KissMeData/053260/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	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-30	5	-0.59	8641250	1703	16.29	5080	5090	5050	6640	3580	5110	5074.13	0.22	0	-518	5243	5176	5103	5036	4963	5140	5000	99	1530	500	3270	10	1	18720000	951	17.40	0.71	12	0.01	292.00	7142.00	8770	20230221	-42.08	4950	20231006	2.63	5350	-5.05	20240102	4985	1.91	20240117	8770	-42.08	20230221	4950	2.63	20231006	1.41	N	053260	500	98 억		41551	N	N	0	N	00	N
3	20240123	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-30	5	-0.59	4670740	922	8.82	5080	5090	5050	6640	3580	5110	5065.88	0.22	0	-518	5243	5176	5103	5036	4963	5140	5000	99	1530	500	3270	10	1	18720000	951	17.40	0.71	12	0.00	292.00	7142.00	8770	20230221	-42.08	4950	20231006	2.63	5350	-5.05	20240102	4985	1.91	20240117	8770	-42.08	20230221	4950	2.63	20231006	1.41	N	053260	500	98 억		41551	N	N	0	N	00	N
4	20240123	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-20	5	-0.39	3973650	785	7.51	5080	5090	5050	6640	3580	5110	5061.97	0.22	0	-518	5243	5176	5103	5036	4963	5140	5000	99	1530	500	3270	10	1	18720000	953	17.43	0.71	12	0.00	292.00	7142.00	8770	20230221	-41.96	4950	20231006	2.83	5350	-4.86	20240102	4985	2.11	20240117	8770	-41.96	20230221	4950	2.83	20231006	1.41	N	053260	500	98 억		41551	N	N	0	N	00	N
5	20240123	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-60	5	-1.17	909680	180	1.72	5080	5080	5050	6640	3580	5110	5053.78	0.22	0	-148	5243	5176	5103	5036	4963	5140	5000	99	1530	500	3270	10	1	18720000	945	17.29	0.71	12	0.00	292.00	7142.00	8770	20230221	-42.42	4950	20231006	2.02	5350	-5.61	20240102	4985	1.30	20240117	8770	-42.42	20230221	4950	2.02	20231006	1.41	N	053260	500	98 억		41551	N	N	0	N	00	N
6	20240119	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	105830180	20792	124.41	5050	5130	5040	6610	3570	5090	5089.95	0.24	0	-1981	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	955	17.47	0.71	12	0.11	292.00	7142.00	8770	20230221	-41.85	4950	20231006	3.03	5350	-4.67	20240102	4985	2.31	20240117	8770	-41.85	20230221	4950	3.03	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
7	20240119	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	102568750	20152	120.58	5050	5130	5040	6610	3570	5090	5089.76	0.24	0	-1842	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	955	17.47	0.71	12	0.11	292.00	7142.00	8770	20230221	-41.85	4950	20231006	3.03	5350	-4.67	20240102	4985	2.31	20240117	8770	-41.85	20230221	4950	3.03	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
8	20240119	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	97674670	19189	114.81	5050	5130	5040	6610	3570	5090	5090.14	0.24	0	-1131	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	958	17.53	0.72	12	0.10	292.00	7142.00	8770	20230221	-41.62	4950	20231006	3.43	5350	-4.30	20240102	4985	2.71	20240117	8770	-41.62	20230221	4950	3.43	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
9	20240119	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	86249730	16953	101.44	5050	5110	5040	6610	3570	5090	5087.58	0.24	0	-764	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	955	17.47	0.71	12	0.09	292.00	7142.00	8770	20230221	-41.85	4950	20231006	3.03	5350	-4.67	20240102	4985	2.31	20240117	8770	-41.85	20230221	4950	3.03	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
10	20240119	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	77754510	15286	91.46	5050	5110	5040	6610	3570	5090	5086.65	0.24	0	-677	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	955	17.47	0.71	12	0.08	292.00	7142.00	8770	20230221	-41.85	4950	20231006	3.03	5350	-4.67	20240102	4985	2.31	20240117	8770	-41.85	20230221	4950	3.03	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
11	20240119	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	33871790	6674	39.93	5050	5100	5050	6610	3570	5090	5075.19	0.24	0	-359	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	951	17.40	0.71	12	0.04	292.00	7142.00	8770	20230221	-42.08	4950	20231006	2.63	5350	-5.05	20240102	4985	1.91	20240117	8770	-42.08	20230221	4950	2.63	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
12	20240119	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	25466210	5021	30.04	5050	5100	5050	6610	3570	5090	5071.94	0.24	0	-299	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	955	17.47	0.71	12	0.03	292.00	7142.00	8770	20230221	-41.85	4950	20231006	3.03	5350	-4.67	20240102	4985	2.31	20240117	8770	-41.85	20230221	4950	3.03	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
13	20240119	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	10347540	2049	12.26	5050	5080	5050	6610	3570	5090	5050.04	0.24	0	-260	5160	5125	5055	5020	4950	5142	5037	99	1520	500	3250	10	1	18720000	951	17.40	0.71	12	0.01	292.00	7142.00	8770	20230221	-42.08	4950	20231006	2.63	5350	-5.05	20240102	4985	1.91	20240117	8770	-42.08	20230221	4950	2.63	20231006	1.44	N	053260	500	98 억		44904	N	N	0	N	00	N
14	20240118	160532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	90	2	1.80	82810495	16493	63.61	4985	5090	4985	6500	3500	5000	5020.81	0.23	0	1999	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	953	17.43	0.71	12	0.09	292.00	7142.00	8770	20230221	-41.96	4950	20231006	2.83	5350	-4.86	20240102	4985	2.11	20240118	8770	-41.96	20230221	4950	2.83	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
15	20240118	150532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	30	2	0.60	73155305	14585	56.25	4985	5070	4985	6500	3500	5000	5015.79	0.23	0	2020	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	942	17.23	0.70	12	0.08	292.00	7142.00	8770	20230221	-42.65	4950	20231006	1.62	5350	-5.98	20240102	4985	0.90	20240118	8770	-42.65	20230221	4950	1.62	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
16	20240118	140533	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	30	2	0.60	70649995	14087	54.33	4985	5070	4985	6500	3500	5000	5015.26	0.23	0	2021	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	942	17.23	0.70	12	0.08	292.00	7142.00	8770	20230221	-42.65	4950	20231006	1.62	5350	-5.98	20240102	4985	0.90	20240118	8770	-42.65	20230221	4950	1.62	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
17	20240118	130532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	30	2	0.60	67916475	13544	52.23	4985	5070	4985	6500	3500	5000	5014.51	0.23	0	2025	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	942	17.23	0.70	12	0.07	292.00	7142.00	8770	20230221	-42.65	4950	20231006	1.62	5350	-5.98	20240102	4985	0.90	20240118	8770	-42.65	20230221	4950	1.62	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
18	20240118	120534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	40	2	0.80	65245915	13013	50.19	4985	5070	4985	6500	3500	5000	5013.90	0.23	0	2025	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	943	17.26	0.71	12	0.07	292.00	7142.00	8770	20230221	-42.53	4950	20231006	1.82	5350	-5.79	20240102	4985	1.10	20240118	8770	-42.53	20230221	4950	1.82	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
19	20240118	110534	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	60	2	1.20	63209775	12609	48.63	4985	5070	4985	6500	3500	5000	5013.07	0.23	0	2025	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	947	17.33	0.71	12	0.07	292.00	7142.00	8770	20230221	-42.30	4950	20231006	2.22	5350	-5.42	20240102	4985	1.50	20240118	8770	-42.30	20230221	4950	2.22	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
20	20240118	100532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	20	2	0.40	35179345	7029	27.11	4985	5070	4985	6500	3500	5000	5004.89	0.23	0	1709	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	10	1	18720000	940	17.19	0.70	12	0.04	292.00	7142.00	8770	20230221	-42.76	4950	20231006	1.41	5350	-6.17	20240102	4985	0.70	20240118	8770	-42.76	20230221	4950	1.41	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
21	20240118	090532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4985	-15	5	-0.30	15733035	3155	12.17	4985	5030	4985	6500	3500	5000	4986.70	0.23	0	386	5223	5111	5048	4936	4873	5080	4905	99	1500	500	3200	5	1	18720000	933	17.07	0.70	12	0.02	292.00	7142.00	8770	20230221	-43.16	4950	20231006	0.71	5350	-6.82	20240102	4985	0.00	20240118	8770	-43.16	20230221	4950	0.71	20231006	1.44	N	053260	500	98 억		42905	N	N	0	N	00	N
22	20240117	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-130	5	-2.53	129900650	25876	201.48	5160	5160	4985	6660	3600	5130	5020.12	0.26	0	-6514	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	936	17.12	0.70	12	0.14	292.00	7142.00	8770	20230221	-42.99	4950	20231006	1.01	5350	-6.54	20240102	4985	0.30	20240117	8770	-42.99	20230221	4950	1.01	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
23	20240117	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-110	5	-2.14	127419980	25380	197.62	5160	5160	4985	6660	3600	5130	5020.49	0.26	0	-6514	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	940	17.19	0.70	12	0.14	292.00	7142.00	8770	20230221	-42.76	4950	20231006	1.41	5350	-6.17	20240102	4985	0.70	20240117	8770	-42.76	20230221	4950	1.41	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
24	20240117	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-110	5	-2.14	123429785	24582	191.40	5160	5160	4985	6660	3600	5130	5021.14	0.26	0	-6621	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	940	17.19	0.70	12	0.13	292.00	7142.00	8770	20230221	-42.76	4950	20231006	1.41	5350	-6.17	20240102	4985	0.70	20240117	8770	-42.76	20230221	4950	1.41	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
25	20240117	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-130	5	-2.53	105798270	21055	163.94	5160	5160	4985	6660	3600	5130	5024.85	0.26	0	-6617	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	936	17.12	0.70	12	0.11	292.00	7142.00	8770	20230221	-42.99	4950	20231006	1.01	5350	-6.54	20240102	4985	0.30	20240117	8770	-42.99	20230221	4950	1.01	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
26	20240117	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-90	5	-1.75	72045010	14300	111.34	5160	5160	4985	6660	3600	5130	5038.11	0.26	0	-4972	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	943	17.26	0.71	12	0.08	292.00	7142.00	8770	20230221	-42.53	4950	20231006	1.82	5350	-5.79	20240102	4985	1.10	20240117	8770	-42.53	20230221	4950	1.82	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
27	20240117	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-90	5	-1.75	61964160	12290	95.69	5160	5160	4985	6660	3600	5130	5041.84	0.26	0	-4434	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	943	17.26	0.71	12	0.07	292.00	7142.00	8770	20230221	-42.53	4950	20231006	1.82	5350	-5.79	20240102	4985	1.10	20240117	8770	-42.53	20230221	4950	1.82	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
28	20240117	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-80	5	-1.56	48295900	9565	74.48	5160	5160	4985	6660	3600	5130	5049.23	0.26	0	-4255	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	945	17.29	0.71	12	0.05	292.00	7142.00	8770	20230221	-42.42	4950	20231006	2.02	5350	-5.61	20240102	4985	1.30	20240117	8770	-42.42	20230221	4950	2.02	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
29	20240117	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-10	5	-0.19	1275670	249	1.94	5160	5160	5120	6660	3600	5130	5123.17	0.26	0	-131	5196	5162	5136	5102	5076	5180	5120	99	1530	500	3280	10	1	18720000	958	17.53	0.72	12	0.00	292.00	7142.00	8770	20230221	-41.62	4950	20231006	3.43	5350	-4.30	20240102	5110	0.20	20240116	8770	-41.62	20230221	4950	3.43	20231006	1.45	N	053260	500	98 억		49420	N	N	0	N	00	N
30	20240116	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-50	5	-0.97	65687500	12793	135.28	5110	5170	5110	6730	3630	5180	5134.64	0.27	0	-464	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	960	17.57	0.72	12	0.07	292.00	7142.00	8770	20230221	-41.51	4950	20231006	3.64	5350	-4.11	20240102	5110	0.39	20240116	8770	-41.51	20230221	4950	3.64	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
31	20240116	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-50	5	-0.97	57264350	11152	117.92	5110	5170	5110	6730	3630	5180	5134.90	0.27	0	-239	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	960	17.57	0.72	12	0.06	292.00	7142.00	8770	20230221	-41.51	4950	20231006	3.64	5350	-4.11	20240102	5110	0.39	20240116	8770	-41.51	20230221	4950	3.64	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
32	20240116	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-20	5	-0.39	49750590	9687	102.43	5110	5170	5110	6730	3630	5180	5135.81	0.27	0	11	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	966	17.67	0.72	12	0.05	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5110	0.98	20240116	8770	-41.16	20230221	4950	4.24	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
33	20240116	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-30	5	-0.58	41539400	8090	85.55	5110	5170	5110	6730	3630	5180	5134.66	0.27	0	468	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	964	17.64	0.72	12	0.04	292.00	7142.00	8770	20230221	-41.28	4950	20231006	4.04	5350	-3.74	20240102	5110	0.78	20240116	8770	-41.28	20230221	4950	4.04	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
34	20240116	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-20	5	-0.39	40549600	7898	83.51	5110	5170	5110	6730	3630	5180	5134.16	0.27	0	468	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	966	17.67	0.72	12	0.04	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5110	0.98	20240116	8770	-41.16	20230221	4950	4.24	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
35	20240116	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-30	5	-0.58	39824540	7757	82.02	5110	5170	5110	6730	3630	5180	5134.01	0.27	0	468	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	964	17.64	0.72	12	0.04	292.00	7142.00	8770	20230221	-41.28	4950	20231006	4.04	5350	-3.74	20240102	5110	0.78	20240116	8770	-41.28	20230221	4950	4.04	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
36	20240116	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-50	5	-0.97	37885650	7380	78.04	5110	5170	5110	6730	3630	5180	5133.56	0.27	0	468	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	960	17.57	0.72	12	0.04	292.00	7142.00	8770	20230221	-41.51	4950	20231006	3.64	5350	-4.11	20240102	5110	0.39	20240116	8770	-41.51	20230221	4950	3.64	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
37	20240116	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-20	5	-0.39	12101520	2368	25.04	5110	5160	5110	6730	3630	5180	5110.44	0.27	0	-109	5213	5196	5163	5146	5113	5205	5155	99	1550	500	3310	10	1	18720000	966	17.67	0.72	12	0.01	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5110	0.98	20240116	8770	-41.16	20230221	4950	4.24	20231006	1.43	N	053260	500	98 억		49884	N	N	0	N	00	N
38	20240115	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	0	3	0.00	48616140	9442	36.18	5140	5180	5130	6730	3630	5180	5148.92	0.27	0	-603	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	970	17.74	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.94	4950	20231006	4.65	5350	-3.18	20240102	5130	0.97	20240115	8770	-40.94	20230221	4950	4.65	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
39	20240115	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-10	5	-0.19	44507280	8648	33.14	5140	5180	5130	6730	3630	5180	5146.54	0.27	0	-551	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	968	17.71	0.72	12	0.05	292.00	7142.00	8770	20230221	-41.05	4950	20231006	4.44	5350	-3.36	20240102	5130	0.78	20240115	8770	-41.05	20230221	4950	4.44	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
40	20240115	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	0	3	0.00	36798260	7151	27.40	5140	5180	5130	6730	3630	5180	5145.89	0.27	0	-480	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	970	17.74	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.94	4950	20231006	4.65	5350	-3.18	20240102	5130	0.97	20240115	8770	-40.94	20230221	4950	4.65	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
41	20240115	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-40	5	-0.77	34858880	6775	25.96	5140	5170	5130	6730	3630	5180	5145.22	0.27	0	-434	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	962	17.60	0.72	12	0.04	292.00	7142.00	8770	20230221	-41.39	4950	20231006	3.84	5350	-3.93	20240102	5130	0.19	20240115	8770	-41.39	20230221	4950	3.84	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
42	20240115	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-30	5	-0.58	23821270	4628	17.73	5140	5170	5130	6730	3630	5180	5147.21	0.27	0	-434	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	964	17.64	0.72	12	0.02	292.00	7142.00	8770	20230221	-41.28	4950	20231006	4.04	5350	-3.74	20240102	5130	0.39	20240115	8770	-41.28	20230221	4950	4.04	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
43	20240115	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-20	5	-0.39	19464040	3782	14.49	5140	5170	5130	6730	3630	5180	5146.49	0.27	0	-434	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	966	17.67	0.72	12	0.02	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5130	0.58	20240115	8770	-41.16	20230221	4950	4.24	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
44	20240115	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-40	5	-0.77	9049680	1761	6.75	5140	5170	5130	6730	3630	5180	5138.94	0.27	0	-322	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	962	17.60	0.72	12	0.01	292.00	7142.00	8770	20230221	-41.39	4950	20231006	3.84	5350	-3.93	20240102	5130	0.19	20240115	8770	-41.39	20230221	4950	3.84	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
45	20240115	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-50	5	-0.97	3031920	590	2.26	5140	5170	5130	6730	3630	5180	5138.85	0.27	0	-145	5233	5206	5173	5146	5113	5220	5160	99	1550	500	3310	10	1	18720000	960	17.57	0.72	12	0.00	292.00	7142.00	8770	20230221	-41.51	4950	20231006	3.64	5350	-4.11	20240102	5130	0.00	20240115	8770	-41.51	20230221	4950	3.64	20231006	1.48	N	053260	500	98 억		50487	N	N	0	N	00	N
46	20240112	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-50	5	-0.96	134855720	26096	142.09	5170	5200	5140	6790	3670	5230	5167.67	0.28	0	-2356	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	970	17.74	0.73	12	0.14	292.00	7142.00	8770	20230221	-40.94	4950	20231006	4.65	5350	-3.18	20240102	5140	0.78	20240112	8770	-40.94	20230221	4950	4.65	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
47	20240112	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-70	5	-1.34	132060330	25556	139.15	5170	5200	5140	6790	3670	5230	5167.48	0.28	0	-2115	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	966	17.67	0.72	12	0.14	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5140	0.39	20240112	8770	-41.16	20230221	4950	4.24	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
48	20240112	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-30	5	-0.57	113183350	21909	119.29	5170	5200	5140	6790	3670	5230	5166.06	0.28	0	-469	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	973	17.81	0.73	12	0.12	292.00	7142.00	8770	20230221	-40.71	4950	20231006	5.05	5350	-2.80	20240102	5140	1.17	20240112	8770	-40.71	20230221	4950	5.05	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
49	20240112	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-60	5	-1.15	103479330	20033	109.08	5170	5200	5140	6790	3670	5230	5165.44	0.28	0	-1271	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	968	17.71	0.72	12	0.11	292.00	7142.00	8770	20230221	-41.05	4950	20231006	4.44	5350	-3.36	20240102	5140	0.58	20240112	8770	-41.05	20230221	4950	4.44	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
50	20240112	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-70	5	-1.34	101367190	19625	106.86	5170	5200	5140	6790	3670	5230	5165.20	0.28	0	-1315	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	966	17.67	0.72	12	0.10	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5140	0.39	20240112	8770	-41.16	20230221	4950	4.24	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
51	20240112	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-80	5	-1.53	80568440	15601	84.95	5170	5200	5140	6790	3670	5230	5164.30	0.28	0	-593	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	964	17.64	0.72	12	0.08	292.00	7142.00	8770	20230221	-41.28	4950	20231006	4.04	5350	-3.74	20240102	5140	0.19	20240112	8770	-41.28	20230221	4950	4.04	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
52	20240112	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-60	5	-1.15	52383680	10132	55.17	5170	5200	5150	6790	3670	5230	5170.11	0.28	0	-521	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	968	17.71	0.72	12	0.05	292.00	7142.00	8770	20230221	-41.05	4950	20231006	4.44	5350	-3.36	20240102	5150	0.39	20240112	8770	-41.05	20230221	4950	4.44	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
53	20240112	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-60	5	-1.15	11328300	2191	11.93	5170	5200	5160	6790	3670	5230	5170.32	0.28	0	122	5290	5260	5230	5200	5170	5245	5185	99	1560	500	3340	10	1	18720000	968	17.71	0.72	12	0.01	292.00	7142.00	8770	20230221	-41.05	4950	20231006	4.44	5350	-3.36	20240102	5160	0.19	20240112	8770	-41.05	20230221	4950	4.44	20231006	1.49	N	053260	500	98 억		52842	N	N	0	N	00	N
54	20240111	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	20	2	0.38	95920700	18366	128.80	5240	5260	5200	6770	3650	5210	5222.73	0.29	0	-726	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	979	17.91	0.73	12	0.10	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5160	1.36	20240109	8770	-40.36	20230221	4950	5.66	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
55	20240111	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	30	2	0.58	94277480	18052	126.60	5240	5260	5200	6770	3650	5210	5222.55	0.29	0	-692	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	981	17.95	0.73	12	0.10	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5160	1.55	20240109	8770	-40.25	20230221	4950	5.86	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
56	20240111	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	20	2	0.38	37427000	7138	50.06	5240	5260	5200	6770	3650	5210	5243.35	0.29	0	-106	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	979	17.91	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5160	1.36	20240109	8770	-40.36	20230221	4950	5.66	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
57	20240111	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	20	2	0.38	35732580	6814	47.79	5240	5260	5200	6770	3650	5210	5243.99	0.29	0	-106	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	979	17.91	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5160	1.36	20240109	8770	-40.36	20230221	4950	5.66	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
58	20240111	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	40	2	0.77	31066180	5923	41.54	5240	5260	5200	6770	3650	5210	5245.01	0.29	0	-105	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	983	17.98	0.74	12	0.03	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	5350	-1.87	20240102	5160	1.74	20240109	8770	-40.14	20230221	4950	6.06	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
59	20240111	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	50	2	0.96	26886690	5127	35.96	5240	5260	5200	6770	3650	5210	5244.14	0.29	0	-104	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	985	18.01	0.74	12	0.03	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5160	1.94	20240109	8770	-40.02	20230221	4950	6.26	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
60	20240111	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	30	2	0.58	7559010	1445	10.13	5240	5260	5200	6770	3650	5210	5231.15	0.29	0	-100	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	981	17.95	0.73	12	0.01	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5160	1.55	20240109	8770	-40.25	20230221	4950	5.86	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
61	20240111	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	30	2	0.58	5288480	1011	7.09	5240	5260	5200	6770	3650	5210	5230.94	0.29	0	-4	5296	5252	5226	5182	5156	5240	5170	99	1560	500	3330	10	1	18720000	981	17.95	0.73	12	0.01	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5160	1.55	20240109	8770	-40.25	20230221	4950	5.86	20231006	1.48	N	053260	500	98 억		53565	N	N	0	N	00	N
62	20240110	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-40	5	-0.76	74157180	14209	126.66	5250	5270	5200	6820	3680	5250	5219.03	0.28	0	1316	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	975	17.84	0.73	12	0.08	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	5350	-2.62	20240102	5160	0.97	20240109	8770	-40.59	20230221	4950	5.25	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
63	20240110	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-40	5	-0.76	63364250	12137	108.19	5250	5270	5200	6820	3680	5250	5220.75	0.28	0	1029	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	975	17.84	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	5350	-2.62	20240102	5160	0.97	20240109	8770	-40.59	20230221	4950	5.25	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
64	20240110	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	0	3	0.00	55651530	10658	95.01	5250	5270	5200	6820	3680	5250	5221.57	0.28	0	1001	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	983	17.98	0.74	12	0.06	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	5350	-1.87	20240102	5160	1.74	20240109	8770	-40.14	20230221	4950	6.06	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
65	20240110	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	0	3	0.00	47254700	9047	80.65	5250	5270	5200	6820	3680	5250	5223.25	0.28	0	906	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	983	17.98	0.74	12	0.05	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	5350	-1.87	20240102	5160	1.74	20240109	8770	-40.14	20230221	4950	6.06	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
66	20240110	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-50	5	-0.95	32311480	6199	55.26	5250	5270	5200	6820	3680	5250	5212.37	0.28	0	1225	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	973	17.81	0.73	12	0.03	292.00	7142.00	8770	20230221	-40.71	4950	20231006	5.05	5350	-2.80	20240102	5160	0.78	20240109	8770	-40.71	20230221	4950	5.05	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
67	20240110	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-40	5	-0.76	25411000	4875	43.46	5250	5270	5200	6820	3680	5250	5212.51	0.28	0	1268	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	975	17.84	0.73	12	0.03	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	5350	-2.62	20240102	5160	0.97	20240109	8770	-40.59	20230221	4950	5.25	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
68	20240110	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-30	5	-0.57	12157690	2330	20.77	5250	5270	5210	6820	3680	5250	5217.89	0.28	0	1092	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	977	17.88	0.73	12	0.01	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	5350	-2.43	20240102	5160	1.16	20240109	8770	-40.48	20230221	4950	5.45	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
69	20240110	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	0	3	0.00	714000	136	1.21	5250	5250	5250	6820	3680	5250	5250.00	0.28	0	-8	5310	5280	5220	5190	5130	5295	5205	99	1570	500	3360	10	1	18720000	983	17.98	0.74	12	0.00	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	5350	-1.87	20240102	5160	1.74	20240109	8770	-40.14	20230221	4950	6.06	20231006	1.50	N	053260	500	98 억		52249	N	N	0	N	00	N
70	20240109	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	10	2	0.19	58294690	11175	84.59	5250	5250	5160	6810	3670	5240	5216.24	0.28	0	476	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	983	17.98	0.74	12	0.06	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	5350	-1.87	20240102	5160	1.74	20240109	8770	-40.14	20230221	4950	6.06	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
71	20240109	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	52793790	10125	76.64	5250	5250	5160	6810	3670	5240	5214.20	0.28	0	174	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	981	17.95	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5160	1.55	20240109	8770	-40.25	20230221	4950	5.86	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
72	20240109	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	51313440	9842	74.50	5250	5250	5160	6810	3670	5240	5213.72	0.28	0	174	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	979	17.91	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5160	1.36	20240109	8770	-40.36	20230221	4950	5.66	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
73	20240109	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	48567870	9318	70.53	5250	5250	5160	6810	3670	5240	5212.26	0.28	0	324	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	979	17.91	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5160	1.36	20240109	8770	-40.36	20230221	4950	5.66	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
74	20240109	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	43592620	8368	63.34	5250	5250	5160	6810	3670	5240	5209.44	0.28	0	453	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	979	17.91	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5160	1.36	20240109	8770	-40.36	20230221	4950	5.66	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
75	20240109	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	36219700	6960	52.68	5250	5250	5160	6810	3670	5240	5203.98	0.28	0	1361	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	981	17.95	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5160	1.55	20240109	8770	-40.25	20230221	4950	5.86	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
76	20240109	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	29585790	5689	43.06	5250	5250	5160	6810	3670	5240	5200.53	0.28	0	885	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	977	17.88	0.73	12	0.03	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	5350	-2.43	20240102	5160	1.16	20240109	8770	-40.48	20230221	4950	5.45	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
77	20240109	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-80	5	-1.53	21716840	4181	31.65	5250	5250	5160	6810	3670	5240	5194.17	0.28	0	100	5286	5262	5236	5212	5186	5275	5225	99	1570	500	3350	10	1	18720000	966	17.67	0.72	12	0.02	292.00	7142.00	8770	20230221	-41.16	4950	20231006	4.24	5350	-3.55	20240102	5160	0.00	20240109	8770	-41.16	20230221	4950	4.24	20231006	1.50	N	053260	500	98 억		51773	N	N	0	N	00	N
78	20240108	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	68960910	13203	125.22	5230	5260	5210	6810	3670	5240	5223.12	0.28	0	-741	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	981	17.95	0.73	12	0.07	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5180	1.16	20240104	8770	-40.25	20230221	4950	5.86	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
79	20240108	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	64727010	12395	117.56	5230	5260	5210	6810	3670	5240	5222.03	0.28	0	-732	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	977	17.88	0.73	12	0.07	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	5350	-2.43	20240102	5180	0.77	20240104	8770	-40.48	20230221	4950	5.45	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
80	20240108	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	60644170	11614	110.15	5230	5260	5210	6810	3670	5240	5221.64	0.28	0	-730	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	977	17.88	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	5350	-2.43	20240102	5180	0.77	20240104	8770	-40.48	20230221	4950	5.45	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
81	20240108	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-10	5	-0.19	57119190	10939	103.75	5230	5260	5210	6810	3670	5240	5221.61	0.28	0	-599	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	979	17.91	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5180	0.97	20240104	8770	-40.36	20230221	4950	5.66	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
82	20240108	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-20	5	-0.38	56763390	10871	103.10	5230	5260	5210	6810	3670	5240	5221.54	0.28	0	-570	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	977	17.88	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	5350	-2.43	20240102	5180	0.77	20240104	8770	-40.48	20230221	4950	5.45	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
83	20240108	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	51675060	9896	93.85	5230	5260	5210	6810	3670	5240	5221.81	0.28	0	-59	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	981	17.95	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5180	1.16	20240104	8770	-40.25	20230221	4950	5.86	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
84	20240108	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-30	5	-0.57	40056170	7680	72.84	5230	5260	5210	6810	3670	5240	5215.65	0.28	0	-58	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	975	17.84	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	5350	-2.62	20240102	5180	0.58	20240104	8770	-40.59	20230221	4950	5.25	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
85	20240108	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	0	3	0.00	644320	123	1.17	5230	5260	5230	6810	3670	5240	5238.37	0.28	0	-100	5293	5266	5223	5196	5153	5280	5210	99	1570	500	3350	10	1	18720000	981	17.95	0.73	12	0.00	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5180	1.16	20240104	8770	-40.25	20230221	4950	5.86	20231006	1.51	N	053260	500	98 억		52514	N	N	0	N	00	N
86	20240105	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	60	2	1.16	54194280	10403	32.31	5210	5250	5180	6730	3630	5180	5209.49	0.28	0	490	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	981	17.95	0.73	12	0.06	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5180	1.16	20240105	8770	-40.25	20230221	4950	5.86	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
87	20240105	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	40	2	0.77	47432870	9109	28.29	5210	5250	5180	6730	3630	5180	5207.25	0.28	0	516	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	977	17.88	0.73	12	0.05	292.00	7142.00	8770	20230221	-40.48	4950	20231006	5.45	5350	-2.43	20240102	5180	0.77	20240105	8770	-40.48	20230221	4950	5.45	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
88	20240105	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	20	2	0.39	40537630	7785	24.18	5210	5250	5180	6730	3630	5180	5207.15	0.28	0	261	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	973	17.81	0.73	12	0.04	292.00	7142.00	8770	20230221	-40.71	4950	20231006	5.05	5350	-2.80	20240102	5180	0.39	20240105	8770	-40.71	20230221	4950	5.05	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
89	20240105	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	50	2	0.97	31546470	6058	18.81	5210	5250	5180	6730	3630	5180	5207.41	0.28	0	199	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	979	17.91	0.73	12	0.03	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5180	0.97	20240105	8770	-40.36	20230221	4950	5.66	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
90	20240105	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	50	2	0.97	21667700	4159	12.92	5210	5250	5180	6730	3630	5180	5209.83	0.28	0	126	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	979	17.91	0.73	12	0.02	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5180	0.97	20240105	8770	-40.36	20230221	4950	5.66	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
91	20240105	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	20	2	0.39	16494980	3165	9.83	5210	5250	5180	6730	3630	5180	5211.68	0.28	0	-48	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	973	17.81	0.73	12	0.02	292.00	7142.00	8770	20230221	-40.71	4950	20231006	5.05	5350	-2.80	20240102	5180	0.39	20240105	8770	-40.71	20230221	4950	5.05	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
92	20240105	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	50	2	0.97	11256110	2159	6.71	5210	5250	5180	6730	3630	5180	5213.58	0.28	0	-246	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	979	17.91	0.73	12	0.01	292.00	7142.00	8770	20230221	-40.36	4950	20231006	5.66	5350	-2.24	20240102	5180	0.97	20240105	8770	-40.36	20230221	4950	5.66	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
93	20240105	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	60	2	1.16	745060	143	0.44	5210	5240	5210	6730	3630	5180	5210.21	0.28	0	-6	5326	5252	5216	5142	5106	5235	5125	99	1550	500	3310	10	1	18720000	981	17.95	0.73	12	0.00	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5180	1.16	20240104	8770	-40.25	20230221	4950	5.86	20231006	1.50	N	053260	500	98 억		52018	N	N	0	N	00	N
94	20240104	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-100	5	-1.89	166966570	31988	174.65	5220	5290	5180	6860	3700	5280	5219.66	0.27	0	1129	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	970	17.74	0.73	12	0.17	292.00	7142.00	8770	20230221	-40.94	4950	20231006	4.65	5350	-3.18	20240102	5180	0.00	20240104	8770	-40.94	20230221	4950	4.65	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
95	20240104	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-70	5	-1.33	160019420	30647	167.32	5220	5290	5180	6860	3700	5280	5221.37	0.27	0	1886	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	975	17.84	0.73	12	0.16	292.00	7142.00	8770	20230221	-40.59	4950	20231006	5.25	5350	-2.62	20240102	5180	0.58	20240104	8770	-40.59	20230221	4950	5.25	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
96	20240104	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-30	5	-0.57	33125750	6298	34.39	5220	5290	5220	6860	3700	5280	5259.73	0.27	0	514	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	983	17.98	0.74	12	0.03	292.00	7142.00	8770	20230221	-40.14	4950	20231006	6.06	5350	-1.87	20240102	5220	0.57	20240104	8770	-40.14	20230221	4950	6.06	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
97	20240104	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	0	3	0.00	31081460	5910	32.27	5220	5290	5220	6860	3700	5280	5259.13	0.27	0	514	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	988	18.08	0.74	12	0.03	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	5350	-1.31	20240102	5220	1.15	20240104	8770	-39.79	20230221	4950	6.67	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
98	20240104	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-10	5	-0.19	26064870	4959	27.07	5220	5290	5220	6860	3700	5280	5256.07	0.27	0	229	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	987	18.05	0.74	12	0.03	292.00	7142.00	8770	20230221	-39.91	4950	20231006	6.46	5350	-1.50	20240102	5220	0.96	20240104	8770	-39.91	20230221	4950	6.46	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
99	20240104	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-20	5	-0.38	25275810	4809	26.26	5220	5290	5220	6860	3700	5280	5255.94	0.27	0	229	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	985	18.01	0.74	12	0.03	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5220	0.77	20240104	8770	-40.02	20230221	4950	6.26	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
100	20240104	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	0	3	0.00	22966970	4371	23.86	5220	5290	5220	6860	3700	5280	5254.40	0.27	0	97	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	988	18.08	0.74	12	0.02	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	5350	-1.31	20240102	5220	1.15	20240104	8770	-39.79	20230221	4950	6.67	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
101	20240104	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-40	5	-0.76	8201360	1571	8.58	5220	5250	5220	6860	3700	5280	5220.47	0.27	0	440	5346	5312	5266	5232	5186	5290	5210	99	1580	500	3370	10	1	18720000	981	17.95	0.73	12	0.01	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5220	0.38	20240104	8770	-40.25	20230221	4950	5.86	20231006	1.48	N	053260	500	98 억		50883	N	N	0	N	00	N
102	20240103	160516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-30	5	-0.56	96187050	18313	89.02	5300	5300	5220	6900	3720	5310	5252.39	0.27	0	250	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	988	18.08	0.74	12	0.10	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	5350	-1.31	20240102	5220	1.15	20240103	8770	-39.79	20230221	4950	6.67	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
103	20240103	150515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-50	5	-0.94	92970190	17701	86.04	5300	5300	5220	6900	3720	5310	5252.26	0.27	0	228	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	985	18.01	0.74	12	0.09	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5220	0.77	20240103	8770	-40.02	20230221	4950	6.26	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
104	20240103	140513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-50	5	-0.94	77888790	14827	72.07	5300	5300	5220	6900	3720	5310	5253.17	0.27	0	-110	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	985	18.01	0.74	12	0.08	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5220	0.77	20240103	8770	-40.02	20230221	4950	6.26	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
105	20240103	130515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5240	-70	5	-1.32	65546600	12479	60.66	5300	5300	5220	6900	3720	5310	5252.55	0.27	0	-110	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	981	17.95	0.73	12	0.07	292.00	7142.00	8770	20230221	-40.25	4950	20231006	5.86	5350	-2.06	20240102	5220	0.38	20240103	8770	-40.25	20230221	4950	5.86	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
106	20240103	120518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-50	5	-0.94	58652910	11164	54.27	5300	5300	5220	6900	3720	5310	5253.75	0.27	0	-395	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	985	18.01	0.74	12	0.06	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5220	0.77	20240103	8770	-40.02	20230221	4950	6.26	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
107	20240103	110515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-50	5	-0.94	28294340	5375	26.13	5300	5300	5240	6900	3720	5310	5264.06	0.27	0	-395	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	985	18.01	0.74	12	0.03	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5240	0.38	20240103	8770	-40.02	20230221	4950	6.26	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
108	20240103	100514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-50	5	-0.94	18588080	3527	17.14	5300	5300	5260	6900	3720	5310	5270.22	0.27	0	-46	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	985	18.01	0.74	12	0.02	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5350	-1.68	20240102	5240	0.38	20240102	8770	-40.02	20230221	4950	6.26	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
109	20240103	090514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5300	-10	5	-0.19	249100	47	0.23	5300	5300	5300	6900	3720	5310	5300.00	0.27	0	-16	5410	5360	5300	5250	5190	5330	5220	99	1590	500	3390	10	1	18720000	992	18.15	0.74	12	0.00	292.00	7142.00	8770	20230221	-39.57	4950	20231006	7.07	5350	-0.93	20240102	5240	1.15	20240102	8770	-39.57	20230221	4950	7.07	20231006	1.53	N	053260	500	98 억		50549	N	N	0	N	00	N
110	20240102	160514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-20	5	-0.38	108799240	20568	68.81	5330	5350	5240	6920	3740	5330	5289.52	0.26	0	1780	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	994	18.18	0.74	12	0.11	292.00	7142.00	8770	20230221	-39.45	4950	20231006	7.27	5350	-0.75	20240102	5240	1.34	20240102	8770	-39.45	20230221	4950	7.27	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
111	20240102	150513	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-50	5	-0.94	85194960	16101	53.86	5330	5350	5240	6920	3740	5330	5291.28	0.26	0	4	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	988	18.08	0.74	12	0.09	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	5350	-1.31	20240102	5240	0.76	20240102	8770	-39.79	20230221	4950	6.67	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
112	20240102	140515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5320	-10	5	-0.19	63849430	12061	40.35	5330	5350	5240	6920	3740	5330	5293.88	0.26	0	-406	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	996	18.22	0.74	12	0.06	292.00	7142.00	8770	20230221	-39.34	4950	20231006	7.47	5350	-0.56	20240102	5240	1.53	20240102	8770	-39.34	20230221	4950	7.47	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
113	20240102	130511	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5310	-20	5	-0.38	47379640	8968	30.00	5330	5330	5240	6920	3740	5330	5283.19	0.26	0	-397	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	994	18.18	0.74	12	0.05	292.00	7142.00	8770	20230221	-39.45	4950	20231006	7.27	5330	-0.38	20240102	5240	1.34	20240102	8770	-39.45	20230221	4950	7.27	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
114	20240102	120512	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5260	-70	5	-1.31	40109780	7589	25.39	5330	5330	5240	6920	3740	5330	5285.25	0.26	0	-337	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	985	18.01	0.74	12	0.04	292.00	7142.00	8770	20230221	-40.02	4950	20231006	6.26	5330	-1.31	20240102	5240	0.38	20240102	8770	-40.02	20230221	4950	6.26	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
115	20240102	110511	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5280	-50	5	-0.94	29859100	5643	18.88	5330	5330	5250	6920	3740	5330	5291.35	0.26	0	-298	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	988	18.08	0.74	12	0.03	292.00	7142.00	8770	20230221	-39.79	4950	20231006	6.67	5330	-0.94	20240102	5250	0.57	20240102	8770	-39.79	20230221	4950	6.67	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
116	20240102	100506	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5270	-60	5	-1.13	9328980	1751	5.86	5330	5330	5270	6920	3740	5330	5327.80	0.26	0	-194	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	987	18.05	0.74	12	0.01	292.00	7142.00	8770	20230221	-39.91	4950	20231006	6.46	5330	-1.13	20240102	5270	0.00	20240102	8770	-39.91	20230221	4950	6.46	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N
117	20240102	090500	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5330	0	3	0.00	0	0	0.00	0	0	0	6920	3740	5330	0.00	0.26	0	0	5476	5402	5306	5232	5136	5440	5270	99	1590	500	3410	10	1	18720000	998	18.25	0.75	12	0.00	292.00	7142.00	8770	20230221	-39.22	4950	20231006	7.68	0	0.00	0	0	0.00	0	8770	-39.22	20230221	4950	7.68	20231006	1.53	N	053260	500	98 억		48818	N	N	0	N	00	N