KissMeData/146060/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	120855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2190	-10	5	-0.45	192126515	88038	61.22	2190	2220	2150	2860	1540	2200	2182.31	2.25	0	16757	2320	2260	2220	2160	2120	2240	2140	22	660	100	1360	5	1	21623916	474	16.10	2.19	12	0.41	136.00	1000.00	8250	20230912	-73.45	2150	20240123	1.86	2540	-13.78	20240105	2150	1.86	20240123	8250	-73.45	20230912	2150	1.86	20240123	0.22	N	146060	100	21 억		486826	N	N	0	N	00	N
3	20240123	110851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2210	10	2	0.45	166148285	76224	53.00	2190	2220	2150	2860	1540	2200	2179.74	2.25	0	16088	2320	2260	2220	2160	2120	2240	2140	22	660	100	1360	5	1	21623916	478	16.25	2.21	12	0.35	136.00	1000.00	8250	20230912	-73.21	2150	20240123	2.79	2540	-12.99	20240105	2150	2.79	20240123	8250	-73.21	20230912	2150	2.79	20240123	0.22	N	146060	100	21 억		486826	N	N	0	N	00	N
4	20240123	100851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2210	10	2	0.45	109512335	50465	35.09	2190	2220	2150	2860	1540	2200	2170.07	2.25	0	4094	2320	2260	2220	2160	2120	2240	2140	22	660	100	1360	5	1	21623916	478	16.25	2.21	12	0.23	136.00	1000.00	8250	20230912	-73.21	2150	20240123	2.79	2540	-12.99	20240105	2150	2.79	20240123	8250	-73.21	20230912	2150	2.79	20240123	0.22	N	146060	100	21 억		486826	N	N	0	N	00	N
5	20240123	090852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2150	-50	5	-2.27	29139585	13487	9.38	2190	2200	2150	2860	1540	2200	2160.57	2.25	0	-2854	2320	2260	2220	2160	2120	2240	2140	22	660	100	1360	5	1	21623916	465	15.81	2.15	12	0.06	136.00	1000.00	8250	20230912	-73.94	2150	20240123	0.00	2540	-15.35	20240105	2150	0.00	20240123	8250	-73.94	20230912	2150	0.00	20240123	0.22	N	146060	100	21 억		486826	N	N	0	N	00	N
6	20240119	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-20	5	-0.88	210691985	92861	71.40	2265	2320	2220	2940	1590	2265	2268.90	2.49	0	312	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	485	16.51	2.25	12	0.43	136.00	1000.00	8250	20230912	-72.79	2155	20240118	4.18	2540	-11.61	20240105	2155	4.18	20240118	8250	-72.79	20230912	2155	4.18	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
7	20240119	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-20	5	-0.88	207414840	91401	70.28	2265	2320	2220	2940	1590	2265	2269.28	2.49	0	986	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	485	16.51	2.25	12	0.42	136.00	1000.00	8250	20230912	-72.79	2155	20240118	4.18	2540	-11.61	20240105	2155	4.18	20240118	8250	-72.79	20230912	2155	4.18	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
8	20240119	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-25	5	-1.10	161007945	70620	54.30	2265	2320	2240	2940	1590	2265	2279.92	2.49	0	4380	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	484	16.47	2.24	12	0.33	136.00	1000.00	8250	20230912	-72.85	2155	20240118	3.94	2540	-11.81	20240105	2155	3.94	20240118	8250	-72.85	20230912	2155	3.94	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
9	20240119	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-5	5	-0.22	137891075	60341	46.40	2265	2320	2250	2940	1590	2265	2285.20	2.49	0	8926	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	489	16.62	2.26	12	0.28	136.00	1000.00	8250	20230912	-72.61	2155	20240118	4.87	2540	-11.02	20240105	2155	4.87	20240118	8250	-72.61	20230912	2155	4.87	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
10	20240119	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	20	2	0.88	113582155	49605	38.14	2265	2320	2265	2940	1590	2265	2289.73	2.49	0	12568	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	494	16.80	2.29	12	0.23	136.00	1000.00	8250	20230912	-72.30	2155	20240118	6.03	2540	-10.04	20240105	2155	6.03	20240118	8250	-72.30	20230912	2155	6.03	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
11	20240119	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	30	2	1.32	89594495	39076	30.05	2265	2320	2265	2940	1590	2265	2292.83	2.49	0	11897	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	496	16.88	2.29	12	0.18	136.00	1000.00	8250	20230912	-72.18	2155	20240118	6.50	2540	-9.65	20240105	2155	6.50	20240118	8250	-72.18	20230912	2155	6.50	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
12	20240119	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	40	2	1.77	61836880	26966	20.74	2265	2320	2265	2940	1590	2265	2293.14	2.49	0	14529	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	498	16.95	2.31	12	0.12	136.00	1000.00	8250	20230912	-72.06	2155	20240118	6.96	2540	-9.25	20240105	2155	6.96	20240118	8250	-72.06	20230912	2155	6.96	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
13	20240119	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	35	2	1.55	23243030	10147	7.80	2265	2300	2265	2940	1590	2265	2290.63	2.49	0	5180	2411	2337	2246	2172	2081	2375	2210	22	675	100	1400	5	1	21623916	497	16.91	2.30	12	0.05	136.00	1000.00	8250	20230912	-72.12	2155	20240118	6.73	2540	-9.45	20240105	2155	6.73	20240118	8250	-72.12	20230912	2155	6.73	20240118	0.22	N	146060	100	21 억		538340	N	N	0	N	00	N
14	20240118	160845	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2265	30	2	1.34	293330495	129648	71.89	2225	2320	2155	2905	1565	2235	2262.53	2.45	0	9561	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	490	16.65	2.27	12	0.60	136.00	1000.00	8250	20230912	-72.55	2155	20240118	5.10	2540	-10.83	20240105	2155	5.10	20240118	8250	-72.55	20230912	2155	5.10	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
15	20240118	150846	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2245	10	2	0.45	286302360	126535	70.16	2225	2320	2155	2905	1565	2235	2262.65	2.45	0	9357	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	485	16.51	2.25	12	0.59	136.00	1000.00	8250	20230912	-72.79	2155	20240118	4.18	2540	-11.61	20240105	2155	4.18	20240118	8250	-72.79	20230912	2155	4.18	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
16	20240118	140847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2250	15	2	0.67	274544070	121307	67.26	2225	2320	2155	2905	1565	2235	2263.24	2.45	0	6947	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	487	16.54	2.25	12	0.56	136.00	1000.00	8250	20230912	-72.73	2155	20240118	4.41	2540	-11.42	20240105	2155	4.41	20240118	8250	-72.73	20230912	2155	4.41	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
17	20240118	130844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2250	15	2	0.67	250147470	110401	61.21	2225	2320	2155	2905	1565	2235	2265.83	2.45	0	10183	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	487	16.54	2.25	12	0.51	136.00	1000.00	8250	20230912	-72.73	2155	20240118	4.41	2540	-11.42	20240105	2155	4.41	20240118	8250	-72.73	20230912	2155	4.41	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
18	20240118	120848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2285	50	2	2.24	216206630	95327	52.86	2225	2320	2155	2905	1565	2235	2268.08	2.45	0	9957	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	494	16.80	2.29	12	0.44	136.00	1000.00	8250	20230912	-72.30	2155	20240118	6.03	2540	-10.04	20240105	2155	6.03	20240118	8250	-72.30	20230912	2155	6.03	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
19	20240118	110848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2310	75	2	3.36	188902740	83375	46.23	2225	2320	2155	2905	1565	2235	2265.73	2.45	0	6798	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	500	16.99	2.31	12	0.39	136.00	1000.00	8250	20230912	-72.00	2155	20240118	7.19	2540	-9.06	20240105	2155	7.19	20240118	8250	-72.00	20230912	2155	7.19	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
20	20240118	100843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2275	40	2	1.79	102114480	45650	25.31	2225	2280	2155	2905	1565	2235	2236.90	2.45	0	6536	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	492	16.73	2.27	12	0.21	136.00	1000.00	8250	20230912	-72.42	2155	20240118	5.57	2540	-10.43	20240105	2155	5.57	20240118	8250	-72.42	20230912	2155	5.57	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
21	20240118	090844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2235	0	3	0.00	34800600	15735	8.72	2225	2275	2155	2905	1565	2235	2211.54	2.45	0	-1756	2345	2290	2245	2190	2145	2267	2167	22	670	100	1380	5	1	21623916	483	16.43	2.23	12	0.07	136.00	1000.00	8250	20230912	-72.91	2155	20240118	3.71	2540	-12.01	20240105	2155	3.71	20240118	8250	-72.91	20230912	2155	3.71	20240118	0.24	N	146060	100	21 억		529351	N	N	0	N	00	N
22	20240117	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-65	5	-2.83	402756270	179960	127.52	2300	2300	2200	2990	1610	2300	2238.03	2.61	0	-34277	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	483	16.43	2.23	12	0.83	136.00	1000.00	8250	20230912	-72.91	2190	20231227	2.05	2540	-12.01	20240105	2200	1.59	20240117	8250	-72.91	20230912	2190	2.05	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
23	20240117	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-60	5	-2.61	391352485	174866	123.91	2300	2300	2200	2990	1610	2300	2238.01	2.61	0	-33510	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	484	16.47	2.24	12	0.81	136.00	1000.00	8250	20230912	-72.85	2190	20231227	2.28	2540	-11.81	20240105	2200	1.82	20240117	8250	-72.85	20230912	2190	2.28	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
24	20240117	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-45	5	-1.96	368382995	164624	116.66	2300	2300	2200	2990	1610	2300	2237.72	2.61	0	-32691	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	488	16.58	2.25	12	0.76	136.00	1000.00	8250	20230912	-72.67	2190	20231227	2.97	2540	-11.22	20240105	2200	2.50	20240117	8250	-72.67	20230912	2190	2.97	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
25	20240117	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-50	5	-2.17	340855565	152389	107.99	2300	2300	2200	2990	1610	2300	2236.75	2.61	0	-35952	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	487	16.54	2.25	12	0.70	136.00	1000.00	8250	20230912	-72.73	2190	20231227	2.74	2540	-11.42	20240105	2200	2.27	20240117	8250	-72.73	20230912	2190	2.74	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
26	20240117	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-40	5	-1.74	322046485	144021	102.06	2300	2300	2200	2990	1610	2300	2236.11	2.61	0	-36805	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	489	16.62	2.26	12	0.67	136.00	1000.00	8250	20230912	-72.61	2190	20231227	3.20	2540	-11.02	20240105	2200	2.73	20240117	8250	-72.61	20230912	2190	3.20	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
27	20240117	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-60	5	-2.61	226191550	101069	71.62	2300	2300	2200	2990	1610	2300	2237.99	2.61	0	-29509	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	484	16.47	2.24	12	0.47	136.00	1000.00	8250	20230912	-72.85	2190	20231227	2.28	2540	-11.81	20240105	2200	1.82	20240117	8250	-72.85	20230912	2190	2.28	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
28	20240117	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-80	5	-3.48	195967120	87476	61.99	2300	2300	2200	2990	1610	2300	2240.24	2.61	0	-26544	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	480	16.32	2.22	12	0.40	136.00	1000.00	8250	20230912	-73.09	2190	20231227	1.37	2540	-12.60	20240105	2200	0.91	20240117	8250	-73.09	20230912	2190	1.37	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
29	20240117	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-50	5	-2.17	36855660	16272	11.53	2300	2300	2250	2990	1610	2300	2264.97	2.61	0	-5784	2373	2336	2293	2256	2213	2355	2275	22	690	100	1420	5	1	21623916	487	16.54	2.25	12	0.08	136.00	1000.00	8250	20230912	-72.73	2190	20231227	2.74	2540	-11.42	20240105	2250	0.00	20240117	8250	-72.73	20230912	2190	2.74	20231227	0.20	N	146060	100	21 억		563626	N	N	0	N	00	N
30	20240116	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	321570470	140058	83.25	2295	2330	2250	2980	1610	2295	2295.97	2.58	0	5602	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	497	16.91	2.30	12	0.65	136.00	1000.00	8250	20230912	-72.12	2190	20231227	5.02	2540	-9.45	20240105	2250	2.22	20240116	8250	-72.12	20230912	2190	5.02	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
31	20240116	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	310574980	135281	80.41	2295	2330	2250	2980	1610	2295	2295.78	2.58	0	5988	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	497	16.91	2.30	12	0.63	136.00	1000.00	8250	20230912	-72.12	2190	20231227	5.02	2540	-9.45	20240105	2250	2.22	20240116	8250	-72.12	20230912	2190	5.02	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
32	20240116	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	25	2	1.09	262175550	114248	67.91	2295	2330	2250	2980	1610	2295	2294.79	2.58	0	6154	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	502	17.06	2.32	12	0.53	136.00	1000.00	8250	20230912	-71.88	2190	20231227	5.94	2540	-8.66	20240105	2250	3.11	20240116	8250	-71.88	20230912	2190	5.94	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
33	20240116	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	10	2	0.44	220013125	96078	57.11	2295	2325	2250	2980	1610	2295	2289.94	2.58	0	6049	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	498	16.95	2.31	12	0.44	136.00	1000.00	8250	20230912	-72.06	2190	20231227	5.25	2540	-9.25	20240105	2250	2.44	20240116	8250	-72.06	20230912	2190	5.25	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
34	20240116	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	10	2	0.44	195844955	85615	50.89	2295	2325	2250	2980	1610	2295	2287.51	2.58	0	8183	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	498	16.95	2.31	12	0.40	136.00	1000.00	8250	20230912	-72.06	2190	20231227	5.25	2540	-9.25	20240105	2250	2.44	20240116	8250	-72.06	20230912	2190	5.25	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
35	20240116	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	25	2	1.09	157214315	68906	40.96	2295	2325	2250	2980	1610	2295	2281.58	2.58	0	10700	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	502	17.06	2.32	12	0.32	136.00	1000.00	8250	20230912	-71.88	2190	20231227	5.94	2540	-8.66	20240105	2250	3.11	20240116	8250	-71.88	20230912	2190	5.94	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
36	20240116	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-30	5	-1.31	93540750	41064	24.41	2295	2315	2250	2980	1610	2295	2277.93	2.58	0	-1365	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	490	16.65	2.27	12	0.19	136.00	1000.00	8250	20230912	-72.55	2190	20231227	3.42	2540	-10.83	20240105	2250	0.67	20240116	8250	-72.55	20230912	2190	3.42	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
37	20240116	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	20	2	0.87	1127660	489	0.29	2295	2315	2295	2980	1610	2295	2306.05	2.58	0	26	2405	2350	2315	2260	2225	2332	2242	22	685	100	1420	5	1	21623916	501	17.02	2.31	12	0.00	136.00	1000.00	8250	20230912	-71.94	2190	20231227	5.71	2540	-8.86	20240105	2280	1.54	20240115	8250	-71.94	20230912	2190	5.71	20231227	0.20	N	146060	100	21 억		558026	N	N	0	N	00	N
38	20240115	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-65	5	-2.75	386065785	167759	71.72	2370	2370	2280	3065	1655	2360	2301.32	2.58	0	687	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	496	16.88	2.29	12	0.78	136.00	1000.00	8250	20230912	-72.18	2190	20231227	4.79	2540	-9.65	20240105	2280	0.66	20240115	8250	-72.18	20230912	2190	4.79	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
39	20240115	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-60	5	-2.54	373268265	162180	69.33	2370	2370	2280	3065	1655	2360	2301.57	2.58	0	-877	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	497	16.91	2.30	12	0.75	136.00	1000.00	8250	20230912	-72.12	2190	20231227	5.02	2540	-9.45	20240105	2280	0.88	20240115	8250	-72.12	20230912	2190	5.02	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
40	20240115	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-55	5	-2.33	289278260	125493	53.65	2370	2370	2280	3065	1655	2360	2305.13	2.58	0	-8475	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	498	16.95	2.31	12	0.58	136.00	1000.00	8250	20230912	-72.06	2190	20231227	5.25	2540	-9.25	20240105	2280	1.10	20240115	8250	-72.06	20230912	2190	5.25	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
41	20240115	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-55	5	-2.33	248223130	107665	46.03	2370	2370	2280	3065	1655	2360	2305.51	2.58	0	-9506	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	498	16.95	2.31	12	0.50	136.00	1000.00	8250	20230912	-72.06	2190	20231227	5.25	2540	-9.25	20240105	2280	1.10	20240115	8250	-72.06	20230912	2190	5.25	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
42	20240115	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-50	5	-2.12	235433385	102127	43.66	2370	2370	2280	3065	1655	2360	2305.30	2.58	0	-8554	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	500	16.99	2.31	12	0.47	136.00	1000.00	8250	20230912	-72.00	2190	20231227	5.48	2540	-9.06	20240105	2280	1.32	20240115	8250	-72.00	20230912	2190	5.48	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
43	20240115	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-60	5	-2.54	209342000	90788	38.81	2370	2370	2280	3065	1655	2360	2305.83	2.58	0	-9849	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	497	16.91	2.30	12	0.42	136.00	1000.00	8250	20230912	-72.12	2190	20231227	5.02	2540	-9.45	20240105	2280	0.88	20240115	8250	-72.12	20230912	2190	5.02	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
44	20240115	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-40	5	-1.69	104510275	45122	19.29	2370	2370	2300	3065	1655	2360	2316.17	2.58	0	-8175	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	502	17.06	2.32	12	0.21	136.00	1000.00	8250	20230912	-71.88	2190	20231227	5.94	2540	-8.66	20240105	2300	0.87	20240115	8250	-71.88	20230912	2190	5.94	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
45	20240115	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-10	5	-0.42	30413090	13089	5.60	2370	2370	2310	3065	1655	2360	2323.56	2.58	0	-7399	2480	2420	2360	2300	2240	2390	2270	22	705	100	1460	5	1	21623916	508	17.28	2.35	12	0.06	136.00	1000.00	8250	20230912	-71.52	2190	20231227	7.31	2540	-7.48	20240105	2300	2.17	20240112	8250	-71.52	20230912	2190	7.31	20231227	0.22	N	146060	100	21 억		557465	N	N	0	N	00	N
46	20240112	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-45	5	-1.87	547378545	233862	139.96	2405	2420	2300	3125	1685	2405	2340.60	2.58	0	-349	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	510	17.35	2.36	12	1.08	136.00	1000.00	8250	20230912	-71.39	2190	20231227	7.76	2540	-7.09	20240105	2300	2.61	20240112	8250	-71.39	20230912	2190	7.76	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
47	20240112	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-70	5	-2.91	510191220	217958	130.44	2405	2420	2300	3125	1685	2405	2340.78	2.58	0	1909	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	505	17.17	2.33	12	1.01	136.00	1000.00	8250	20230912	-71.70	2190	20231227	6.62	2540	-8.07	20240105	2300	1.52	20240112	8250	-71.70	20230912	2190	6.62	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
48	20240112	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-50	5	-2.08	463956120	198197	118.61	2405	2420	2300	3125	1685	2405	2340.88	2.58	0	5223	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	509	17.32	2.35	12	0.92	136.00	1000.00	8250	20230912	-71.45	2190	20231227	7.53	2540	-7.28	20240105	2300	2.39	20240112	8250	-71.45	20230912	2190	7.53	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
49	20240112	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-40	5	-1.66	430172230	183753	109.97	2405	2420	2300	3125	1685	2405	2341.04	2.58	0	4296	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	511	17.39	2.37	12	0.85	136.00	1000.00	8250	20230912	-71.33	2190	20231227	7.99	2540	-6.89	20240105	2300	2.83	20240112	8250	-71.33	20230912	2190	7.99	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
50	20240112	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-45	5	-1.87	413953520	176868	105.85	2405	2420	2300	3125	1685	2405	2340.47	2.58	0	7447	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	510	17.35	2.36	12	0.82	136.00	1000.00	8250	20230912	-71.39	2190	20231227	7.76	2540	-7.09	20240105	2300	2.61	20240112	8250	-71.39	20230912	2190	7.76	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
51	20240112	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-55	5	-2.29	374879590	160207	95.88	2405	2420	2300	3125	1685	2405	2339.97	2.58	0	5712	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	508	17.28	2.35	12	0.74	136.00	1000.00	8250	20230912	-71.52	2190	20231227	7.31	2540	-7.48	20240105	2300	2.17	20240112	8250	-71.52	20230912	2190	7.31	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
52	20240112	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-70	5	-2.91	328758145	140464	84.06	2405	2420	2300	3125	1685	2405	2340.52	2.58	0	-1164	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	505	17.17	2.33	12	0.65	136.00	1000.00	8250	20230912	-71.70	2190	20231227	6.62	2540	-8.07	20240105	2300	1.52	20240112	8250	-71.70	20230912	2190	6.62	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
53	20240112	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-15	5	-0.62	27839335	11587	6.93	2405	2420	2380	3125	1685	2405	2402.64	2.58	0	-4866	2525	2465	2385	2325	2245	2425	2285	22	720	100	1490	5	1	21623916	517	17.57	2.39	12	0.05	136.00	1000.00	8250	20230912	-71.03	2190	20231227	9.13	2540	-5.91	20240105	2305	3.69	20240111	8250	-71.03	20230912	2190	9.13	20231227	0.20	N	146060	100	21 억		557809	N	N	0	N	00	N
54	20240111	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	15	2	0.63	396284720	165256	80.04	2430	2445	2305	3105	1675	2390	2398.00	2.43	0	33737	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	520	17.68	2.40	12	0.76	136.00	1000.00	8250	20230912	-70.85	2190	20231227	9.82	2540	-5.31	20240105	2305	4.34	20240111	8250	-70.85	20230912	2190	9.82	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
55	20240111	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	20	2	0.84	383050555	159764	77.38	2430	2445	2305	3105	1675	2390	2397.60	2.43	0	33299	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	521	17.72	2.41	12	0.74	136.00	1000.00	8250	20230912	-70.79	2190	20231227	10.05	2540	-5.12	20240105	2305	4.56	20240111	8250	-70.79	20230912	2190	10.05	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
56	20240111	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	25	2	1.05	365391275	152434	73.83	2430	2445	2305	3105	1675	2390	2397.05	2.43	0	32153	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	522	17.76	2.42	12	0.70	136.00	1000.00	8250	20230912	-70.73	2190	20231227	10.27	2540	-4.92	20240105	2305	4.77	20240111	8250	-70.73	20230912	2190	10.27	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
57	20240111	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	30	2	1.26	320770220	133894	64.85	2430	2445	2305	3105	1675	2390	2395.70	2.43	0	31444	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	523	17.79	2.42	12	0.62	136.00	1000.00	8250	20230912	-70.67	2190	20231227	10.50	2540	-4.72	20240105	2305	4.99	20240111	8250	-70.67	20230912	2190	10.50	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
58	20240111	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	20	2	0.84	279721435	116908	56.62	2430	2445	2305	3105	1675	2390	2392.66	2.43	0	29292	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	521	17.72	2.41	12	0.54	136.00	1000.00	8250	20230912	-70.79	2190	20231227	10.05	2540	-5.12	20240105	2305	4.56	20240111	8250	-70.79	20230912	2190	10.05	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
59	20240111	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	40	2	1.67	262425485	109735	53.15	2430	2445	2305	3105	1675	2390	2391.45	2.43	0	26011	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	525	17.87	2.43	12	0.51	136.00	1000.00	8250	20230912	-70.55	2190	20231227	10.96	2540	-4.33	20240105	2305	5.42	20240111	8250	-70.55	20230912	2190	10.96	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
60	20240111	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	10	2	0.42	226832195	94969	45.99	2430	2445	2305	3105	1675	2390	2388.49	2.43	0	24877	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	519	17.65	2.40	12	0.44	136.00	1000.00	8250	20230912	-70.91	2190	20231227	9.59	2540	-5.51	20240105	2305	4.12	20240111	8250	-70.91	20230912	2190	9.59	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
61	20240111	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-20	5	-0.84	79678950	33926	16.43	2430	2430	2305	3105	1675	2390	2348.61	2.43	0	13626	2516	2452	2406	2342	2296	2430	2320	22	715	100	1480	5	1	21623916	512	17.43	2.37	12	0.16	136.00	1000.00	8250	20230912	-71.27	2190	20231227	8.22	2540	-6.69	20240105	2305	2.82	20240111	8250	-71.27	20230912	2190	8.22	20231227	0.21	N	146060	100	21 억		526112	N	N	0	N	00	N
62	20240110	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-55	5	-2.25	493656295	205422	109.62	2445	2470	2360	3175	1715	2445	2403.14	2.47	0	-7315	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	517	17.57	2.39	12	0.95	136.00	1000.00	8250	20230912	-71.03	2190	20231227	9.13	2540	-5.91	20240105	2320	3.02	20240102	8250	-71.03	20230912	2190	9.13	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
63	20240110	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-70	5	-2.86	479393470	199437	106.43	2445	2470	2360	3175	1715	2445	2403.73	2.47	0	-4627	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	514	17.46	2.38	12	0.92	136.00	1000.00	8250	20230912	-71.21	2190	20231227	8.45	2540	-6.50	20240105	2320	2.37	20240102	8250	-71.21	20230912	2190	8.45	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
64	20240110	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-55	5	-2.25	404231965	167793	89.54	2445	2470	2360	3175	1715	2445	2409.11	2.47	0	-4953	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	517	17.57	2.39	12	0.78	136.00	1000.00	8250	20230912	-71.03	2190	20231227	9.13	2540	-5.91	20240105	2320	3.02	20240102	8250	-71.03	20230912	2190	9.13	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
65	20240110	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-55	5	-2.25	377471525	156655	83.60	2445	2470	2360	3175	1715	2445	2409.57	2.47	0	2955	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	517	17.57	2.39	12	0.72	136.00	1000.00	8250	20230912	-71.03	2190	20231227	9.13	2540	-5.91	20240105	2320	3.02	20240102	8250	-71.03	20230912	2190	9.13	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
66	20240110	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-50	5	-2.04	326295715	135264	72.18	2445	2470	2360	3175	1715	2445	2412.29	2.47	0	6240	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	518	17.61	2.40	12	0.63	136.00	1000.00	8250	20230912	-70.97	2190	20231227	9.36	2540	-5.71	20240105	2320	3.23	20240102	8250	-70.97	20230912	2190	9.36	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
67	20240110	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-45	5	-1.84	299801280	124230	66.30	2445	2470	2360	3175	1715	2445	2413.28	2.47	0	5388	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	519	17.65	2.40	12	0.57	136.00	1000.00	8250	20230912	-70.91	2190	20231227	9.59	2540	-5.51	20240105	2320	3.45	20240102	8250	-70.91	20230912	2190	9.59	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
68	20240110	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-40	5	-1.64	249105555	103196	55.07	2445	2470	2360	3175	1715	2445	2413.91	2.47	0	-1188	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	520	17.68	2.40	12	0.48	136.00	1000.00	8250	20230912	-70.85	2190	20231227	9.82	2540	-5.31	20240105	2320	3.66	20240102	8250	-70.85	20230912	2190	9.82	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
69	20240110	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	5	2	0.20	41060145	16800	8.97	2445	2470	2435	3175	1715	2445	2444.06	2.47	0	6278	2488	2466	2433	2411	2378	2450	2395	22	730	100	1510	5	1	21623916	530	18.01	2.45	12	0.08	136.00	1000.00	8250	20230912	-70.30	2190	20231227	11.87	2540	-3.54	20240105	2320	5.60	20240102	8250	-70.30	20230912	2190	11.87	20231227	0.19	N	146060	100	21 억		534088	N	N	0	N	00	N
70	20240109	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	427741050	176317	92.42	2455	2455	2400	3185	1715	2450	2425.86	2.35	0	24722	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	529	17.98	2.44	12	0.82	136.00	1000.00	8250	20230912	-70.36	2190	20231227	11.64	2540	-3.74	20240105	2320	5.39	20240102	8250	-70.36	20230912	2190	11.64	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
71	20240109	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-15	5	-0.61	414677960	170971	89.62	2455	2455	2400	3185	1715	2450	2425.43	2.35	0	25212	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	527	17.90	2.44	12	0.79	136.00	1000.00	8250	20230912	-70.48	2190	20231227	11.19	2540	-4.13	20240105	2320	4.96	20240102	8250	-70.48	20230912	2190	11.19	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
72	20240109	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-20	5	-0.82	308284925	126953	66.55	2455	2455	2410	3185	1715	2450	2428.34	2.35	0	19379	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	525	17.87	2.43	12	0.59	136.00	1000.00	8250	20230912	-70.55	2190	20231227	10.96	2540	-4.33	20240105	2320	4.74	20240102	8250	-70.55	20230912	2190	10.96	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
73	20240109	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-20	5	-0.82	275267615	113322	59.40	2455	2455	2410	3185	1715	2450	2429.07	2.35	0	25646	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	525	17.87	2.43	12	0.52	136.00	1000.00	8250	20230912	-70.55	2190	20231227	10.96	2540	-4.33	20240105	2320	4.74	20240102	8250	-70.55	20230912	2190	10.96	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
74	20240109	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-15	5	-0.61	240356275	98941	51.86	2455	2455	2410	3185	1715	2450	2429.29	2.35	0	25532	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	527	17.90	2.44	12	0.46	136.00	1000.00	8250	20230912	-70.48	2190	20231227	11.19	2540	-4.13	20240105	2320	4.96	20240102	8250	-70.48	20230912	2190	11.19	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
75	20240109	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	5	2	0.20	211157445	86966	45.59	2455	2455	2410	3185	1715	2450	2428.05	2.35	0	24982	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	531	18.05	2.46	12	0.40	136.00	1000.00	8250	20230912	-70.24	2190	20231227	12.10	2540	-3.35	20240105	2320	5.82	20240102	8250	-70.24	20230912	2190	12.10	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
76	20240109	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-15	5	-0.61	156366250	64488	33.80	2455	2455	2410	3185	1715	2450	2424.73	2.35	0	21139	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	527	17.90	2.44	12	0.30	136.00	1000.00	8250	20230912	-70.48	2190	20231227	11.19	2540	-4.13	20240105	2320	4.96	20240102	8250	-70.48	20230912	2190	11.19	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
77	20240109	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-20	5	-0.82	35064030	14431	7.56	2455	2455	2425	3185	1715	2450	2429.77	2.35	0	575	2540	2495	2460	2415	2380	2477	2397	22	735	100	1510	5	1	21623916	525	17.87	2.43	12	0.07	136.00	1000.00	8250	20230912	-70.55	2190	20231227	10.96	2540	-4.33	20240105	2320	4.74	20240102	8250	-70.55	20230912	2190	10.96	20231227	0.14	N	146060	100	21 억		508512	N	N	0	N	00	N
78	20240108	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-45	5	-1.80	456990855	186755	38.29	2505	2505	2425	3240	1750	2495	2447.00	2.61	0	-55657	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	530	18.01	2.45	12	0.86	136.00	1000.00	8250	20230912	-70.30	2190	20231227	11.87	2540	-3.54	20240105	2320	5.60	20240102	8250	-70.30	20230912	2190	11.87	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
79	20240108	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-65	5	-2.61	427417155	174648	35.81	2505	2505	2425	3240	1750	2495	2447.30	2.61	0	-51877	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	525	17.87	2.43	12	0.81	136.00	1000.00	8250	20230912	-70.55	2190	20231227	10.96	2540	-4.33	20240105	2320	4.74	20240102	8250	-70.55	20230912	2190	10.96	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
80	20240108	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-50	5	-2.00	370439890	151215	31.00	2505	2505	2430	3240	1750	2495	2449.75	2.61	0	-45949	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	529	17.98	2.44	12	0.70	136.00	1000.00	8250	20230912	-70.36	2190	20231227	11.64	2540	-3.74	20240105	2320	5.39	20240102	8250	-70.36	20230912	2190	11.64	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
81	20240108	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-60	5	-2.40	308726770	125887	25.81	2505	2505	2430	3240	1750	2495	2452.41	2.61	0	-35907	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	527	17.90	2.44	12	0.58	136.00	1000.00	8250	20230912	-70.48	2190	20231227	11.19	2540	-4.13	20240105	2320	4.96	20240102	8250	-70.48	20230912	2190	11.19	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
82	20240108	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-45	5	-1.80	254885265	103817	21.29	2505	2505	2430	3240	1750	2495	2455.14	2.61	0	-22912	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	530	18.01	2.45	12	0.48	136.00	1000.00	8250	20230912	-70.30	2190	20231227	11.87	2540	-3.54	20240105	2320	5.60	20240102	8250	-70.30	20230912	2190	11.87	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
83	20240108	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-25	5	-1.00	215468885	87784	18.00	2505	2505	2430	3240	1750	2495	2454.53	2.61	0	-20520	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	534	18.16	2.47	12	0.41	136.00	1000.00	8250	20230912	-70.06	2190	20231227	12.79	2540	-2.76	20240105	2320	6.47	20240102	8250	-70.06	20230912	2190	12.79	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
84	20240108	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-45	5	-1.80	153504855	62487	12.81	2505	2505	2430	3240	1750	2495	2456.58	2.61	0	-17060	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	530	18.01	2.45	12	0.29	136.00	1000.00	8250	20230912	-70.30	2190	20231227	11.87	2540	-3.54	20240105	2320	5.60	20240102	8250	-70.30	20230912	2190	11.87	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
85	20240108	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-25	5	-1.00	31043540	12455	2.55	2505	2505	2470	3240	1750	2495	2492.45	2.61	0	-6872	2625	2560	2475	2410	2325	2592	2442	22	745	100	1540	5	1	21623916	534	18.16	2.47	12	0.06	136.00	1000.00	8250	20230912	-70.06	2190	20231227	12.79	2540	-2.76	20240105	2320	6.47	20240102	8250	-70.06	20230912	2190	12.79	20231227	0.15	N	146060	100	21 억		564169	N	N	0	N	00	N
86	20240105	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	80	2	3.31	1205344720	486080	206.58	2410	2540	2390	3135	1695	2415	2479.63	2.82	0	-46487	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	540	18.35	2.50	12	2.25	136.00	1000.00	8250	20230912	-69.76	2190	20231227	13.93	2540	-1.77	20240105	2320	7.54	20240102	8250	-69.76	20230912	2190	13.93	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
87	20240105	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	60	2	2.48	1149188240	463487	196.98	2410	2540	2390	3135	1695	2415	2479.44	2.82	0	-43730	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	535	18.20	2.48	12	2.14	136.00	1000.00	8250	20230912	-70.00	2190	20231227	13.01	2540	-2.56	20240105	2320	6.68	20240102	8250	-70.00	20230912	2190	13.01	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
88	20240105	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	60	2	2.48	1014272700	409105	173.87	2410	2540	2390	3135	1695	2415	2479.25	2.82	0	-36017	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	535	18.20	2.48	12	1.89	136.00	1000.00	8250	20230912	-70.00	2190	20231227	13.01	2540	-2.56	20240105	2320	6.68	20240102	8250	-70.00	20230912	2190	13.01	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
89	20240105	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	90	2	3.73	895692780	361345	153.57	2410	2540	2390	3135	1695	2415	2478.77	2.82	0	-19424	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	542	18.42	2.50	12	1.67	136.00	1000.00	8250	20230912	-69.64	2190	20231227	14.38	2540	-1.38	20240105	2320	7.97	20240102	8250	-69.64	20230912	2190	14.38	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
90	20240105	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	50	2	2.07	828632970	334251	142.06	2410	2540	2390	3135	1695	2415	2479.07	2.82	0	-20082	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	533	18.12	2.46	12	1.55	136.00	1000.00	8250	20230912	-70.12	2190	20231227	12.56	2540	-2.95	20240105	2320	6.25	20240102	8250	-70.12	20230912	2190	12.56	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
91	20240105	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	55	2	2.28	797034995	321414	136.60	2410	2540	2390	3135	1695	2415	2479.78	2.82	0	-19781	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	534	18.16	2.47	12	1.49	136.00	1000.00	8250	20230912	-70.06	2190	20231227	12.79	2540	-2.76	20240105	2320	6.47	20240102	8250	-70.06	20230912	2190	12.79	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
92	20240105	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	65	2	2.69	644372655	259537	110.30	2410	2540	2390	3135	1695	2415	2482.78	2.82	0	-26590	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	536	18.24	2.48	12	1.20	136.00	1000.00	8250	20230912	-69.94	2190	20231227	13.24	2540	-2.36	20240105	2320	6.90	20240102	8250	-69.94	20230912	2190	13.24	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
93	20240105	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-10	5	-0.41	19421470	8081	3.43	2410	2415	2390	3135	1695	2415	2403.35	2.82	0	-1842	2475	2445	2385	2355	2295	2460	2370	22	720	100	1490	5	1	21623916	520	17.68	2.40	12	0.04	136.00	1000.00	8250	20230912	-70.85	2190	20231227	9.82	2440	-1.43	20240103	2320	3.66	20240102	8250	-70.85	20230912	2190	9.82	20231227	0.09	N	146060	100	21 억		609806	N	N	0	N	00	N
94	20240104	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-5	5	-0.21	534944815	225747	75.07	2405	2415	2325	3145	1695	2420	2368.97	2.97	0	-31583	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	522	17.76	2.42	12	1.04	136.00	1000.00	8250	20230912	-70.73	2190	20231227	10.27	2440	-1.02	20240103	2320	4.09	20240102	8250	-70.73	20230912	2190	10.27	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
95	20240104	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-60	5	-2.48	469487395	198542	66.02	2405	2405	2325	3145	1695	2420	2364.57	2.97	0	-31559	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	510	17.35	2.36	12	0.92	136.00	1000.00	8250	20230912	-71.39	2190	20231227	7.76	2440	-3.28	20240103	2320	1.72	20240102	8250	-71.39	20230912	2190	7.76	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
96	20240104	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-40	5	-1.65	424607090	179571	59.72	2405	2405	2325	3145	1695	2420	2364.45	2.97	0	-29782	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	515	17.50	2.38	12	0.83	136.00	1000.00	8250	20230912	-71.15	2190	20231227	8.68	2440	-2.46	20240103	2320	2.59	20240102	8250	-71.15	20230912	2190	8.68	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
97	20240104	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-45	5	-1.86	396230310	167615	55.74	2405	2405	2325	3145	1695	2420	2363.81	2.97	0	-30399	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	514	17.46	2.38	12	0.78	136.00	1000.00	8250	20230912	-71.21	2190	20231227	8.45	2440	-2.66	20240103	2320	2.37	20240102	8250	-71.21	20230912	2190	8.45	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
98	20240104	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-65	5	-2.69	356616190	150911	50.18	2405	2405	2325	3145	1695	2420	2362.95	2.97	0	-23496	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	509	17.32	2.35	12	0.70	136.00	1000.00	8250	20230912	-71.45	2190	20231227	7.53	2440	-3.48	20240103	2320	1.51	20240102	8250	-71.45	20230912	2190	7.53	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
99	20240104	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-65	5	-2.69	326599350	138132	45.94	2405	2405	2325	3145	1695	2420	2364.25	2.97	0	-19857	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	509	17.32	2.35	12	0.64	136.00	1000.00	8250	20230912	-71.45	2190	20231227	7.53	2440	-3.48	20240103	2320	1.51	20240102	8250	-71.45	20230912	2190	7.53	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
100	20240104	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-55	5	-2.27	230960420	97415	32.39	2405	2405	2350	3145	1695	2420	2370.71	2.97	0	-827	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	511	17.39	2.37	12	0.45	136.00	1000.00	8250	20230912	-71.33	2190	20231227	7.99	2440	-3.07	20240103	2320	1.94	20240102	8250	-71.33	20230912	2190	7.99	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
101	20240104	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-40	5	-1.65	53190445	22237	7.39	2405	2405	2370	3145	1695	2420	2391.51	2.97	0	-11381	2493	2456	2403	2366	2313	2475	2385	22	725	100	1500	5	1	21623916	515	17.50	2.38	12	0.10	136.00	1000.00	8250	20230912	-71.15	2190	20231227	8.68	2440	-2.46	20240103	2320	2.59	20240102	8250	-71.15	20230912	2190	8.68	20231227	0.09	N	146060	100	21 억		641384	N	N	0	N	00	N
102	20240103	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	25	2	1.04	711577400	297308	111.82	2350	2440	2350	3110	1680	2395	2393.26	2.98	0	-1498	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	523	17.79	2.42	12	1.37	136.00	1000.00	8250	20230912	-70.67	2190	20231227	10.50	2440	-0.82	20240103	2320	4.31	20240102	8250	-70.67	20230912	2190	10.50	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
103	20240103	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	20	2	0.84	677520505	283218	106.52	2350	2440	2350	3110	1680	2395	2392.21	2.98	0	2684	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	522	17.76	2.42	12	1.31	136.00	1000.00	8250	20230912	-70.73	2190	20231227	10.27	2440	-1.02	20240103	2320	4.09	20240102	8250	-70.73	20230912	2190	10.27	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
104	20240103	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	25	2	1.04	565891520	237036	89.15	2350	2440	2350	3110	1680	2395	2387.33	2.98	0	1786	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	523	17.79	2.42	12	1.10	136.00	1000.00	8250	20230912	-70.67	2190	20231227	10.50	2440	-0.82	20240103	2320	4.31	20240102	8250	-70.67	20230912	2190	10.50	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
105	20240103	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-15	5	-0.63	414155505	174022	65.45	2350	2430	2350	3110	1680	2395	2379.81	2.98	0	8092	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	515	17.50	2.38	12	0.80	136.00	1000.00	8250	20230912	-71.15	2190	20231227	8.68	2430	-2.06	20240103	2320	2.59	20240102	8250	-71.15	20230912	2190	8.68	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
106	20240103	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	5	2	0.21	347464970	145954	54.90	2350	2430	2350	3110	1680	2395	2380.54	2.98	0	2297	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	519	17.65	2.40	12	0.67	136.00	1000.00	8250	20230912	-70.91	2190	20231227	9.59	2430	-1.23	20240103	2320	3.45	20240102	8250	-70.91	20230912	2190	9.59	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
107	20240103	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-15	5	-0.63	265864565	111977	42.12	2350	2400	2350	3110	1680	2395	2374.09	2.98	0	6590	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	515	17.50	2.38	12	0.52	136.00	1000.00	8250	20230912	-71.15	2190	20231227	8.68	2420	-1.65	20240102	2320	2.59	20240102	8250	-71.15	20230912	2190	8.68	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
108	20240103	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-15	5	-0.63	192201715	81038	30.48	2350	2400	2350	3110	1680	2395	2371.45	2.98	0	2470	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	515	17.50	2.38	12	0.37	136.00	1000.00	8250	20230912	-71.15	2190	20231227	8.68	2420	-1.65	20240102	2320	2.59	20240102	8250	-71.15	20230912	2190	8.68	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
109	20240103	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-25	5	-1.04	106327790	44716	16.82	2350	2400	2350	3110	1680	2395	2377.44	2.98	0	3521	2478	2436	2378	2336	2278	2407	2307	22	715	100	1480	5	1	21623916	512	17.43	2.37	12	0.21	136.00	1000.00	8250	20230912	-71.27	2190	20231227	8.22	2420	-2.07	20240102	2320	2.16	20240102	8250	-71.27	20230912	2190	8.22	20231227	0.13	N	146060	100	21 억		643559	N	N	0	N	00	N
110	20240102	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	10	2	0.42	607080330	256933	59.06	2405	2420	2320	3100	1670	2385	2362.64	2.93	0	11310	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	518	17.61	2.40	12	1.19	136.00	1000.00	8250	20230912	-70.97	2190	20231227	9.36	2420	-1.03	20240102	2320	3.23	20240102	8250	-70.97	20230912	2190	9.36	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
111	20240102	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	10	2	0.42	565840695	239681	55.10	2405	2420	2320	3100	1670	2385	2360.81	2.93	0	10881	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	518	17.61	2.40	12	1.11	136.00	1000.00	8250	20230912	-70.97	2190	20231227	9.36	2420	-1.03	20240102	2320	3.23	20240102	8250	-70.97	20230912	2190	9.36	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
112	20240102	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-15	5	-0.63	511970695	217089	49.90	2405	2420	2320	3100	1670	2385	2358.34	2.93	0	6514	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	512	17.43	2.37	12	1.00	136.00	1000.00	8250	20230912	-71.27	2190	20231227	8.22	2420	-2.07	20240102	2320	2.16	20240102	8250	-71.27	20230912	2190	8.22	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
113	20240102	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-15	5	-0.63	457095940	193857	44.56	2405	2420	2320	3100	1670	2385	2357.90	2.93	0	-4616	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	512	17.43	2.37	12	0.90	136.00	1000.00	8250	20230912	-71.27	2190	20231227	8.22	2420	-2.07	20240102	2320	2.16	20240102	8250	-71.27	20230912	2190	8.22	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
114	20240102	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	0	3	0.00	385050475	163233	37.52	2405	2420	2320	3100	1670	2385	2358.90	2.93	0	-6824	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	516	17.54	2.38	12	0.75	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	2420	-1.45	20240102	2320	2.80	20240102	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
115	20240102	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-40	5	-1.68	323173155	136897	31.47	2405	2420	2325	3100	1670	2385	2360.70	2.93	0	-13344	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	507	17.24	2.35	12	0.63	136.00	1000.00	8250	20230912	-71.58	2190	20231227	7.08	2420	-3.10	20240102	2325	0.86	20240102	8250	-71.58	20230912	2190	7.08	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
116	20240102	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-10	5	-0.42	100782645	42117	9.68	2405	2420	2370	3100	1670	2385	2392.92	2.93	0	-12506	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	514	17.46	2.38	12	0.19	136.00	1000.00	8250	20230912	-71.21	2190	20231227	8.45	2420	-1.86	20240102	2370	0.21	20240102	8250	-71.21	20230912	2190	8.45	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N
117	20240102	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	2.93	0	0	2475	2430	2355	2310	2235	2452	2332	22	715	100	1470	5	1	21623916	516	17.54	2.38	12	0.00	136.00	1000.00	8250	20230912	-71.09	2190	20231227	8.90	0	0.00	0	0	0.00	0	8250	-71.09	20230912	2190	8.90	20231227	0.12	N	146060	100	21 억		632799	N	N	0	N	00	N