KissMeData/038010/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	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	240	2	3.24	261176610	34596	63.39	7420	7670	7320	9620	5180	7400	7549.53	1.84	0	5616	7720	7560	7480	7320	7240	7520	7280	45	2220	500	5180	10	1	9000000	688	6.36	0.79	12	0.38	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	8570	-10.85	20240102	7320	4.37	20240123	11430	-33.16	20230712	6350	20.31	20231005	6.50	N	038010	500	45 억		165321	N	N	0	N	00	N
3	20240123	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	230	2	3.11	207074000	27527	50.44	7420	7630	7320	9620	5180	7400	7522.79	1.84	0	9007	7720	7560	7480	7320	7240	7520	7280	45	2220	500	5180	10	1	9000000	687	6.35	0.79	12	0.31	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7320	4.23	20240123	11430	-33.25	20230712	6350	20.16	20231005	6.50	N	038010	500	45 억		165321	N	N	0	N	00	N
4	20240123	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	150	2	2.03	142814880	19038	34.88	7420	7610	7320	9620	5180	7400	7501.82	1.84	0	7534	7720	7560	7480	7320	7240	7520	7280	45	2220	500	5180	10	1	9000000	680	6.29	0.78	12	0.21	1201.00	9636.00	11430	20230712	-33.95	6350	20231005	18.90	8570	-11.90	20240102	7320	3.14	20240123	11430	-33.95	20230712	6350	18.90	20231005	6.50	N	038010	500	45 억		165321	N	N	0	N	00	N
5	20240123	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-10	5	-0.14	22581120	3043	5.58	7420	7460	7390	9620	5180	7400	7421.00	1.84	0	-556	7720	7560	7480	7320	7240	7520	7280	45	2220	500	5180	10	1	9000000	665	6.15	0.77	12	0.03	1201.00	9636.00	11430	20230712	-35.35	6350	20231005	16.38	8570	-13.77	20240102	7390	0.00	20240123	11430	-35.35	20230712	6350	16.38	20231005	6.50	N	038010	500	45 억		165321	N	N	0	N	00	N
6	20240119	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-40	5	-0.53	349646750	45995	141.75	7600	7740	7470	9880	5320	7600	7602.01	1.51	0	13257	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	680	6.29	0.78	12	0.51	1201.00	9636.00	11430	20230712	-33.86	6350	20231005	19.06	8570	-11.79	20240102	7470	1.20	20240119	11430	-33.86	20230712	6350	19.06	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
7	20240119	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-50	5	-0.66	328941090	43244	133.27	7600	7740	7480	9880	5320	7600	7606.64	1.51	0	13502	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	680	6.29	0.78	12	0.48	1201.00	9636.00	11430	20230712	-33.95	6350	20231005	18.90	8570	-11.90	20240102	7480	0.94	20240119	11430	-33.95	20230712	6350	18.90	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
8	20240119	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-30	5	-0.39	235028330	30726	94.69	7600	7740	7530	9880	5320	7600	7649.27	1.51	0	10777	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	681	6.30	0.79	12	0.34	1201.00	9636.00	11430	20230712	-33.77	6350	20231005	19.21	8570	-11.67	20240102	7480	1.20	20240118	11430	-33.77	20230712	6350	19.21	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
9	20240119	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	20	2	0.26	218776400	28577	88.07	7600	7740	7530	9880	5320	7600	7655.81	1.51	0	10966	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	686	6.34	0.79	12	0.32	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	8570	-11.09	20240102	7480	1.87	20240118	11430	-33.33	20230712	6350	20.00	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
10	20240119	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	30	2	0.39	193378620	25231	77.76	7600	7740	7580	9880	5320	7600	7664.50	1.51	0	10798	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	687	6.35	0.79	12	0.28	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7480	2.01	20240118	11430	-33.25	20230712	6350	20.16	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
11	20240119	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	100	2	1.32	134973610	17579	54.18	7600	7740	7600	9880	5320	7600	7678.41	1.51	0	10924	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	693	6.41	0.80	12	0.20	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	8570	-10.15	20240102	7480	2.94	20240118	11430	-32.63	20230712	6350	21.26	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
12	20240119	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	120	2	1.58	122803140	15999	49.31	7600	7740	7600	9880	5320	7600	7675.99	1.51	0	11120	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	695	6.43	0.80	12	0.18	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	8570	-9.92	20240102	7480	3.21	20240118	11430	-32.46	20230712	6350	21.57	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
13	20240119	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	50	2	0.66	11317330	1487	4.58	7600	7650	7600	9880	5320	7600	7611.35	1.51	0	520	7800	7700	7590	7490	7380	7645	7435	45	2280	500	5320	10	1	9000000	689	6.37	0.79	12	0.02	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7480	2.27	20240118	11430	-33.07	20230712	6350	20.47	20231005	6.52	N	038010	500	45 억		135940	N	N	0	N	00	N
14	20240118	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-40	5	-0.52	239580770	31647	53.99	7640	7690	7480	9930	5350	7640	7570.32	1.56	0	-5241	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	684	6.33	0.79	12	0.35	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	8570	-11.32	20240102	7480	1.60	20240118	11430	-33.51	20230712	6350	19.69	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
15	20240118	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-120	5	-1.57	198831310	26249	44.78	7640	7690	7480	9930	5350	7640	7574.74	1.56	0	-5560	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	677	6.26	0.78	12	0.29	1201.00	9636.00	11430	20230712	-34.21	6350	20231005	18.43	8570	-12.25	20240102	7480	0.53	20240118	11430	-34.21	20230712	6350	18.43	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
16	20240118	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-140	5	-1.83	175230010	23102	39.41	7640	7690	7490	9930	5350	7640	7584.98	1.56	0	-6001	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	675	6.24	0.78	12	0.26	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	8570	-12.49	20240102	7490	0.13	20240118	11430	-34.38	20230712	6350	18.11	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
17	20240118	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-60	5	-0.79	134037020	17623	30.06	7640	7690	7540	9930	5350	7640	7605.74	1.56	0	-3774	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	682	6.31	0.79	12	0.20	1201.00	9636.00	11430	20230712	-33.68	6350	20231005	19.37	8570	-11.55	20240102	7540	0.53	20240118	11430	-33.68	20230712	6350	19.37	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
18	20240118	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-50	5	-0.65	89136130	11693	19.95	7640	7690	7590	9930	5350	7640	7622.99	1.56	0	-3930	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	683	6.32	0.79	12	0.13	1201.00	9636.00	11430	20230712	-33.60	6350	20231005	19.53	8570	-11.44	20240102	7590	0.00	20240118	11430	-33.60	20230712	6350	19.53	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
19	20240118	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-20	5	-0.26	49899170	6540	11.16	7640	7690	7610	9930	5350	7640	7629.79	1.56	0	-1074	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	686	6.34	0.79	12	0.07	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	8570	-11.09	20240102	7600	0.26	20240117	11430	-33.33	20230712	6350	20.00	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
20	20240118	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	10	2	0.13	14246360	1866	3.18	7640	7690	7610	9930	5350	7640	7634.61	1.56	0	-276	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	689	6.37	0.79	12	0.02	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7600	0.66	20240117	11430	-33.07	20230712	6350	20.47	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
21	20240118	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-10	5	-0.13	4637720	607	1.04	7640	7690	7610	9930	5350	7640	7640.42	1.56	0	-156	7960	7800	7700	7540	7440	7750	7490	45	2290	500	5340	10	1	9000000	687	6.35	0.79	12	0.01	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7600	0.39	20240117	11430	-33.25	20230712	6350	20.16	20231005	6.53	N	038010	500	45 억		140272	N	N	0	N	00	N
22	20240117	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-220	5	-2.80	444779480	58083	147.78	7860	7860	7600	10210	5510	7860	7657.05	1.55	0	1002	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	688	6.36	0.79	12	0.65	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	8570	-10.85	20240102	7600	0.53	20240117	11430	-33.16	20230712	6350	20.31	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
23	20240117	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-210	5	-2.67	419572870	54788	139.40	7860	7860	7600	10210	5510	7860	7657.46	1.55	0	1525	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	689	6.37	0.79	12	0.61	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7600	0.66	20240117	11430	-33.07	20230712	6350	20.47	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
24	20240117	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-190	5	-2.42	405558510	52956	134.74	7860	7860	7600	10210	5510	7860	7657.73	1.55	0	1160	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	690	6.39	0.80	12	0.59	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	8570	-10.50	20240102	7600	0.92	20240117	11430	-32.90	20230712	6350	20.79	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
25	20240117	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-180	5	-2.29	261544650	34046	86.62	7860	7860	7620	10210	5510	7860	7681.16	1.55	0	-5699	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	691	6.39	0.80	12	0.38	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	8570	-10.39	20240102	7620	0.79	20240117	11430	-32.81	20230712	6350	20.94	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
26	20240117	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-190	5	-2.42	214632400	27918	71.03	7860	7860	7630	10210	5510	7860	7686.85	1.55	0	-3670	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	690	6.39	0.80	12	0.31	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	8570	-10.50	20240102	7630	0.52	20240117	11430	-32.90	20230712	6350	20.79	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
27	20240117	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-180	5	-2.29	160392560	20843	53.03	7860	7860	7630	10210	5510	7860	7693.85	1.55	0	-2141	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	691	6.39	0.80	12	0.23	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	8570	-10.39	20240102	7630	0.66	20240117	11430	-32.81	20230712	6350	20.94	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
28	20240117	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-150	5	-1.91	129298170	16782	42.70	7860	7860	7660	10210	5510	7860	7702.91	1.55	0	-2004	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	694	6.42	0.80	12	0.19	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	8570	-10.04	20240102	7660	0.65	20240117	11430	-32.55	20230712	6350	21.42	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
29	20240117	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-90	5	-1.15	7559240	965	2.46	7860	7860	7770	10210	5510	7860	7827.40	1.55	0	-504	8080	7970	7860	7750	7640	7915	7695	45	2350	500	5500	10	1	9000000	699	6.47	0.81	12	0.01	1201.00	9636.00	11430	20230712	-32.02	6350	20231005	22.36	8570	-9.33	20240102	7750	0.26	20240116	11430	-32.02	20230712	6350	22.36	20231005	6.52	N	038010	500	45 억		139273	N	N	0	N	00	N
30	20240116	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	-80	5	-1.01	307310450	39281	158.81	7940	7970	7750	10320	5560	7940	7823.39	1.55	0	-855	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	707	6.54	0.82	12	0.44	1201.00	9636.00	11430	20230712	-31.23	6350	20231005	23.78	8570	-8.28	20240102	7750	1.42	20240116	11430	-31.23	20230712	6350	23.78	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
31	20240116	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-120	5	-1.51	295488790	37772	152.71	7940	7970	7750	10320	5560	7940	7822.96	1.55	0	-757	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	704	6.51	0.81	12	0.42	1201.00	9636.00	11430	20230712	-31.58	6350	20231005	23.15	8570	-8.75	20240102	7750	0.90	20240116	11430	-31.58	20230712	6350	23.15	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
32	20240116	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-120	5	-1.51	263443280	33665	136.10	7940	7970	7750	10320	5560	7940	7825.44	1.55	0	-2531	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	704	6.51	0.81	12	0.37	1201.00	9636.00	11430	20230712	-31.58	6350	20231005	23.15	8570	-8.75	20240102	7750	0.90	20240116	11430	-31.58	20230712	6350	23.15	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
33	20240116	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-130	5	-1.64	184324190	23509	95.04	7940	7970	7750	10320	5560	7940	7840.58	1.55	0	-5081	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	703	6.50	0.81	12	0.26	1201.00	9636.00	11430	20230712	-31.67	6350	20231005	22.99	8570	-8.87	20240102	7750	0.77	20240116	11430	-31.67	20230712	6350	22.99	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
34	20240116	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-100	5	-1.26	178999450	22829	92.29	7940	7970	7750	10320	5560	7940	7840.88	1.55	0	-5003	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	706	6.53	0.81	12	0.25	1201.00	9636.00	11430	20230712	-31.41	6350	20231005	23.46	8570	-8.52	20240102	7750	1.16	20240116	11430	-31.41	20230712	6350	23.46	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
35	20240116	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-70	5	-0.88	160927410	20521	82.96	7940	7970	7750	10320	5560	7940	7842.08	1.55	0	-5193	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	708	6.55	0.82	12	0.23	1201.00	9636.00	11430	20230712	-31.15	6350	20231005	23.94	8570	-8.17	20240102	7750	1.55	20240116	11430	-31.15	20230712	6350	23.94	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
36	20240116	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-90	5	-1.13	63153080	8003	32.35	7940	7970	7840	10320	5560	7940	7891.18	1.55	0	-5795	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	707	6.54	0.81	12	0.09	1201.00	9636.00	11430	20230712	-31.32	6350	20231005	23.62	8570	-8.40	20240102	7840	0.13	20240116	11430	-31.32	20230712	6350	23.62	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
37	20240116	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	30	2	0.38	5835830	735	2.97	7940	7970	7900	10320	5560	7940	7939.90	1.55	0	-180	8086	8012	7946	7872	7806	7980	7840	45	2380	500	5550	10	1	9000000	717	6.64	0.83	12	0.01	1201.00	9636.00	11430	20230712	-30.27	6350	20231005	25.51	8570	-7.00	20240102	7880	1.14	20240115	11430	-30.27	20230712	6350	25.51	20231005	6.60	N	038010	500	45 억		139853	N	N	0	N	00	N
38	20240115	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-50	5	-0.63	191429640	24085	47.74	8000	8020	7880	10380	5600	7990	7947.76	1.60	0	-3970	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	715	6.61	0.82	12	0.27	1201.00	9636.00	11430	20230712	-30.53	6350	20231005	25.04	8570	-7.35	20240102	7880	0.76	20240115	11430	-30.53	20230712	6350	25.04	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
39	20240115	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	-110	5	-1.38	170850200	21487	42.59	8000	8020	7880	10380	5600	7990	7950.98	1.60	0	-3880	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	709	6.56	0.82	12	0.24	1201.00	9636.00	11430	20230712	-31.06	6350	20231005	24.09	8570	-8.05	20240102	7880	0.00	20240115	11430	-31.06	20230712	6350	24.09	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
40	20240115	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-80	5	-1.00	134966400	16946	33.59	8000	8020	7890	10380	5600	7990	7964.21	1.60	0	-4725	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	712	6.59	0.82	12	0.19	1201.00	9636.00	11430	20230712	-30.80	6350	20231005	24.57	8570	-7.70	20240102	7890	0.25	20240115	11430	-30.80	20230712	6350	24.57	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
41	20240115	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-30	5	-0.38	108692090	13625	27.01	8000	8020	7910	10380	5600	7990	7977.22	1.60	0	-4861	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	716	6.63	0.83	12	0.15	1201.00	9636.00	11430	20230712	-30.36	6350	20231005	25.35	8570	-7.12	20240102	7900	0.76	20240112	11430	-30.36	20230712	6350	25.35	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
42	20240115	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	10	2	0.13	98022130	12286	24.35	8000	8020	7910	10380	5600	7990	7978.18	1.60	0	-4403	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	720	6.66	0.83	12	0.14	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7900	1.27	20240112	11430	-30.01	20230712	6350	25.98	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
43	20240115	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-50	5	-0.63	73306900	9190	18.22	8000	8020	7910	10380	5600	7990	7976.53	1.60	0	-3562	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	715	6.61	0.82	12	0.10	1201.00	9636.00	11430	20230712	-30.53	6350	20231005	25.04	8570	-7.35	20240102	7900	0.51	20240112	11430	-30.53	20230712	6350	25.04	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
44	20240115	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	10	2	0.13	37559550	4704	9.32	8000	8020	7910	10380	5600	7990	7984.37	1.60	0	-938	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	720	6.66	0.83	12	0.05	1201.00	9636.00	11430	20230712	-30.01	6350	20231005	25.98	8570	-6.65	20240102	7900	1.27	20240112	11430	-30.01	20230712	6350	25.98	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
45	20240115	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-20	5	-0.25	17499900	2190	4.34	8000	8010	7920	10380	5600	7990	7990.90	1.60	0	-1035	8263	8126	8013	7876	7763	8070	7820	45	2390	500	5590	10	1	9000000	717	6.64	0.83	12	0.02	1201.00	9636.00	11430	20230712	-30.27	6350	20231005	25.51	8570	-7.00	20240102	7900	0.89	20240112	11430	-30.27	20230712	6350	25.51	20231005	6.58	N	038010	500	45 억		143824	N	N	0	N	00	N
46	20240112	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-80	5	-0.99	403237460	50447	108.81	8080	8150	7900	10490	5650	8070	7993.29	1.56	0	2725	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	719	6.65	0.83	12	0.56	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7900	1.14	20240112	11430	-30.10	20230712	6350	25.83	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
47	20240112	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-110	5	-1.36	380152080	47547	102.55	8080	8150	7900	10490	5650	8070	7995.29	1.56	0	2417	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	716	6.63	0.83	12	0.53	1201.00	9636.00	11430	20230712	-30.36	6350	20231005	25.35	8570	-7.12	20240102	7900	0.76	20240112	11430	-30.36	20230712	6350	25.35	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
48	20240112	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-80	5	-0.99	326564370	40808	88.02	8080	8150	7900	10490	5650	8070	8002.46	1.56	0	1618	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	719	6.65	0.83	12	0.45	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7900	1.14	20240112	11430	-30.10	20230712	6350	25.83	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
49	20240112	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-40	5	-0.50	289276040	36134	77.94	8080	8150	7900	10490	5650	8070	8005.65	1.56	0	1410	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	723	6.69	0.83	12	0.40	1201.00	9636.00	11430	20230712	-29.75	6350	20231005	26.46	8570	-6.30	20240102	7900	1.65	20240112	11430	-29.75	20230712	6350	26.46	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
50	20240112	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-40	5	-0.50	253926090	31725	68.43	8080	8150	7900	10490	5650	8070	8003.97	1.56	0	245	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	723	6.69	0.83	12	0.35	1201.00	9636.00	11430	20230712	-29.75	6350	20231005	26.46	8570	-6.30	20240102	7900	1.65	20240112	11430	-29.75	20230712	6350	26.46	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
51	20240112	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-10	5	-0.12	238402800	29788	64.25	8080	8150	7900	10490	5650	8070	8003.32	1.56	0	-967	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	725	6.71	0.84	12	0.33	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	7900	2.03	20240112	11430	-29.48	20230712	6350	26.93	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
52	20240112	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-80	5	-0.99	182810790	22817	49.21	8080	8150	7950	10490	5650	8070	8012.04	1.56	0	-2659	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	719	6.65	0.83	12	0.25	1201.00	9636.00	11430	20230712	-30.10	6350	20231005	25.83	8570	-6.77	20240102	7950	0.50	20240112	11430	-30.10	20230712	6350	25.83	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
53	20240112	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	40	2	0.50	18363150	2273	4.90	8080	8150	8050	10490	5650	8070	8078.82	1.56	0	-632	8330	8200	8100	7970	7870	8150	7920	45	2420	500	5640	10	1	9000000	730	6.75	0.84	12	0.03	1201.00	9636.00	11430	20230712	-29.05	6350	20231005	27.72	8570	-5.37	20240102	8000	1.38	20240111	11430	-29.05	20230712	6350	27.72	20231005	6.55	N	038010	500	45 억		140365	N	N	0	N	00	N
54	20240111	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	0	3	0.00	374980810	46361	89.01	8140	8230	8000	10490	5650	8070	8088.49	1.53	0	2484	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	726	6.72	0.84	12	0.52	1201.00	9636.00	11430	20230712	-29.40	6350	20231005	27.09	8570	-5.83	20240102	8000	0.88	20240111	11430	-29.40	20230712	6350	27.09	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
55	20240111	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-10	5	-0.12	326633370	40366	77.50	8140	8230	8000	10490	5650	8070	8091.83	1.53	0	3774	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	725	6.71	0.84	12	0.45	1201.00	9636.00	11430	20230712	-29.48	6350	20231005	26.93	8570	-5.95	20240102	8000	0.75	20240111	11430	-29.48	20230712	6350	26.93	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
56	20240111	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	10	2	0.12	297390310	36740	70.54	8140	8230	8000	10490	5650	8070	8094.50	1.53	0	3784	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	727	6.73	0.84	12	0.41	1201.00	9636.00	11430	20230712	-29.31	6350	20231005	27.24	8570	-5.72	20240102	8000	1.00	20240111	11430	-29.31	20230712	6350	27.24	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
57	20240111	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	20	2	0.25	277940190	34328	65.91	8140	8230	8000	10490	5650	8070	8096.66	1.53	0	3465	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	728	6.74	0.84	12	0.38	1201.00	9636.00	11430	20230712	-29.22	6350	20231005	27.40	8570	-5.60	20240102	8000	1.12	20240111	11430	-29.22	20230712	6350	27.40	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
58	20240111	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	30	2	0.37	246799830	30471	58.50	8140	8230	8000	10490	5650	8070	8099.57	1.53	0	2663	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	729	6.74	0.84	12	0.34	1201.00	9636.00	11430	20230712	-29.13	6350	20231005	27.56	8570	-5.48	20240102	8000	1.25	20240111	11430	-29.13	20230712	6350	27.56	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
59	20240111	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	30	2	0.37	225615430	27862	53.49	8140	8230	8000	10490	5650	8070	8097.68	1.53	0	2213	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	729	6.74	0.84	12	0.31	1201.00	9636.00	11430	20230712	-29.13	6350	20231005	27.56	8570	-5.48	20240102	8000	1.25	20240111	11430	-29.13	20230712	6350	27.56	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
60	20240111	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	40	2	0.50	66111000	8163	15.67	8140	8160	8080	10490	5650	8070	8099.12	1.53	0	1111	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	730	6.75	0.84	12	0.09	1201.00	9636.00	11430	20230712	-29.05	6350	20231005	27.72	8570	-5.37	20240102	8030	1.00	20240110	11430	-29.05	20230712	6350	27.72	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
61	20240111	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	70	2	0.87	14302580	1766	3.39	8140	8140	8080	10490	5650	8070	8100.10	1.53	0	1105	8350	8210	8120	7980	7890	8165	7935	45	2420	500	5640	10	1	9000000	733	6.78	0.84	12	0.02	1201.00	9636.00	11430	20230712	-28.78	6350	20231005	28.19	8570	-5.02	20240102	8030	1.37	20240110	11430	-28.78	20230712	6350	28.19	20231005	6.67	N	038010	500	45 억		137799	N	N	0	N	00	N
62	20240110	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-190	5	-2.30	423111180	52010	172.50	8260	8260	8030	10730	5790	8260	8135.18	1.65	-5214	-10940	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	726	6.72	0.84	12	0.58	1201.00	9636.00	11430	20230712	-29.40	6350	20231005	27.09	8570	-5.83	20240102	8030	0.50	20240110	11430	-29.40	20230712	6350	27.09	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
63	20240110	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-140	5	-1.69	333131000	40861	135.53	8260	8260	8080	10730	5790	8260	8152.78	1.65	-5214	-9944	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	731	6.76	0.84	12	0.45	1201.00	9636.00	11430	20230712	-28.96	6350	20231005	27.87	8570	-5.25	20240102	8080	0.50	20240110	11430	-28.96	20230712	6350	27.87	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
64	20240110	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-170	5	-2.06	306308420	37552	124.55	8260	8260	8080	10730	5790	8260	8156.91	1.65	-5214	-8757	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	728	6.74	0.84	12	0.42	1201.00	9636.00	11430	20230712	-29.22	6350	20231005	27.40	8570	-5.60	20240102	8080	0.12	20240110	11430	-29.22	20230712	6350	27.40	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
65	20240110	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-150	5	-1.82	263084450	32212	106.84	8260	8260	8100	10730	5790	8260	8167.28	1.65	-5214	-7610	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	730	6.75	0.84	12	0.36	1201.00	9636.00	11430	20230712	-29.05	6350	20231005	27.72	8570	-5.37	20240102	8100	0.12	20240110	11430	-29.05	20230712	6350	27.72	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
66	20240110	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-80	5	-0.97	220661850	26986	89.51	8260	8260	8130	10730	5790	8260	8176.89	1.65	-5214	-4705	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	736	6.81	0.85	12	0.30	1201.00	9636.00	11430	20230712	-28.43	6350	20231005	28.82	8570	-4.55	20240102	8130	0.62	20240110	11430	-28.43	20230712	6350	28.82	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
67	20240110	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-80	5	-0.97	161441050	19729	65.44	8260	8260	8140	10730	5790	8260	8182.92	1.65	-5214	760	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	736	6.81	0.85	12	0.22	1201.00	9636.00	11430	20230712	-28.43	6350	20231005	28.82	8570	-4.55	20240102	8140	0.49	20240110	11430	-28.43	20230712	6350	28.82	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
68	20240110	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-80	5	-0.97	116772900	14257	47.29	8260	8260	8150	10730	5790	8260	8190.56	1.65	-5214	2159	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	736	6.81	0.85	12	0.16	1201.00	9636.00	11430	20230712	-28.43	6350	20231005	28.82	8570	-4.55	20240102	8150	0.37	20240110	11430	-28.43	20230712	6350	28.82	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
69	20240110	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-60	5	-0.73	31904660	3889	12.90	8260	8260	8190	10730	5790	8260	8203.79	1.65	-5214	2660	8346	8302	8226	8182	8106	8320	8200	45	2470	500	5780	10	1	9000000	738	6.83	0.85	12	0.04	1201.00	9636.00	11430	20230712	-28.26	6350	20231005	29.13	8570	-4.32	20240102	8150	0.61	20240104	11430	-28.26	20230712	6350	29.13	20231005	6.70	N	038010	500	45 억		148741	N	N	0	N	00	N
70	20240109	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	0	3	0.00	247538280	30042	86.29	8260	8270	8150	10730	5790	8260	8239.70	1.75	0	-3682	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	743	6.88	0.86	12	0.33	1201.00	9636.00	11430	20230712	-27.73	6350	20231005	30.08	8570	-3.62	20240102	8150	1.35	20240109	11430	-27.73	20230712	6350	30.08	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
71	20240109	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-20	5	-0.24	229622870	27870	80.05	8260	8270	8150	10730	5790	8260	8239.03	1.75	0	-4099	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	742	6.86	0.86	12	0.31	1201.00	9636.00	11430	20230712	-27.91	6350	20231005	29.76	8570	-3.85	20240102	8150	1.10	20240109	11430	-27.91	20230712	6350	29.76	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
72	20240109	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-10	5	-0.12	200618690	24354	69.95	8260	8270	8150	10730	5790	8260	8237.55	1.75	0	-3412	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	743	6.87	0.86	12	0.27	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	8570	-3.73	20240102	8150	1.23	20240109	11430	-27.82	20230712	6350	29.92	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
73	20240109	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-10	5	-0.12	112277550	13649	39.21	8260	8270	8150	10730	5790	8260	8225.92	1.75	0	-2827	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	743	6.87	0.86	12	0.15	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	8570	-3.73	20240102	8150	1.23	20240109	11430	-27.82	20230712	6350	29.92	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
74	20240109	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	0	3	0.00	103831700	12624	36.26	8260	8270	8150	10730	5790	8260	8224.78	1.75	0	-2549	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	743	6.88	0.86	12	0.14	1201.00	9636.00	11430	20230712	-27.73	6350	20231005	30.08	8570	-3.62	20240102	8150	1.35	20240109	11430	-27.73	20230712	6350	30.08	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
75	20240109	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-20	5	-0.24	76598280	9324	26.78	8260	8270	8150	10730	5790	8260	8214.89	1.75	0	-1884	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	742	6.86	0.86	12	0.10	1201.00	9636.00	11430	20230712	-27.91	6350	20231005	29.76	8570	-3.85	20240102	8150	1.10	20240109	11430	-27.91	20230712	6350	29.76	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
76	20240109	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-30	5	-0.36	47149050	5749	16.51	8260	8260	8150	10730	5790	8260	8200.65	1.75	0	-898	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	741	6.85	0.85	12	0.06	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8150	0.98	20240109	11430	-28.00	20230712	6350	29.61	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
77	20240109	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-30	5	-0.36	15624840	1910	5.49	8260	8260	8150	10730	5790	8260	8178.01	1.75	0	-25	8413	8336	8243	8166	8073	8290	8120	45	2470	500	5780	10	1	9000000	741	6.85	0.85	12	0.02	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8150	0.98	20240109	11430	-28.00	20230712	6350	29.61	20231005	6.71	N	038010	500	45 억		157636	N	N	0	N	00	N
78	20240108	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	50	2	0.61	286539180	34813	76.28	8310	8320	8150	10670	5750	8210	8230.77	1.67	0	7339	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	743	6.88	0.86	12	0.39	1201.00	9636.00	11430	20230712	-27.73	6350	20231005	30.08	8570	-3.62	20240102	8150	1.35	20240108	11430	-27.73	20230712	6350	30.08	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
79	20240108	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	20	2	0.24	253486700	30807	67.50	8310	8320	8150	10670	5750	8210	8228.22	1.67	0	6310	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	741	6.85	0.85	12	0.34	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8150	0.98	20240108	11430	-28.00	20230712	6350	29.61	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
80	20240108	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	10	2	0.12	223479840	27163	59.52	8310	8320	8150	10670	5750	8210	8227.36	1.67	0	5586	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	740	6.84	0.85	12	0.30	1201.00	9636.00	11430	20230712	-28.08	6350	20231005	29.45	8570	-4.08	20240102	8150	0.86	20240108	11430	-28.08	20230712	6350	29.45	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
81	20240108	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	30	2	0.37	212236260	25797	56.53	8310	8320	8150	10670	5750	8210	8227.17	1.67	0	5477	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	742	6.86	0.86	12	0.29	1201.00	9636.00	11430	20230712	-27.91	6350	20231005	29.76	8570	-3.85	20240102	8150	1.10	20240108	11430	-27.91	20230712	6350	29.76	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
82	20240108	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	40	2	0.49	168327020	20465	44.84	8310	8320	8150	10670	5750	8210	8225.12	1.67	0	5147	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	743	6.87	0.86	12	0.23	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	8570	-3.73	20240102	8150	1.23	20240108	11430	-27.82	20230712	6350	29.92	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
83	20240108	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	50	2	0.61	127591000	15529	34.03	8310	8320	8150	10670	5750	8210	8216.30	1.67	0	3633	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	743	6.88	0.86	12	0.17	1201.00	9636.00	11430	20230712	-27.73	6350	20231005	30.08	8570	-3.62	20240102	8150	1.35	20240108	11430	-27.73	20230712	6350	30.08	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
84	20240108	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	20	2	0.24	109745940	13365	29.29	8310	8320	8150	10670	5750	8210	8211.44	1.67	0	2766	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	741	6.85	0.85	12	0.15	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8150	0.98	20240108	11430	-28.00	20230712	6350	29.61	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
85	20240108	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	20	2	0.24	17734700	2141	4.69	8310	8320	8230	10670	5750	8210	8283.37	1.67	0	-548	8430	8320	8240	8130	8050	8280	8090	45	2460	500	5740	10	1	9000000	741	6.85	0.85	12	0.02	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8150	0.98	20240104	11430	-28.00	20230712	6350	29.61	20231005	6.75	N	038010	500	45 억		150136	N	N	0	N	00	N
86	20240105	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-20	5	-0.24	376583990	45632	60.69	8230	8350	8160	10690	5770	8230	8252.63	1.64	0	2627	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	739	6.84	0.85	12	0.51	1201.00	9636.00	11430	20230712	-28.17	6350	20231005	29.29	8570	-4.20	20240102	8150	0.74	20240104	11430	-28.17	20230712	6350	29.29	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
87	20240105	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	20	2	0.24	335495890	40629	54.04	8230	8350	8160	10690	5770	8230	8257.55	1.64	0	2257	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	743	6.87	0.86	12	0.45	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	8570	-3.73	20240102	8150	1.23	20240104	11430	-27.82	20230712	6350	29.92	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
88	20240105	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	30	2	0.36	275431950	33323	44.32	8230	8350	8160	10690	5770	8230	8265.52	1.64	0	3565	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	743	6.88	0.86	12	0.37	1201.00	9636.00	11430	20230712	-27.73	6350	20231005	30.08	8570	-3.62	20240102	8150	1.35	20240104	11430	-27.73	20230712	6350	30.08	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
89	20240105	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	80	2	0.97	257706470	31175	41.46	8230	8350	8160	10690	5770	8230	8266.45	1.64	0	5011	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	748	6.92	0.86	12	0.35	1201.00	9636.00	11430	20230712	-27.30	6350	20231005	30.87	8570	-3.03	20240102	8150	1.96	20240104	11430	-27.30	20230712	6350	30.87	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
90	20240105	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	70	2	0.85	236223500	28583	38.02	8230	8350	8160	10690	5770	8230	8264.48	1.64	0	5181	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	747	6.91	0.86	12	0.32	1201.00	9636.00	11430	20230712	-27.38	6350	20231005	30.71	8570	-3.15	20240102	8150	1.84	20240104	11430	-27.38	20230712	6350	30.71	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
91	20240105	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	80	2	0.97	215577210	26096	34.71	8230	8350	8160	10690	5770	8230	8260.93	1.64	0	5142	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	748	6.92	0.86	12	0.29	1201.00	9636.00	11430	20230712	-27.30	6350	20231005	30.87	8570	-3.03	20240102	8150	1.96	20240104	11430	-27.30	20230712	6350	30.87	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
92	20240105	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	120	2	1.46	193911750	23487	31.24	8230	8350	8160	10690	5770	8230	8256.13	1.64	0	5806	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	752	6.95	0.87	12	0.26	1201.00	9636.00	11430	20230712	-26.95	6350	20231005	31.50	8570	-2.57	20240102	8150	2.45	20240104	11430	-26.95	20230712	6350	31.50	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
93	20240105	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-40	5	-0.49	18079610	2198	2.92	8230	8230	8190	10690	5770	8230	8225.48	1.64	0	131	8510	8370	8260	8120	8010	8315	8065	45	2460	500	5760	10	1	9000000	737	6.82	0.85	12	0.02	1201.00	9636.00	11430	20230712	-28.35	6350	20231005	28.98	8570	-4.43	20240102	8150	0.49	20240104	11430	-28.35	20230712	6350	28.98	20231005	6.89	N	038010	500	45 억		147479	N	N	0	N	00	N
94	20240104	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-110	5	-1.32	609990320	74101	101.07	8380	8400	8150	10840	5840	8340	8231.88	1.63	0	1106	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	741	6.85	0.85	12	0.82	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8150	0.98	20240104	11430	-28.00	20230712	6350	29.61	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
95	20240104	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-170	5	-2.04	592335310	71955	98.14	8380	8400	8150	10840	5840	8340	8232.02	1.63	0	1087	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	735	6.80	0.85	12	0.80	1201.00	9636.00	11430	20230712	-28.52	6350	20231005	28.66	8570	-4.67	20240102	8150	0.25	20240104	11430	-28.52	20230712	6350	28.66	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
96	20240104	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-120	5	-1.44	447432960	54228	73.96	8380	8400	8160	10840	5840	8340	8250.96	1.63	0	-2038	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	740	6.84	0.85	12	0.60	1201.00	9636.00	11430	20230712	-28.08	6350	20231005	29.45	8570	-4.08	20240102	8160	0.74	20240104	11430	-28.08	20230712	6350	29.45	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
97	20240104	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-110	5	-1.32	312254230	37717	51.44	8380	8400	8160	10840	5840	8340	8278.87	1.63	0	-3856	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	741	6.85	0.85	12	0.42	1201.00	9636.00	11430	20230712	-28.00	6350	20231005	29.61	8570	-3.97	20240102	8160	0.86	20240104	11430	-28.00	20230712	6350	29.61	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
98	20240104	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-30	5	-0.36	238102940	28679	39.12	8380	8400	8160	10840	5840	8340	8302.34	1.63	0	-2922	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	748	6.92	0.86	12	0.32	1201.00	9636.00	11430	20230712	-27.30	6350	20231005	30.87	8570	-3.03	20240102	8160	1.84	20240104	11430	-27.30	20230712	6350	30.87	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
99	20240104	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-90	5	-1.08	199301140	23988	32.72	8380	8400	8160	10840	5840	8340	8308.37	1.63	0	-3565	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	743	6.87	0.86	12	0.27	1201.00	9636.00	11430	20230712	-27.82	6350	20231005	29.92	8570	-3.73	20240102	8160	1.10	20240104	11430	-27.82	20230712	6350	29.92	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
100	20240104	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-10	5	-0.12	75525390	9074	12.38	8380	8400	8160	10840	5840	8340	8323.27	1.63	0	-5053	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	750	6.94	0.86	12	0.10	1201.00	9636.00	11430	20230712	-27.12	6350	20231005	31.18	8570	-2.80	20240102	8160	2.08	20240104	11430	-27.12	20230712	6350	31.18	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
101	20240104	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-40	5	-0.48	23182950	2790	3.81	8380	8400	8160	10840	5840	8340	8309.30	1.63	0	-1403	8686	8512	8376	8202	8066	8445	8135	45	2500	500	5830	10	1	9000000	747	6.91	0.86	12	0.03	1201.00	9636.00	11430	20230712	-27.38	6350	20231005	30.71	8570	-3.15	20240102	8160	1.72	20240104	11430	-27.38	20230712	6350	30.71	20231005	6.95	N	038010	500	45 억		146375	N	N	0	N	00	N
102	20240103	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-140	5	-1.65	612602910	73113	124.63	8550	8550	8240	11020	5940	8480	8378.98	1.64	0	-2528	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	751	6.94	0.87	12	0.81	1201.00	9636.00	11430	20230712	-27.03	6350	20231005	31.34	8570	-2.68	20240102	8240	1.21	20240103	11430	-27.03	20230712	6350	31.34	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
103	20240103	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-130	5	-1.53	543155240	64790	110.44	8550	8550	8240	11020	5940	8480	8382.93	1.64	0	-1653	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	752	6.95	0.87	12	0.72	1201.00	9636.00	11430	20230712	-26.95	6350	20231005	31.50	8570	-2.57	20240102	8240	1.33	20240103	11430	-26.95	20230712	6350	31.50	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
104	20240103	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-190	5	-2.24	431252140	51335	87.51	8550	8550	8270	11020	5940	8480	8400.34	1.64	0	-2371	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	746	6.90	0.86	12	0.57	1201.00	9636.00	11430	20230712	-27.47	6350	20231005	30.55	8570	-3.27	20240102	8270	0.24	20240103	11430	-27.47	20230712	6350	30.55	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
105	20240103	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-50	5	-0.59	276402880	32747	55.82	8550	8550	8370	11020	5940	8480	8440.24	1.64	0	-4873	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	759	7.02	0.87	12	0.36	1201.00	9636.00	11430	20230712	-26.25	6350	20231005	32.76	8570	-1.63	20240102	8370	0.72	20240103	11430	-26.25	20230712	6350	32.76	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
106	20240103	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-50	5	-0.59	167891370	19831	33.80	8550	8550	8390	11020	5940	8480	8465.92	1.64	0	-6331	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	759	7.02	0.87	12	0.22	1201.00	9636.00	11430	20230712	-26.25	6350	20231005	32.76	8570	-1.63	20240102	8370	0.72	20240102	11430	-26.25	20230712	6350	32.76	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
107	20240103	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	20	2	0.24	143303280	16930	28.86	8550	8550	8390	11020	5940	8480	8464.22	1.64	0	-6026	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	765	7.08	0.88	12	0.19	1201.00	9636.00	11430	20230712	-25.63	6350	20231005	33.86	8570	-0.82	20240102	8370	1.55	20240102	11430	-25.63	20230712	6350	33.86	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
108	20240103	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	0	3	0.00	77633170	9174	15.64	8550	8550	8410	11020	5940	8480	8461.79	1.64	0	-2272	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	763	7.06	0.88	12	0.10	1201.00	9636.00	11430	20230712	-25.81	6350	20231005	33.54	8570	-1.05	20240102	8370	1.31	20240102	11430	-25.81	20230712	6350	33.54	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
109	20240103	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-50	5	-0.59	29884260	3515	5.99	8550	8550	8430	11020	5940	8480	8503.66	1.64	0	-1485	8673	8576	8473	8376	8273	8625	8425	45	2540	500	5930	10	1	9000000	759	7.02	0.87	12	0.04	1201.00	9636.00	11430	20230712	-26.25	6350	20231005	32.76	8570	-1.63	20240102	8370	0.72	20240102	11430	-26.25	20230712	6350	32.76	20231005	7.01	N	038010	500	45 억		147580	N	N	0	N	00	N
110	20240102	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	20	2	0.24	488036180	57416	69.79	8460	8570	8370	10990	5930	8460	8500.41	1.58	0	11282	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	763	7.06	0.88	12	0.64	1201.00	9636.00	11430	20230712	-25.81	6350	20231005	33.54	8570	-1.05	20240102	8370	1.31	20240102	11430	-25.81	20230712	6350	33.54	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
111	20240102	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	70	2	0.83	420941480	49509	60.18	8460	8570	8370	10990	5930	8460	8502.43	1.58	0	8588	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	768	7.10	0.89	12	0.55	1201.00	9636.00	11430	20230712	-25.37	6350	20231005	34.33	8570	-0.47	20240102	8370	1.91	20240102	11430	-25.37	20230712	6350	34.33	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
112	20240102	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	80	2	0.95	370832600	43632	53.04	8460	8570	8370	10990	5930	8460	8499.21	1.58	0	7529	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	769	7.11	0.89	12	0.48	1201.00	9636.00	11430	20230712	-25.28	6350	20231005	34.49	8570	-0.35	20240102	8370	2.03	20240102	11430	-25.28	20230712	6350	34.49	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
113	20240102	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	100	2	1.18	332257020	39115	47.55	8460	8570	8370	10990	5930	8460	8494.47	1.58	0	5699	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	770	7.13	0.89	12	0.43	1201.00	9636.00	11430	20230712	-25.11	6350	20231005	34.80	8570	-0.12	20240102	8370	2.27	20240102	11430	-25.11	20230712	6350	34.80	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
114	20240102	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	90	2	1.06	271973120	32067	38.98	8460	8560	8370	10990	5930	8460	8481.49	1.58	0	5673	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	770	7.12	0.89	12	0.36	1201.00	9636.00	11430	20230712	-25.20	6350	20231005	34.65	8560	-0.12	20240102	8370	2.15	20240102	11430	-25.20	20230712	6350	34.65	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
115	20240102	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	-20	5	-0.24	203515910	24039	29.22	8460	8550	8370	10990	5930	8460	8466.10	1.58	0	3415	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	760	7.03	0.88	12	0.27	1201.00	9636.00	11430	20230712	-26.16	6350	20231005	32.91	8550	-1.29	20240102	8370	0.84	20240102	11430	-26.16	20230712	6350	32.91	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
116	20240102	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-40	5	-0.47	30595580	3619	4.40	8460	8470	8370	10990	5930	8460	8453.94	1.58	0	-741	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	758	7.01	0.87	12	0.04	1201.00	9636.00	11430	20230712	-26.33	6350	20231005	32.60	8470	-0.59	20240102	8370	0.60	20240102	11430	-26.33	20230712	6350	32.60	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N
117	20240102	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	0	3	0.00	0	0	0.00	0	0	0	10990	5930	8460	0.00	1.58	0	0	8613	8536	8393	8316	8173	8575	8355	45	2530	500	5920	10	1	9000000	761	7.04	0.88	12	0.00	1201.00	9636.00	11430	20230712	-25.98	6350	20231005	33.23	0	0.00	0	0	0.00	0	11430	-25.98	20230712	6350	33.23	20231005	6.88	N	038010	500	45 억		142593	N	N	0	N	00	N