KissMeData/060380/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	11850343	5919	55.26	1993	2025	1993	2605	1405	2005	2002.09	1.48	0	-572	2024	2014	2005	1995	1986	2010	1991	99	600	500	1400	5	1	19700000	398	8.02	0.51	12	0.03	252.00	3938.00	3050	20230802	-33.77	1902	20231024	6.20	2135	-5.39	20240110	1982	1.92	20240118	3050	-33.77	20230802	1902	6.20	20231024	0.81	N	060380	500	98 억		292038	N	N	0	N	00	N
3	20240123	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	15	2	0.75	11013718	5505	51.39	1993	2025	1993	2605	1405	2005	2000.68	1.48	0	-447	2024	2014	2005	1995	1986	2010	1991	99	600	500	1400	5	1	19700000	398	8.02	0.51	12	0.03	252.00	3938.00	3050	20230802	-33.77	1902	20231024	6.20	2135	-5.39	20240110	1982	1.92	20240118	3050	-33.77	20230802	1902	6.20	20231024	0.81	N	060380	500	98 억		292038	N	N	0	N	00	N
4	20240123	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-5	5	-0.25	6905726	3458	32.28	1993	2005	1993	2605	1405	2005	1997.03	1.48	0	105	2024	2014	2005	1995	1986	2010	1991	99	600	500	1400	5	1	19700000	394	7.94	0.51	12	0.02	252.00	3938.00	3050	20230802	-34.43	1902	20231024	5.15	2135	-6.32	20240110	1982	0.91	20240118	3050	-34.43	20230802	1902	5.15	20231024	0.81	N	060380	500	98 억		292038	N	N	0	N	00	N
5	20240123	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-12	5	-0.60	1774525	890	8.31	1993	2005	1993	2605	1405	2005	1993.85	1.48	0	309	2024	2014	2005	1995	1986	2010	1991	99	600	500	1400	1	1	19700000	393	7.91	0.51	12	0.00	252.00	3938.00	3050	20230802	-34.66	1902	20231024	4.78	2135	-6.65	20240110	1982	0.55	20240118	3050	-34.66	20230802	1902	4.78	20231024	0.81	N	060380	500	98 억		292038	N	N	0	N	00	N
6	20240119	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	0	3	0.00	21775999	10897	62.09	1995	2005	1994	2595	1400	1999	1998.35	1.50	0	-2287	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	1	1	19700000	394	7.93	0.51	12	0.06	252.00	3938.00	3050	20230802	-34.46	1902	20231024	5.10	2135	-6.37	20240110	1982	0.86	20240118	3050	-34.46	20230802	1902	5.10	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
7	20240119	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	1	2	0.05	20172698	10095	57.52	1995	2005	1994	2595	1400	1999	1998.29	1.50	0	-2285	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	5	1	19700000	394	7.94	0.51	12	0.05	252.00	3938.00	3050	20230802	-34.43	1902	20231024	5.15	2135	-6.32	20240110	1982	0.91	20240118	3050	-34.43	20230802	1902	5.15	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
8	20240119	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	0	3	0.00	15858745	7934	45.21	1995	2005	1995	2595	1400	1999	1998.83	1.50	0	-2298	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	1	1	19700000	394	7.93	0.51	12	0.04	252.00	3938.00	3050	20230802	-34.46	1902	20231024	5.10	2135	-6.37	20240110	1982	0.86	20240118	3050	-34.46	20230802	1902	5.10	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
9	20240119	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-1	5	-0.05	14009410	7008	39.93	1995	2005	1995	2595	1400	1999	1999.06	1.50	0	-1493	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	1	1	19700000	394	7.93	0.51	12	0.04	252.00	3938.00	3050	20230802	-34.49	1902	20231024	5.05	2135	-6.42	20240110	1982	0.81	20240118	3050	-34.49	20230802	1902	5.05	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
10	20240119	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	1	2	0.05	10588531	5297	30.18	1995	2005	1995	2595	1400	1999	1998.97	1.50	0	-1382	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	5	1	19700000	394	7.94	0.51	12	0.03	252.00	3938.00	3050	20230802	-34.43	1902	20231024	5.15	2135	-6.32	20240110	1982	0.91	20240118	3050	-34.43	20230802	1902	5.15	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
11	20240119	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	1	2	0.05	5875499	2939	16.75	1995	2005	1995	2595	1400	1999	1999.15	1.50	0	-661	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	5	1	19700000	394	7.94	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.43	1902	20231024	5.15	2135	-6.32	20240110	1982	0.91	20240118	3050	-34.43	20230802	1902	5.15	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
12	20240119	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	6	2	0.30	3307349	1655	9.43	1995	2005	1995	2595	1400	1999	1998.40	1.50	0	-333	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	5	1	19700000	395	7.96	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.26	1902	20231024	5.42	2135	-6.09	20240110	1982	1.16	20240118	3050	-34.26	20230802	1902	5.42	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
13	20240119	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-1	5	-0.05	1335054	669	3.81	1995	1998	1995	2595	1400	1999	1995.60	1.50	0	-53	2011	2004	1993	1986	1975	2008	1990	99	596	500	1390	1	1	19700000	394	7.93	0.51	12	0.00	252.00	3938.00	3050	20230802	-34.49	1902	20231024	5.05	2135	-6.42	20240110	1982	0.81	20240118	3050	-34.49	20230802	1902	5.05	20231024	0.91	N	060380	500	98 억		296132	N	N	0	N	00	N
14	20240118	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	4	2	0.20	34200456	17177	26.87	1995	2000	1982	2590	1397	1995	1990.97	1.51	0	-1179	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	394	7.93	0.51	12	0.09	252.00	3938.00	3050	20230802	-34.46	1902	20231024	5.10	2135	-6.37	20240110	1982	0.86	20240118	3050	-34.46	20230802	1902	5.10	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
15	20240118	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	0	3	0.00	33540800	16847	26.35	1995	2000	1982	2590	1397	1995	1990.91	1.51	0	-1066	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	393	7.92	0.51	12	0.09	252.00	3938.00	3050	20230802	-34.59	1902	20231024	4.89	2135	-6.56	20240110	1982	0.66	20240118	3050	-34.59	20230802	1902	4.89	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
16	20240118	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	5	2	0.25	33335030	16744	26.19	1995	2000	1982	2590	1397	1995	1990.86	1.51	0	-979	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	5	1	19700000	394	7.94	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.43	1902	20231024	5.15	2135	-6.32	20240110	1982	0.91	20240118	3050	-34.43	20230802	1902	5.15	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
17	20240118	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	0	3	0.00	27866995	14002	21.90	1995	1999	1982	2590	1397	1995	1990.22	1.51	0	-484	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	393	7.92	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.59	1902	20231024	4.89	2135	-6.56	20240110	1982	0.66	20240118	3050	-34.59	20230802	1902	4.89	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
18	20240118	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	0	3	0.00	27647369	13892	21.73	1995	1995	1982	2590	1397	1995	1990.16	1.51	0	-446	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	393	7.92	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.59	1902	20231024	4.89	2135	-6.56	20240110	1982	0.66	20240118	3050	-34.59	20230802	1902	4.89	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
19	20240118	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-10	5	-0.50	23108581	11616	18.17	1995	1995	1982	2590	1397	1995	1989.38	1.51	0	-213	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	391	7.88	0.50	12	0.06	252.00	3938.00	3050	20230802	-34.92	1902	20231024	4.36	2135	-7.03	20240110	1982	0.15	20240118	3050	-34.92	20230802	1902	4.36	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
20	20240118	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-3	5	-0.15	16580347	8331	13.03	1995	1995	1982	2590	1397	1995	1990.20	1.51	0	-218	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	392	7.90	0.51	12	0.04	252.00	3938.00	3050	20230802	-34.69	1902	20231024	4.73	2135	-6.70	20240110	1982	0.50	20240118	3050	-34.69	20230802	1902	4.73	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
21	20240118	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	0	3	0.00	307220	154	0.24	1995	1995	1993	2590	1397	1995	1994.94	1.51	0	-29	2068	2031	2008	1971	1948	2020	1960	99	595	500	1390	1	1	19700000	393	7.92	0.51	12	0.00	252.00	3938.00	3050	20230802	-34.59	1902	20231024	4.89	2135	-6.56	20240110	1985	0.50	20240117	3050	-34.59	20230802	1902	4.89	20231024	0.90	N	060380	500	98 억		297311	N	N	0	N	00	N
22	20240117	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-50	5	-2.44	127996415	63875	275.86	2045	2045	1985	2655	1435	2045	2003.86	1.56	0	-10005	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	1	1	19700000	393	7.92	0.51	12	0.32	252.00	3938.00	3050	20230802	-34.59	1902	20231024	4.89	2135	-6.56	20240110	1985	0.50	20240117	3050	-34.59	20230802	1902	4.89	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
23	20240117	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-48	5	-2.35	120648670	60194	259.96	2045	2045	1985	2655	1435	2045	2004.33	1.56	0	-9813	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	1	1	19700000	393	7.92	0.51	12	0.31	252.00	3938.00	3050	20230802	-34.52	1902	20231024	4.99	2135	-6.46	20240110	1985	0.60	20240117	3050	-34.52	20230802	1902	4.99	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
24	20240117	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	-54	5	-2.64	116941144	58335	251.93	2045	2045	1985	2655	1435	2045	2004.65	1.56	0	-9196	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	1	1	19700000	392	7.90	0.51	12	0.30	252.00	3938.00	3050	20230802	-34.72	1902	20231024	4.68	2135	-6.74	20240110	1985	0.30	20240117	3050	-34.72	20230802	1902	4.68	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
25	20240117	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-57	5	-2.79	115314462	57518	248.40	2045	2045	1985	2655	1435	2045	2004.84	1.56	0	-9054	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	1	1	19700000	392	7.89	0.50	12	0.29	252.00	3938.00	3050	20230802	-34.82	1902	20231024	4.52	2135	-6.89	20240110	1985	0.15	20240117	3050	-34.82	20230802	1902	4.52	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
26	20240117	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-45	5	-2.20	80986205	40308	174.08	2045	2045	2000	2655	1435	2045	2009.18	1.56	0	-8559	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	5	1	19700000	394	7.94	0.51	12	0.20	252.00	3938.00	3050	20230802	-34.43	1902	20231024	5.15	2135	-6.32	20240110	2000	0.00	20240117	3050	-34.43	20230802	1902	5.15	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
27	20240117	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-25	5	-1.22	42621940	21166	91.41	2045	2045	2005	2655	1435	2045	2013.70	1.56	0	-6567	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	5	1	19700000	398	8.02	0.51	12	0.11	252.00	3938.00	3050	20230802	-33.77	1902	20231024	6.20	2135	-5.39	20240110	2005	0.75	20240117	3050	-33.77	20230802	1902	6.20	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
28	20240117	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-35	5	-1.71	34590505	17164	74.13	2045	2045	2005	2655	1435	2045	2015.29	1.56	0	-6545	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	5	1	19700000	396	7.98	0.51	12	0.09	252.00	3938.00	3050	20230802	-34.10	1902	20231024	5.68	2135	-5.85	20240110	2005	0.25	20240117	3050	-34.10	20230802	1902	5.68	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
29	20240117	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-10	5	-0.49	1207560	593	2.56	2045	2045	2035	2655	1435	2045	2036.36	1.56	0	-37	2081	2062	2051	2032	2021	2057	2027	99	610	500	1430	5	1	19700000	401	8.08	0.52	12	0.00	252.00	3938.00	3050	20230802	-33.28	1902	20231024	6.99	2135	-4.68	20240110	2035	0.00	20240117	3050	-33.28	20230802	1902	6.99	20231024	0.92	N	060380	500	98 억		307314	N	N	0	N	00	N
30	20240116	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	47466055	23155	98.69	2070	2070	2040	2690	1450	2070	2050.27	1.58	0	-3095	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	403	8.12	0.52	12	0.12	252.00	3938.00	3050	20230802	-32.95	1902	20231024	7.52	2135	-4.22	20240110	2035	0.49	20240104	3050	-32.95	20230802	1902	7.52	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
31	20240116	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-20	5	-0.97	40031565	19522	83.21	2070	2070	2040	2690	1450	2070	2050.59	1.58	0	-3095	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	404	8.13	0.52	12	0.10	252.00	3938.00	3050	20230802	-32.79	1902	20231024	7.78	2135	-3.98	20240110	2035	0.74	20240104	3050	-32.79	20230802	1902	7.78	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
32	20240116	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-10	5	-0.48	36031425	17571	74.89	2070	2070	2040	2690	1450	2070	2050.62	1.58	0	-3069	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	406	8.17	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.46	1902	20231024	8.31	2135	-3.51	20240110	2035	1.23	20240104	3050	-32.46	20230802	1902	8.31	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
33	20240116	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-10	5	-0.48	33146115	16169	68.92	2070	2070	2040	2690	1450	2070	2049.98	1.58	0	-2404	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	406	8.17	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.46	1902	20231024	8.31	2135	-3.51	20240110	2035	1.23	20240104	3050	-32.46	20230802	1902	8.31	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
34	20240116	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-20	5	-0.97	32434095	15822	67.44	2070	2070	2040	2690	1450	2070	2049.94	1.58	0	-2271	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	404	8.13	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.79	1902	20231024	7.78	2135	-3.98	20240110	2035	0.74	20240104	3050	-32.79	20230802	1902	7.78	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
35	20240116	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-25	5	-1.21	27642705	13488	57.49	2070	2070	2040	2690	1450	2070	2049.43	1.58	0	-2346	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	403	8.12	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.95	1902	20231024	7.52	2135	-4.22	20240110	2035	0.49	20240104	3050	-32.95	20230802	1902	7.52	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
36	20240116	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-15	5	-0.72	14496360	7053	30.06	2070	2070	2040	2690	1450	2070	2055.35	1.58	0	-2359	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	405	8.15	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.62	1902	20231024	8.04	2135	-3.75	20240110	2035	0.98	20240104	3050	-32.62	20230802	1902	8.04	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
37	20240116	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-10	5	-0.48	3502740	1699	7.24	2070	2070	2040	2690	1450	2070	2061.65	1.58	0	-1045	2123	2096	2083	2056	2043	2090	2050	99	620	500	1440	5	1	19700000	406	8.17	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.46	1902	20231024	8.31	2135	-3.51	20240110	2035	1.23	20240104	3050	-32.46	20230802	1902	8.31	20231024	0.93	N	060380	500	98 억		310403	N	N	0	N	00	N
38	20240115	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-45	5	-2.13	48536260	23349	121.45	2105	2110	2070	2745	1485	2115	2078.73	1.58	0	-1934	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	408	8.21	0.53	12	0.12	252.00	3938.00	3050	20230802	-32.13	1902	20231024	8.83	2135	-3.04	20240110	2035	1.72	20240104	3050	-32.13	20230802	1902	8.83	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
39	20240115	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-40	5	-1.89	43269600	20805	108.22	2105	2110	2070	2745	1485	2115	2079.77	1.58	0	-1941	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	409	8.23	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.97	1902	20231024	9.10	2135	-2.81	20240110	2035	1.97	20240104	3050	-31.97	20230802	1902	9.10	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
40	20240115	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-35	5	-1.65	36095900	17347	90.23	2105	2110	2070	2745	1485	2115	2080.82	1.58	0	-1833	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	410	8.25	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.80	1902	20231024	9.36	2135	-2.58	20240110	2035	2.21	20240104	3050	-31.80	20230802	1902	9.36	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
41	20240115	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-35	5	-1.65	31833425	15294	79.55	2105	2110	2070	2745	1485	2115	2081.43	1.58	0	-967	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	410	8.25	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.80	1902	20231024	9.36	2135	-2.58	20240110	2035	2.21	20240104	3050	-31.80	20230802	1902	9.36	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
42	20240115	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-35	5	-1.65	24755905	11877	61.78	2105	2110	2070	2745	1485	2115	2084.36	1.58	0	-420	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	410	8.25	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.80	1902	20231024	9.36	2135	-2.58	20240110	2035	2.21	20240104	3050	-31.80	20230802	1902	9.36	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
43	20240115	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-25	5	-1.18	24737185	11868	61.73	2105	2110	2070	2745	1485	2115	2084.36	1.58	0	-414	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	412	8.29	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.48	1902	20231024	9.88	2135	-2.11	20240110	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
44	20240115	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-25	5	-1.18	5127325	2445	12.72	2105	2110	2080	2745	1485	2115	2097.07	1.58	0	-418	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	412	8.29	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.48	1902	20231024	9.88	2135	-2.11	20240110	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
45	20240115	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-35	5	-1.65	842100	401	2.09	2105	2105	2080	2745	1485	2115	2100.00	1.58	0	-168	2158	2136	2108	2086	2058	2147	2097	99	630	500	1480	5	1	19700000	410	8.25	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.80	1902	20231024	9.36	2135	-2.58	20240110	2035	2.21	20240104	3050	-31.80	20230802	1902	9.36	20231024	0.89	N	060380	500	98 억		312101	N	N	0	N	00	N
46	20240112	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	5	2	0.24	40404315	19175	105.57	2085	2130	2080	2740	1480	2110	2106.99	1.59	0	-717	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	417	8.39	0.54	12	0.10	252.00	3938.00	3050	20230802	-30.66	1902	20231024	11.20	2135	-0.94	20240110	2035	3.93	20240104	3050	-30.66	20230802	1902	11.20	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
47	20240112	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-15	5	-0.71	36985120	17544	96.59	2085	2130	2080	2740	1480	2110	2108.13	1.59	0	-708	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	413	8.31	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.31	1902	20231024	10.15	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
48	20240112	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-15	5	-0.71	32333620	15315	84.32	2085	2130	2085	2740	1480	2110	2111.24	1.59	0	-477	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	413	8.31	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.31	1902	20231024	10.15	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
49	20240112	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	20	2	0.95	26069765	12339	67.93	2085	2130	2085	2740	1480	2110	2112.79	1.59	0	-594	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	420	8.45	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.16	1902	20231024	11.99	2135	-0.23	20240110	2035	4.67	20240104	3050	-30.16	20230802	1902	11.99	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
50	20240112	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	5	2	0.24	21329440	10107	55.65	2085	2130	2085	2740	1480	2110	2110.36	1.59	0	-593	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	417	8.39	0.54	12	0.05	252.00	3938.00	3050	20230802	-30.66	1902	20231024	11.20	2135	-0.94	20240110	2035	3.93	20240104	3050	-30.66	20230802	1902	11.20	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
51	20240112	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	15	2	0.71	16558505	7859	43.27	2085	2125	2085	2740	1480	2110	2106.95	1.59	0	-514	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	419	8.43	0.54	12	0.04	252.00	3938.00	3050	20230802	-30.33	1902	20231024	11.72	2135	-0.47	20240110	2035	4.42	20240104	3050	-30.33	20230802	1902	11.72	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
52	20240112	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-10	5	-0.47	9226925	4392	24.18	2085	2125	2085	2740	1480	2110	2100.85	1.59	0	-314	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	414	8.33	0.53	12	0.02	252.00	3938.00	3050	20230802	-31.15	1902	20231024	10.41	2135	-1.64	20240110	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
53	20240112	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	0	3	0.00	1562350	745	4.10	2085	2125	2085	2740	1480	2110	2097.11	1.59	0	-66	2133	2121	2098	2086	2063	2127	2092	99	630	500	1470	5	1	19700000	416	8.37	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.82	1902	20231024	10.94	2135	-1.17	20240110	2035	3.69	20240104	3050	-30.82	20230802	1902	10.94	20231024	0.86	N	060380	500	98 억		312818	N	N	0	N	00	N
54	20240111	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	15	2	0.72	37712235	18062	128.19	2095	2110	2075	2720	1470	2095	2087.93	1.59	0	228	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	416	8.37	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.82	1875	20230105	12.53	2135	-1.17	20240110	2035	3.69	20240104	3050	-30.82	20230802	1902	10.94	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
55	20240111	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	15	2	0.72	37197905	17818	126.46	2095	2110	2075	2720	1470	2095	2087.66	1.59	0	229	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	416	8.37	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.82	1875	20230105	12.53	2135	-1.17	20240110	2035	3.69	20240104	3050	-30.82	20230802	1902	10.94	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
56	20240111	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	5	2	0.24	36082870	17286	122.68	2095	2110	2075	2720	1470	2095	2087.40	1.59	0	229	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	414	8.33	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.15	1875	20230105	12.00	2135	-1.64	20240110	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
57	20240111	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	0	3	0.00	33766820	16182	114.85	2095	2110	2075	2720	1470	2095	2086.69	1.59	0	229	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	413	8.31	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.31	1875	20230105	11.73	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
58	20240111	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	0	3	0.00	33657880	16130	114.48	2095	2110	2075	2720	1470	2095	2086.66	1.59	0	229	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	413	8.31	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.31	1875	20230105	11.73	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
59	20240111	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-5	5	-0.24	24577755	11770	83.53	2095	2110	2080	2720	1470	2095	2088.17	1.59	0	140	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	412	8.29	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.48	1875	20230105	11.47	2135	-2.11	20240110	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
60	20240111	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-10	5	-0.48	14863785	7115	50.50	2095	2110	2080	2720	1470	2095	2089.08	1.59	0	141	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	411	8.27	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.64	1875	20230105	11.20	2135	-2.34	20240110	2035	2.46	20240104	3050	-31.64	20230802	1902	9.62	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
61	20240111	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	0	3	0.00	5792675	2765	19.62	2095	2095	2095	2720	1470	2095	2095.00	1.59	0	-8	2158	2126	2103	2071	2048	2115	2060	99	625	500	1460	5	1	19700000	413	8.31	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.31	1875	20230105	11.73	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.83	N	060380	500	98 억		312590	N	N	0	N	00	N
62	20240110	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	5	2	0.24	29551885	14090	127.64	2110	2135	2080	2715	1465	2090	2097.37	1.59	0	-1092	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	413	8.31	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.31	1820	20230104	15.11	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
63	20240110	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	0	3	0.00	28854290	13757	124.62	2110	2135	2080	2715	1465	2090	2097.43	1.59	0	-1086	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	412	8.29	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.48	1820	20230104	14.84	2135	-2.11	20240110	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
64	20240110	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	5	2	0.24	16366680	7772	70.40	2110	2135	2090	2715	1465	2090	2105.85	1.59	0	-1051	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	413	8.31	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.31	1820	20230104	15.11	2135	-1.87	20240110	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
65	20240110	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	30	2	1.44	12714920	6026	54.59	2110	2135	2090	2715	1465	2090	2110.01	1.59	0	-1127	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	418	8.41	0.54	12	0.03	252.00	3938.00	3050	20230802	-30.49	1820	20230104	16.48	2135	-0.70	20240110	2035	4.18	20240104	3050	-30.49	20230802	1902	11.46	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
66	20240110	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	30	2	1.44	10665095	5049	45.74	2110	2135	2090	2715	1465	2090	2112.32	1.59	0	-1127	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	418	8.41	0.54	12	0.03	252.00	3938.00	3050	20230802	-30.49	1820	20230104	16.48	2135	-0.70	20240110	2035	4.18	20240104	3050	-30.49	20230802	1902	11.46	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
67	20240110	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	30	2	1.44	10216900	4837	43.82	2110	2135	2090	2715	1465	2090	2112.24	1.59	0	-1119	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	418	8.41	0.54	12	0.02	252.00	3938.00	3050	20230802	-30.49	1820	20230104	16.48	2135	-0.70	20240110	2035	4.18	20240104	3050	-30.49	20230802	1902	11.46	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
68	20240110	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	30	2	1.44	4105665	1945	17.62	2110	2135	2090	2715	1465	2090	2110.88	1.59	0	-1003	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	418	8.41	0.54	12	0.01	252.00	3938.00	3050	20230802	-30.49	1820	20230104	16.48	2135	-0.70	20240110	2035	4.18	20240104	3050	-30.49	20230802	1902	11.46	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
69	20240110	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	20	2	0.96	765695	363	3.29	2110	2115	2090	2715	1465	2090	2109.35	1.59	0	-250	2110	2100	2090	2080	2070	2105	2085	99	625	500	1460	5	1	19700000	416	8.37	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.82	1820	20230104	15.93	2120	-0.47	20240108	2035	3.69	20240104	3050	-30.82	20230802	1902	10.94	20231024	0.78	N	060380	500	98 억		313687	N	N	0	N	00	N
70	20240109	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	5	2	0.24	23078675	11039	41.69	2085	2100	2080	2710	1460	2085	2090.65	1.59	0	-152	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	412	8.29	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2120	-1.42	20240108	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
71	20240109	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	5	2	0.24	21632390	10347	39.08	2085	2100	2080	2710	1460	2085	2090.69	1.59	0	-131	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	412	8.29	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2120	-1.42	20240108	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
72	20240109	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	5	2	0.24	18873665	9031	34.11	2085	2100	2080	2710	1460	2085	2089.88	1.59	0	-88	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	412	8.29	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2120	-1.42	20240108	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
73	20240109	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	15	2	0.72	17235775	8249	31.16	2085	2100	2080	2710	1460	2085	2089.44	1.59	0	-87	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	414	8.33	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2120	-0.94	20240108	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
74	20240109	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	10	2	0.48	13347440	6392	24.14	2085	2100	2080	2710	1460	2085	2088.15	1.59	0	-87	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	413	8.31	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	2120	-1.18	20240108	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
75	20240109	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	5	2	0.24	7010440	3360	12.69	2085	2100	2080	2710	1460	2085	2086.44	1.59	0	-89	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	412	8.29	0.53	12	0.02	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2120	-1.42	20240108	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
76	20240109	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	0	3	0.00	4563020	2188	8.26	2085	2100	2080	2710	1460	2085	2085.48	1.59	0	-70	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	411	8.27	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	2120	-1.65	20240108	2035	2.46	20240104	3050	-31.64	20230802	1902	9.62	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
77	20240109	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	15	2	0.72	856965	411	1.55	2085	2100	2085	2710	1460	2085	2085.07	1.59	0	-48	2135	2110	2095	2070	2055	2102	2062	99	625	500	1450	5	1	19700000	414	8.33	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2120	-0.94	20240108	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.77	N	060380	500	98 억		313842	N	N	0	N	00	N
78	20240108	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	-5	5	-0.24	55636405	26476	110.02	2105	2120	2080	2715	1465	2090	2101.39	1.59	0	616	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	411	8.27	0.53	12	0.13	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	2120	-1.65	20240108	2035	2.46	20240104	3050	-31.64	20230802	1902	9.62	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
79	20240108	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	0	3	0.00	53240375	25329	105.25	2105	2120	2080	2715	1465	2090	2101.95	1.59	0	228	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	412	8.29	0.53	12	0.13	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2120	-1.42	20240108	2035	2.70	20240104	3050	-31.48	20230802	1902	9.88	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
80	20240108	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	20	2	0.96	27860655	13276	55.17	2105	2120	2080	2715	1465	2090	2098.57	1.59	0	-747	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	416	8.37	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	2120	-0.47	20240108	2035	3.69	20240104	3050	-30.82	20230802	1902	10.94	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
81	20240108	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	25	2	1.20	27674825	13188	54.80	2105	2120	2080	2715	1465	2090	2098.49	1.59	0	-710	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	417	8.39	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	2120	-0.24	20240108	2035	3.93	20240104	3050	-30.66	20230802	1902	11.20	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
82	20240108	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	10	2	0.48	17745915	8481	35.24	2105	2105	2080	2715	1465	2090	2092.43	1.59	0	-453	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	414	8.33	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2115	-0.71	20240105	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
83	20240108	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	5	2	0.24	12900590	6171	25.64	2105	2105	2080	2715	1465	2090	2090.52	1.59	0	-453	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	413	8.31	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	2115	-0.95	20240105	2035	2.95	20240104	3050	-31.31	20230802	1902	10.15	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
84	20240108	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	10	2	0.48	6154885	2939	12.21	2105	2105	2080	2715	1465	2090	2094.21	1.59	0	-453	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	414	8.33	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2115	-0.71	20240105	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
85	20240108	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	10	2	0.48	711685	340	1.41	2105	2105	2090	2715	1465	2090	2093.19	1.59	0	-208	2156	2122	2081	2047	2006	2140	2065	99	625	500	1460	5	1	19700000	414	8.33	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2115	-0.71	20240105	2035	3.19	20240104	3050	-31.15	20230802	1902	10.41	20231024	0.76	N	060380	500	98 억		313228	N	N	0	N	00	N
86	20240105	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	40	2	1.95	50239190	24065	202.91	2050	2115	2040	2665	1435	2050	2087.65	1.59	0	-120	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	412	8.29	0.53	12	0.12	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2115	-1.18	20240105	2035	2.70	20240104	3050	-31.48	20230802	1875	11.47	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
87	20240105	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2085	35	2	1.71	47078620	22551	190.14	2050	2115	2040	2665	1435	2050	2087.65	1.59	0	-233	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	411	8.27	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	2115	-1.42	20240105	2035	2.46	20240104	3050	-31.64	20230802	1875	11.20	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
88	20240105	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	40	2	1.95	46383970	22220	187.35	2050	2115	2040	2665	1435	2050	2087.49	1.59	0	-123	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	412	8.29	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	2115	-1.18	20240105	2035	2.70	20240104	3050	-31.48	20230802	1875	11.47	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
89	20240105	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	30	2	1.46	38918810	18659	157.33	2050	2115	2040	2665	1435	2050	2085.79	1.59	0	-124	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	410	8.25	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	2115	-1.65	20240105	2035	2.21	20240104	3050	-31.80	20230802	1875	10.93	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
90	20240105	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	50	2	2.44	28364730	13609	114.75	2050	2115	2040	2665	1435	2050	2084.26	1.59	0	-148	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	414	8.33	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2115	-0.71	20240105	2035	3.19	20240104	3050	-31.15	20230802	1875	12.00	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
91	20240105	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	50	2	2.44	19003640	9161	77.24	2050	2100	2040	2665	1435	2050	2074.41	1.59	0	-139	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	414	8.33	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	2100	0.00	20240105	2035	3.19	20240104	3050	-31.15	20230802	1875	12.00	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
92	20240105	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	25	2	1.22	8794000	4286	36.14	2050	2080	2040	2665	1435	2050	2051.80	1.59	0	-38	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	409	8.23	0.53	12	0.02	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	2095	-0.95	20240103	2035	1.97	20240104	3050	-31.97	20230802	1875	10.67	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
93	20240105	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-5	5	-0.24	733785	358	3.02	2050	2050	2045	2665	1435	2050	2049.68	1.59	0	-6	2080	2065	2050	2035	2020	2072	2042	99	615	500	1430	5	1	19700000	403	8.12	0.52	12	0.00	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	2095	-2.39	20240103	2035	0.49	20240104	3050	-32.95	20230802	1875	9.07	20230105	0.74	N	060380	500	98 억		313348	N	N	0	N	00	N
94	20240104	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	24256560	11860	71.97	2035	2065	2035	2665	1435	2050	2045.24	1.59	0	-382	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	404	8.13	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	2095	-2.15	20240103	2035	0.74	20240104	3050	-32.79	20230802	1820	12.64	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
95	20240104	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	22009555	10759	65.29	2035	2065	2035	2665	1435	2050	2045.69	1.59	0	-421	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	404	8.13	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	2095	-2.15	20240103	2035	0.74	20240104	3050	-32.79	20230802	1820	12.64	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
96	20240104	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	15592970	7622	46.26	2035	2065	2035	2665	1435	2050	2045.78	1.59	0	-450	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	404	8.13	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	2095	-2.15	20240103	2035	0.74	20240104	3050	-32.79	20230802	1820	12.64	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
97	20240104	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-5	5	-0.24	14051645	6872	41.70	2035	2060	2035	2665	1435	2050	2044.77	1.59	0	-233	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	403	8.12	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	2095	-2.39	20240103	2035	0.49	20240104	3050	-32.95	20230802	1820	12.36	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
98	20240104	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-5	5	-0.24	12367715	6048	36.70	2035	2055	2035	2665	1435	2050	2044.93	1.59	0	-225	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	403	8.12	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	2095	-2.39	20240103	2035	0.49	20240104	3050	-32.95	20230802	1820	12.36	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
99	20240104	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-5	5	-0.24	11328715	5540	33.62	2035	2055	2035	2665	1435	2050	2044.89	1.59	0	-153	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	403	8.12	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	2095	-2.39	20240103	2035	0.49	20240104	3050	-32.95	20230802	1820	12.36	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
100	20240104	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	-5	5	-0.24	6722465	3285	19.94	2035	2055	2035	2665	1435	2050	2046.41	1.59	0	-25	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	403	8.12	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	2095	-2.39	20240103	2035	0.49	20240104	3050	-32.95	20230802	1820	12.36	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
101	20240104	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-15	5	-0.73	240130	118	0.72	2035	2035	2035	2665	1435	2050	2035.00	1.59	0	0	2110	2080	2065	2035	2020	2072	2027	99	615	500	1430	5	1	19700000	401	8.08	0.52	12	0.00	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	2095	-2.86	20240103	2035	0.00	20240104	3050	-33.28	20230802	1820	11.81	20230104	0.71	N	060380	500	98 억		313700	N	N	0	N	00	N
102	20240103	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-10	5	-0.49	33922750	16478	75.78	2065	2095	2050	2675	1445	2060	2058.67	1.59	0	-516	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	404	8.13	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	2095	-2.15	20240103	2050	0.00	20240103	3050	-32.79	20230802	1810	13.26	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
103	20240103	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	10	2	0.49	25215600	12233	56.26	2065	2095	2050	2675	1445	2060	2061.28	1.59	0	-872	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	408	8.21	0.53	12	0.06	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	2095	-1.19	20240103	2050	0.98	20240103	3050	-32.13	20230802	1810	14.36	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
104	20240103	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	20	2	0.97	24643120	11956	54.99	2065	2095	2050	2675	1445	2060	2061.15	1.59	0	-847	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	410	8.25	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	2095	-0.72	20240103	2050	1.46	20240103	3050	-31.80	20230802	1810	14.92	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
105	20240103	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	35	2	1.70	23464180	11391	52.39	2065	2095	2050	2675	1445	2060	2059.89	1.59	0	-847	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	413	8.31	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	2095	0.00	20240103	2050	2.20	20240103	3050	-31.31	20230802	1810	15.75	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
106	20240103	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	10	2	0.49	20048905	9744	44.81	2065	2080	2050	2675	1445	2060	2057.56	1.59	0	-900	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	408	8.21	0.53	12	0.05	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	2090	-0.96	20240102	2050	0.98	20240103	3050	-32.13	20230802	1810	14.36	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
107	20240103	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-5	5	-0.24	15443590	7501	34.50	2065	2080	2050	2675	1445	2060	2058.87	1.59	0	-900	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	405	8.15	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	2090	-1.67	20240102	2050	0.24	20240103	3050	-32.62	20230802	1810	13.54	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
108	20240103	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	10	2	0.49	8524415	4135	19.02	2065	2080	2055	2675	1445	2060	2061.53	1.59	0	-5	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	408	8.21	0.53	12	0.02	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	2090	-0.96	20240102	2050	0.98	20240102	3050	-32.13	20230802	1810	14.36	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
109	20240103	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	20	2	0.97	2261975	1095	5.04	2065	2080	2060	2675	1445	2060	2065.73	1.59	0	-5	2106	2082	2066	2042	2026	2095	2055	99	615	500	1440	5	1	19700000	410	8.25	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	2090	-0.48	20240102	2050	1.46	20240102	3050	-31.80	20230802	1810	14.92	20230103	0.72	N	060380	500	98 억		313294	N	N	0	N	00	N
110	20240102	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-20	5	-0.96	44934425	21741	115.14	2055	2090	2050	2700	1460	2080	2066.81	1.59	0	-53	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	406	8.17	0.52	12	0.11	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	2090	-1.44	20240102	2050	0.49	20240102	3050	-32.46	20230802	1810	13.81	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
111	20240102	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	0	3	0.00	42839550	20726	109.76	2055	2090	2050	2700	1460	2080	2066.95	1.59	0	-66	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	410	8.25	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	2090	-0.48	20240102	2050	1.46	20240102	3050	-31.80	20230802	1810	14.92	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
112	20240102	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	0	3	0.00	26860250	13007	68.88	2055	2090	2050	2700	1460	2080	2065.06	1.59	0	-504	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	410	8.25	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	2090	-0.48	20240102	2050	1.46	20240102	3050	-31.80	20230802	1810	14.92	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
113	20240102	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-15	5	-0.72	18792120	9128	48.34	2055	2075	2050	2700	1460	2080	2058.73	1.59	0	92	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	407	8.19	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	2075	-0.48	20240102	2050	0.73	20240102	3050	-32.30	20230802	1810	14.09	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
114	20240102	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2060	-20	5	-0.96	15494430	7525	39.85	2055	2075	2050	2700	1460	2080	2059.06	1.59	0	91	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	406	8.17	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	2075	-0.72	20240102	2050	0.49	20240102	3050	-32.46	20230802	1810	13.81	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
115	20240102	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-15	5	-0.72	9645020	4682	24.79	2055	2075	2050	2700	1460	2080	2060.02	1.59	0	148	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	407	8.19	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	2075	-0.48	20240102	2050	0.73	20240102	3050	-32.30	20230802	1810	14.09	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
116	20240102	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-25	5	-1.20	4301050	2093	11.08	2055	2055	2050	2700	1460	2080	2054.97	1.59	0	349	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	405	8.15	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	2055	0.00	20240102	2050	0.24	20240102	3050	-32.62	20230802	1810	13.54	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N
117	20240102	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	1.59	0	0	2116	2097	2066	2047	2016	2107	2057	99	620	500	1450	5	1	19700000	410	8.25	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	0	0.00	0	0	0.00	0	3050	-31.80	20230802	1810	14.92	20230103	0.74	N	060380	500	98 억		313347	N	N	0	N	00	N