12	0.48	-43.00	179.00	806	20230621	-44.54	261	20230314	71.26	450	-0.67	20240102	438	2.05	20240102	806	-44.54	20230621	261	71.26	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
111	20240102	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	8	2	1.83	336879723	759573	60.91	438	450	438	566	306	436	443.51	1.53	0	-49594	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	727	-10.33	2.48	12	0.46	-43.00	179.00	806	20230621	-44.91	261	20230314	70.11	450	-1.33	20240102	438	1.37	20240102	806	-44.91	20230621	261	70.11	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
112	20240102	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	7	2	1.61	298758953	673659	54.02	438	450	438	566	306	436	443.49	1.53	0	-22419	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	725	-10.30	2.47	12	0.41	-43.00	179.00	806	20230621	-45.04	261	20230314	69.73	450	-1.56	20240102	438	1.14	20240102	806	-45.04	20230621	261	69.73	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
113	20240102	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	9	2	2.06	256808926	579210	46.45	438	450	438	566	306	436	443.38	1.53	0	-15763	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	729	-10.35	2.49	12	0.35	-43.00	179.00	806	20230621	-44.79	261	20230314	70.50	450	-1.11	20240102	438	1.60	20240102	806	-44.79	20230621	261	70.50	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
114	20240102	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	6	2	1.38	163207288	368827	29.58	438	450	438	566	306	436	442.50	1.53	0	-43927	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	724	-10.28	2.47	12	0.23	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	450	-1.78	20240102	438	0.91	20240102	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
115	20240102	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	6	2	1.38	129016356	291461	23.37	438	450	438	566	306	436	442.65	1.53	0	-20881	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	724	-10.28	2.47	12	0.18	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	450	-1.78	20240102	438	0.91	20240102	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
116	20240102	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	13	2	2.98	41570993	93679	7.51	438	450	438	566	306	436	443.76	1.53	0	12026	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	735	-10.44	2.51	12	0.06	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	450	-0.22	20240102	438	2.51	20240102	806	-44.29	20230621	261	72.03	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N
117	20240102	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	0	3	0.00	0	0	0.00	0	0	0	566	306	436	0.00	1.53	0	0	454	445	430	421	406	449	425	164	130	100	320	1	1	163761009	714	-10.14	2.44	12	0.00	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	0	0.00	0	0	0.00	0	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2505091	N	N	0	N	00	N