KissMeData/128660/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	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-10	5	-0.29	36588285	10660	20.17	3415	3445	3415	4485	2415	3450	3432.30	0.62	0	1390	3550	3500	3440	3390	3330	3470	3360	124	1035	500	2270	5	1	24803369	853	14.76	1.40	12	0.04	233.00	2462.00	6090	20230619	-43.51	3170	20230119	8.52	3710	-7.28	20240102	3380	1.78	20240122	6090	-43.51	20230619	3270	5.20	20230125	3.26	N	128660	500	124 억		153512	N	N	0	N	00	N
3	20240123	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-10	5	-0.29	25565710	7453	14.10	3415	3445	3415	4485	2415	3450	3430.26	0.62	0	1402	3550	3500	3440	3390	3330	3470	3360	124	1035	500	2270	5	1	24803369	853	14.76	1.40	12	0.03	233.00	2462.00	6090	20230619	-43.51	3170	20230119	8.52	3710	-7.28	20240102	3380	1.78	20240122	6090	-43.51	20230619	3270	5.20	20230125	3.26	N	128660	500	124 억		153512	N	N	0	N	00	N
4	20240123	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-15	5	-0.43	12700015	3714	7.03	3415	3435	3415	4485	2415	3450	3419.50	0.62	0	1446	3550	3500	3440	3390	3330	3470	3360	124	1035	500	2270	5	1	24803369	852	14.74	1.40	12	0.01	233.00	2462.00	6090	20230619	-43.60	3170	20230119	8.36	3710	-7.41	20240102	3380	1.63	20240122	6090	-43.60	20230619	3270	5.05	20230125	3.26	N	128660	500	124 억		153512	N	N	0	N	00	N
5	20240123	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-30	5	-0.87	4908365	1437	2.72	3415	3435	3415	4485	2415	3450	3415.70	0.62	0	107	3550	3500	3440	3390	3330	3470	3360	124	1035	500	2270	5	1	24803369	848	14.68	1.39	12	0.01	233.00	2462.00	6090	20230619	-43.84	3170	20230119	7.89	3710	-7.82	20240102	3380	1.18	20240122	6090	-43.84	20230619	3270	4.59	20230125	3.26	N	128660	500	124 억		153512	N	N	0	N	00	N
6	20240119	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	25	2	0.72	114012360	32934	44.12	3460	3495	3430	4495	2425	3460	3461.85	0.67	0	-4071	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	864	14.96	1.42	12	0.13	233.00	2462.00	6090	20230619	-42.78	3095	20230116	12.60	3710	-6.06	20240102	3400	2.50	20240118	6090	-42.78	20230619	3170	9.94	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
7	20240119	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-25	5	-0.72	101647105	29384	39.36	3460	3495	3430	4495	2425	3460	3459.26	0.67	0	-3327	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	852	14.74	1.40	12	0.12	233.00	2462.00	6090	20230619	-43.60	3095	20230116	10.99	3710	-7.41	20240102	3400	1.03	20240118	6090	-43.60	20230619	3170	8.36	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
8	20240119	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	20	2	0.58	39434440	11349	15.20	3460	3495	3460	4495	2425	3460	3474.84	0.67	0	-1519	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	863	14.94	1.41	12	0.05	233.00	2462.00	6090	20230619	-42.86	3095	20230116	12.44	3710	-6.20	20240102	3400	2.35	20240118	6090	-42.86	20230619	3170	9.78	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
9	20240119	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	10	2	0.29	27575845	7940	10.64	3460	3495	3460	4495	2425	3460	3473.19	0.67	0	850	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	861	14.89	1.41	12	0.03	233.00	2462.00	6090	20230619	-43.02	3095	20230116	12.12	3710	-6.47	20240102	3400	2.06	20240118	6090	-43.02	20230619	3170	9.46	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
10	20240119	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	25	2	0.72	23927515	6888	9.23	3460	3495	3460	4495	2425	3460	3474.00	0.67	0	944	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	864	14.96	1.42	12	0.03	233.00	2462.00	6090	20230619	-42.78	3095	20230116	12.60	3710	-6.06	20240102	3400	2.50	20240118	6090	-42.78	20230619	3170	9.94	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
11	20240119	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	25	2	0.72	20544655	5915	7.92	3460	3495	3460	4495	2425	3460	3473.54	0.67	0	1375	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	864	14.96	1.42	12	0.02	233.00	2462.00	6090	20230619	-42.78	3095	20230116	12.60	3710	-6.06	20240102	3400	2.50	20240118	6090	-42.78	20230619	3170	9.94	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
12	20240119	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	25	2	0.72	8052665	2315	3.10	3460	3495	3460	4495	2425	3460	3479.31	0.67	0	677	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	864	14.96	1.42	12	0.01	233.00	2462.00	6090	20230619	-42.78	3095	20230116	12.60	3710	-6.06	20240102	3400	2.50	20240118	6090	-42.78	20230619	3170	9.94	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
13	20240119	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	15	2	0.43	1467360	424	0.57	3460	3475	3460	4495	2425	3460	3460.99	0.67	0	274	3540	3500	3450	3410	3360	3520	3430	124	1035	500	2280	5	1	24803369	862	14.91	1.41	12	0.00	233.00	2462.00	6090	20230619	-42.94	3095	20230116	12.28	3710	-6.33	20240102	3400	2.21	20240118	6090	-42.94	20230619	3170	9.62	20230119	3.31	N	128660	500	124 억		165445	N	N	0	N	00	N
14	20240118	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-15	5	-0.43	257174485	74610	157.80	3420	3490	3400	4515	2435	3475	3446.92	0.56	0	27544	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	858	14.85	1.41	12	0.30	233.00	2462.00	6090	20230619	-43.19	3095	20230116	11.79	3710	-6.74	20240102	3400	1.76	20240118	6090	-43.19	20230619	3170	9.15	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
15	20240118	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-30	5	-0.86	253617775	73582	155.62	3420	3490	3400	4515	2435	3475	3446.74	0.56	0	27545	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	854	14.79	1.40	12	0.30	233.00	2462.00	6090	20230619	-43.43	3095	20230116	11.31	3710	-7.14	20240102	3400	1.32	20240118	6090	-43.43	20230619	3170	8.68	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
16	20240118	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-20	5	-0.58	248717135	72157	152.61	3420	3490	3400	4515	2435	3475	3446.89	0.56	0	27834	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	857	14.83	1.40	12	0.29	233.00	2462.00	6090	20230619	-43.27	3095	20230116	11.63	3710	-6.87	20240102	3400	1.62	20240118	6090	-43.27	20230619	3170	8.99	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
17	20240118	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-30	5	-0.86	235340150	68277	144.40	3420	3490	3400	4515	2435	3475	3446.84	0.56	0	30013	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	854	14.79	1.40	12	0.28	233.00	2462.00	6090	20230619	-43.43	3095	20230116	11.31	3710	-7.14	20240102	3400	1.32	20240118	6090	-43.43	20230619	3170	8.68	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
18	20240118	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-25	5	-0.72	222041840	64427	136.26	3420	3490	3400	4515	2435	3475	3446.41	0.56	0	30013	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	856	14.81	1.40	12	0.26	233.00	2462.00	6090	20230619	-43.35	3095	20230116	11.47	3710	-7.01	20240102	3400	1.47	20240118	6090	-43.35	20230619	3170	8.83	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
19	20240118	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-25	5	-0.72	201116600	58369	123.45	3420	3490	3400	4515	2435	3475	3445.61	0.56	0	30129	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	856	14.81	1.40	12	0.24	233.00	2462.00	6090	20230619	-43.35	3095	20230116	11.47	3710	-7.01	20240102	3400	1.47	20240118	6090	-43.35	20230619	3170	8.83	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
20	20240118	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-15	5	-0.43	141624920	41154	87.04	3420	3490	3400	4515	2435	3475	3441.34	0.56	0	19301	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	858	14.85	1.41	12	0.17	233.00	2462.00	6090	20230619	-43.19	3095	20230116	11.79	3710	-6.74	20240102	3400	1.76	20240118	6090	-43.19	20230619	3170	9.15	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
21	20240118	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-60	5	-1.73	52646900	15388	32.55	3420	3450	3400	4515	2435	3475	3421.30	0.56	0	200	3668	3571	3488	3391	3308	3530	3350	124	1040	500	2290	5	1	24803369	847	14.66	1.39	12	0.06	233.00	2462.00	6090	20230619	-43.92	3095	20230116	10.34	3710	-7.95	20240102	3400	0.44	20240118	6090	-43.92	20230619	3170	7.73	20230119	3.42	N	128660	500	124 억		137902	N	N	0	N	00	N
22	20240117	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-85	5	-2.39	163782310	47150	228.21	3585	3585	3405	4625	2495	3560	3473.64	0.59	0	-9277	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	862	14.91	1.41	12	0.19	233.00	2462.00	6090	20230619	-42.94	3095	20230116	12.28	3710	-6.33	20240102	3405	2.06	20240117	6090	-42.94	20230619	3170	9.62	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
23	20240117	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-115	5	-3.23	132962500	38182	184.80	3585	3585	3445	4625	2495	3560	3482.33	0.59	0	-8921	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	854	14.79	1.40	12	0.15	233.00	2462.00	6090	20230619	-43.43	3095	20230116	11.31	3710	-7.14	20240102	3445	0.00	20240117	6090	-43.43	20230619	3170	8.68	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
24	20240117	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-75	5	-2.11	103243570	29589	143.21	3585	3585	3450	4625	2495	3560	3489.26	0.59	0	-7000	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	864	14.96	1.42	12	0.12	233.00	2462.00	6090	20230619	-42.78	3095	20230116	12.60	3710	-6.06	20240102	3450	1.01	20240117	6090	-42.78	20230619	3170	9.94	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
25	20240117	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-95	5	-2.67	95110990	27241	131.85	3585	3585	3450	4625	2495	3560	3491.46	0.59	0	-5935	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	859	14.87	1.41	12	0.11	233.00	2462.00	6090	20230619	-43.10	3095	20230116	11.95	3710	-6.60	20240102	3450	0.43	20240117	6090	-43.10	20230619	3170	9.31	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
26	20240117	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-65	5	-1.83	73372265	20954	101.42	3585	3585	3465	4625	2495	3560	3501.59	0.59	0	-5161	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	867	15.00	1.42	12	0.08	233.00	2462.00	6090	20230619	-42.61	3095	20230116	12.92	3710	-5.80	20240102	3465	0.87	20240117	6090	-42.61	20230619	3170	10.25	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
27	20240117	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-30	5	-0.84	59434570	16950	82.04	3585	3585	3490	4625	2495	3560	3506.46	0.59	0	-3474	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	876	15.15	1.43	12	0.07	233.00	2462.00	6090	20230619	-42.04	3095	20230116	14.05	3710	-4.85	20240102	3490	1.15	20240117	6090	-42.04	20230619	3170	11.36	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
28	20240117	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-60	5	-1.69	36108025	10277	49.74	3585	3585	3500	4625	2495	3560	3513.48	0.59	0	-3226	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	868	15.02	1.42	12	0.04	233.00	2462.00	6090	20230619	-42.53	3095	20230116	13.09	3710	-5.66	20240102	3500	0.00	20240117	6090	-42.53	20230619	3170	10.41	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
29	20240117	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-10	5	-0.28	1529415	428	2.07	3585	3585	3550	4625	2495	3560	3573.40	0.59	0	-37	3593	3576	3558	3541	3523	3585	3550	124	1065	500	2340	5	1	24803369	881	15.24	1.44	12	0.00	233.00	2462.00	6090	20230619	-41.71	3095	20230116	14.70	3710	-4.31	20240102	3500	1.43	20240105	6090	-41.71	20230619	3170	11.99	20230119	3.38	N	128660	500	124 억		147182	N	N	0	N	00	N
30	20240116	160821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-15	5	-0.42	73285325	20660	37.31	3550	3575	3540	4645	2505	3575	3547.21	0.61	0	-3759	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	883	15.28	1.45	12	0.08	233.00	2462.00	6090	20230619	-41.54	3095	20230116	15.02	3710	-4.04	20240102	3500	1.71	20240105	6090	-41.54	20230619	3095	15.02	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
31	20240116	150820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-20	5	-0.56	72210760	20358	36.76	3550	3575	3540	4645	2505	3575	3547.05	0.61	0	-3747	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	882	15.26	1.44	12	0.08	233.00	2462.00	6090	20230619	-41.63	3095	20230116	14.86	3710	-4.18	20240102	3500	1.57	20240105	6090	-41.63	20230619	3095	14.86	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
32	20240116	140822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-30	5	-0.84	67846570	19127	34.54	3550	3575	3540	4645	2505	3575	3547.16	0.61	0	-3444	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	879	15.21	1.44	12	0.08	233.00	2462.00	6090	20230619	-41.79	3095	20230116	14.54	3710	-4.45	20240102	3500	1.29	20240105	6090	-41.79	20230619	3095	14.54	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
33	20240116	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-20	5	-0.56	48909225	13784	24.89	3550	3575	3540	4645	2505	3575	3548.26	0.61	0	-3444	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	882	15.26	1.44	12	0.06	233.00	2462.00	6090	20230619	-41.63	3095	20230116	14.86	3710	-4.18	20240102	3500	1.57	20240105	6090	-41.63	20230619	3095	14.86	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
34	20240116	120821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-25	5	-0.70	43857535	12362	22.32	3550	3575	3540	4645	2505	3575	3547.77	0.61	0	-3444	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	881	15.24	1.44	12	0.05	233.00	2462.00	6090	20230619	-41.71	3095	20230116	14.70	3710	-4.31	20240102	3500	1.43	20240105	6090	-41.71	20230619	3095	14.70	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
35	20240116	110819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-35	5	-0.98	39842635	11231	20.28	3550	3575	3540	4645	2505	3575	3547.56	0.61	0	-3444	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	878	15.19	1.44	12	0.05	233.00	2462.00	6090	20230619	-41.87	3095	20230116	14.38	3710	-4.58	20240102	3500	1.14	20240105	6090	-41.87	20230619	3095	14.38	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
36	20240116	100820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-30	5	-0.84	29984720	8449	15.26	3550	3575	3545	4645	2505	3575	3548.91	0.61	0	-3439	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	879	15.21	1.44	12	0.03	233.00	2462.00	6090	20230619	-41.79	3095	20230116	14.54	3710	-4.45	20240102	3500	1.29	20240105	6090	-41.79	20230619	3095	14.54	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
37	20240116	090818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-25	5	-0.70	4547550	1281	2.31	3550	3550	3550	4645	2505	3575	3550.00	0.61	0	32	3611	3592	3561	3542	3511	3602	3552	124	1070	500	2350	5	1	24803369	881	15.24	1.44	12	0.01	233.00	2462.00	6090	20230619	-41.71	3095	20230116	14.70	3710	-4.31	20240102	3500	1.43	20240105	6090	-41.71	20230619	3095	14.70	20230116	3.43	N	128660	500	124 억		150941	N	N	0	N	00	N
38	20240115	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-5	5	-0.14	182766045	51361	193.67	3570	3580	3530	4650	2510	3580	3558.46	0.65	0	-9806	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	887	15.34	1.45	12	0.21	233.00	2462.00	6090	20230619	-41.30	3095	20230116	15.51	3710	-3.64	20240102	3500	2.14	20240105	6090	-41.30	20230619	3095	15.51	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
39	20240115	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-25	5	-0.70	174240060	48975	184.67	3570	3580	3530	4650	2510	3580	3557.73	0.65	0	-9441	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	882	15.26	1.44	12	0.20	233.00	2462.00	6090	20230619	-41.63	3095	20230116	14.86	3710	-4.18	20240102	3500	1.57	20240105	6090	-41.63	20230619	3095	14.86	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
40	20240115	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	106002950	29771	112.26	3570	3580	3540	4650	2510	3580	3560.61	0.65	0	-3328	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	888	15.36	1.45	12	0.12	233.00	2462.00	6090	20230619	-41.22	3095	20230116	15.67	3710	-3.50	20240102	3500	2.29	20240105	6090	-41.22	20230619	3095	15.67	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
41	20240115	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-35	5	-0.98	42926210	12074	45.53	3570	3580	3545	4650	2510	3580	3555.26	0.65	0	-3699	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	879	15.21	1.44	12	0.05	233.00	2462.00	6090	20230619	-41.79	3095	20230116	14.54	3710	-4.45	20240102	3500	1.29	20240105	6090	-41.79	20230619	3095	14.54	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
42	20240115	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-35	5	-0.98	37456120	10532	39.71	3570	3580	3545	4650	2510	3580	3556.41	0.65	0	-3699	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	879	15.21	1.44	12	0.04	233.00	2462.00	6090	20230619	-41.79	3095	20230116	14.54	3710	-4.45	20240102	3500	1.29	20240105	6090	-41.79	20230619	3095	14.54	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
43	20240115	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-25	5	-0.70	25409530	7141	26.93	3570	3580	3545	4650	2510	3580	3558.26	0.65	0	-3021	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	882	15.26	1.44	12	0.03	233.00	2462.00	6090	20230619	-41.63	3095	20230116	14.86	3710	-4.18	20240102	3500	1.57	20240105	6090	-41.63	20230619	3095	14.86	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
44	20240115	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-20	5	-0.56	17134285	4812	18.14	3570	3580	3550	4650	2510	3580	3560.74	0.65	0	-1523	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	883	15.28	1.45	12	0.02	233.00	2462.00	6090	20230619	-41.54	3095	20230116	15.02	3710	-4.04	20240102	3500	1.71	20240105	6090	-41.54	20230619	3095	15.02	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
45	20240115	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	6528775	1831	6.90	3570	3580	3560	4650	2510	3580	3565.69	0.65	0	-557	3643	3611	3588	3556	3533	3600	3545	124	1070	500	2360	5	1	24803369	888	15.36	1.45	12	0.01	233.00	2462.00	6090	20230619	-41.22	3095	20230116	15.67	3710	-3.50	20240102	3500	2.29	20240105	6090	-41.22	20230619	3095	15.67	20230116	3.43	N	128660	500	124 억		161856	N	N	0	N	00	N
46	20240112	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-30	5	-0.83	95068530	26519	222.34	3610	3620	3565	4690	2530	3610	3584.92	0.68	0	-8041	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	888	15.36	1.45	12	0.11	233.00	2462.00	6090	20230619	-41.22	3060	20230106	16.99	3710	-3.50	20240102	3500	2.29	20240105	6090	-41.22	20230619	3095	15.67	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
47	20240112	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-15	5	-0.42	92263275	25735	215.77	3610	3620	3565	4690	2530	3610	3585.13	0.68	0	-7559	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	892	15.43	1.46	12	0.10	233.00	2462.00	6090	20230619	-40.97	3060	20230106	17.48	3710	-3.10	20240102	3500	2.71	20240105	6090	-40.97	20230619	3095	16.16	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
48	20240112	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	75691490	21096	176.88	3610	3620	3570	4690	2530	3610	3587.95	0.68	0	-5729	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	887	15.34	1.45	12	0.09	233.00	2462.00	6090	20230619	-41.30	3060	20230106	16.83	3710	-3.64	20240102	3500	2.14	20240105	6090	-41.30	20230619	3095	15.51	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
49	20240112	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	60586820	16871	141.45	3610	3620	3575	4690	2530	3610	3591.18	0.68	0	-5138	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	887	15.34	1.45	12	0.07	233.00	2462.00	6090	20230619	-41.30	3060	20230106	16.83	3710	-3.64	20240102	3500	2.14	20240105	6090	-41.30	20230619	3095	15.51	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
50	20240112	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-20	5	-0.55	52654145	14656	122.88	3610	3620	3575	4690	2530	3610	3592.67	0.68	0	-4766	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	890	15.41	1.46	12	0.06	233.00	2462.00	6090	20230619	-41.05	3060	20230106	17.32	3710	-3.23	20240102	3500	2.57	20240105	6090	-41.05	20230619	3095	15.99	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
51	20240112	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-30	5	-0.83	49194940	13691	114.79	3610	3620	3575	4690	2530	3610	3593.23	0.68	0	-4766	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	888	15.36	1.45	12	0.06	233.00	2462.00	6090	20230619	-41.22	3060	20230106	16.99	3710	-3.50	20240102	3500	2.29	20240105	6090	-41.22	20230619	3095	15.67	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
52	20240112	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	45146235	12561	105.32	3610	3620	3575	4690	2530	3610	3594.16	0.68	0	-4765	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	887	15.34	1.45	12	0.05	233.00	2462.00	6090	20230619	-41.30	3060	20230106	16.83	3710	-3.64	20240102	3500	2.14	20240105	6090	-41.30	20230619	3095	15.51	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
53	20240112	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-20	5	-0.55	1842005	511	4.28	3610	3620	3590	4690	2530	3610	3604.71	0.68	0	-181	3646	3627	3616	3597	3586	3637	3607	124	1080	500	2380	5	1	24803369	890	15.41	1.46	12	0.00	233.00	2462.00	6090	20230619	-41.05	3060	20230106	17.32	3710	-3.23	20240102	3500	2.57	20240105	6090	-41.05	20230619	3095	15.99	20230116	3.47	N	128660	500	124 억		169897	N	N	0	N	00	N
54	20240111	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-15	5	-0.41	43147025	11924	18.12	3605	3635	3605	4710	2540	3625	3618.51	0.70	0	-3462	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	895	15.49	1.47	12	0.05	233.00	2462.00	6090	20230619	-40.72	3060	20230106	17.97	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
55	20240111	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-15	5	-0.41	37809975	10446	15.87	3605	3635	3605	4710	2540	3625	3619.56	0.70	0	-3290	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	895	15.49	1.47	12	0.04	233.00	2462.00	6090	20230619	-40.72	3060	20230106	17.97	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
56	20240111	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-5	5	-0.14	33256270	9186	13.96	3605	3635	3605	4710	2540	3625	3620.32	0.70	0	-2634	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	898	15.54	1.47	12	0.04	233.00	2462.00	6090	20230619	-40.56	3060	20230106	18.30	3710	-2.43	20240102	3500	3.43	20240105	6090	-40.56	20230619	3095	16.96	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
57	20240111	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	5	2	0.14	31192610	8616	13.09	3605	3635	3605	4710	2540	3625	3620.31	0.70	0	-2133	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	900	15.58	1.47	12	0.03	233.00	2462.00	6090	20230619	-40.39	3060	20230106	18.63	3710	-2.16	20240102	3500	3.71	20240105	6090	-40.39	20230619	3095	17.29	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
58	20240111	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	5	2	0.14	22372230	6185	9.40	3605	3635	3605	4710	2540	3625	3617.18	0.70	0	-2133	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	900	15.58	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.39	3060	20230106	18.63	3710	-2.16	20240102	3500	3.71	20240105	6090	-40.39	20230619	3095	17.29	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
59	20240111	110811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-10	5	-0.28	17101115	4731	7.19	3605	3635	3605	4710	2540	3625	3614.69	0.70	0	-2133	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	897	15.52	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.64	3060	20230106	18.14	3710	-2.56	20240102	3500	3.29	20240105	6090	-40.64	20230619	3095	16.80	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
60	20240111	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-10	5	-0.28	11495380	3181	4.83	3605	3635	3605	4710	2540	3625	3613.76	0.70	0	-1541	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	897	15.52	1.47	12	0.01	233.00	2462.00	6090	20230619	-40.64	3060	20230106	18.14	3710	-2.56	20240102	3500	3.29	20240105	6090	-40.64	20230619	3095	16.80	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
61	20240111	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	10	2	0.28	794600	220	0.33	3605	3635	3605	4710	2540	3625	3611.82	0.70	0	-19	3681	3652	3601	3572	3521	3665	3585	124	1085	500	2390	5	1	24803369	902	15.60	1.48	12	0.00	233.00	2462.00	6090	20230619	-40.31	3060	20230106	18.79	3710	-2.02	20240102	3500	3.86	20240105	6090	-40.31	20230619	3095	17.45	20230116	3.47	N	128660	500	124 억		173359	N	N	0	N	00	N
62	20240110	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	10	2	0.28	236367390	65801	495.64	3625	3630	3550	4695	2535	3615	3592.15	0.66	0	10812	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	899	15.56	1.47	12	0.27	233.00	2462.00	6090	20230619	-40.48	3050	20230104	18.85	3710	-2.29	20240102	3500	3.57	20240105	6090	-40.48	20230619	3095	17.12	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
63	20240110	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	10	2	0.28	233032320	64880	488.70	3625	3630	3550	4695	2535	3615	3591.74	0.66	0	11145	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	899	15.56	1.47	12	0.26	233.00	2462.00	6090	20230619	-40.48	3050	20230104	18.85	3710	-2.29	20240102	3500	3.57	20240105	6090	-40.48	20230619	3095	17.12	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
64	20240110	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	0	3	0.00	223090495	62132	468.00	3625	3630	3550	4695	2535	3615	3590.59	0.66	0	13305	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	897	15.52	1.47	12	0.25	233.00	2462.00	6090	20230619	-40.64	3050	20230104	18.52	3710	-2.56	20240102	3500	3.29	20240105	6090	-40.64	20230619	3095	16.80	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
65	20240110	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	5	2	0.14	217271635	60520	455.86	3625	3625	3550	4695	2535	3615	3590.08	0.66	0	13463	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	898	15.54	1.47	12	0.24	233.00	2462.00	6090	20230619	-40.56	3050	20230104	18.69	3710	-2.43	20240102	3500	3.43	20240105	6090	-40.56	20230619	3095	16.96	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
66	20240110	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-15	5	-0.41	182940460	51023	384.33	3625	3625	3550	4695	2535	3615	3585.45	0.66	0	15026	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	893	15.45	1.46	12	0.21	233.00	2462.00	6090	20230619	-40.89	3050	20230104	18.03	3710	-2.96	20240102	3500	2.86	20240105	6090	-40.89	20230619	3095	16.32	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
67	20240110	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-15	5	-0.41	166574620	46477	350.08	3625	3625	3550	4695	2535	3615	3584.02	0.66	0	15331	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	893	15.45	1.46	12	0.19	233.00	2462.00	6090	20230619	-40.89	3050	20230104	18.03	3710	-2.96	20240102	3500	2.86	20240105	6090	-40.89	20230619	3095	16.32	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
68	20240110	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-15	5	-0.41	10886470	3024	22.78	3625	3625	3590	4695	2535	3615	3600.02	0.66	0	-229	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	893	15.45	1.46	12	0.01	233.00	2462.00	6090	20230619	-40.89	3050	20230104	18.03	3710	-2.96	20240102	3500	2.86	20240105	6090	-40.89	20230619	3095	16.32	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
69	20240110	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	0	3	0.00	1017965	281	2.12	3625	3625	3615	4695	2535	3615	3622.65	0.66	0	-98	3658	3636	3618	3596	3578	3627	3587	124	1080	500	2380	5	1	24803369	897	15.52	1.47	12	0.00	233.00	2462.00	6090	20230619	-40.64	3050	20230104	18.52	3710	-2.56	20240102	3500	3.29	20240105	6090	-40.64	20230619	3095	16.80	20230116	3.47	N	128660	500	124 억		162548	N	N	0	N	00	N
70	20240109	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	5	2	0.14	47798670	13246	85.99	3630	3640	3600	4690	2530	3610	3608.53	0.66	0	-990	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	897	15.52	1.47	12	0.05	233.00	2462.00	6090	20230619	-40.64	3035	20230103	19.11	3710	-2.56	20240102	3500	3.29	20240105	6090	-40.64	20230619	3095	16.80	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
71	20240109	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	45622460	12644	82.08	3630	3640	3600	4690	2530	3610	3608.23	0.66	0	-899	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	895	15.49	1.47	12	0.05	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
72	20240109	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	30315260	8402	54.54	3630	3640	3600	4690	2530	3610	3608.10	0.66	0	40	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	895	15.49	1.47	12	0.03	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
73	20240109	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	15	2	0.42	29625590	8211	53.30	3630	3640	3600	4690	2530	3610	3608.04	0.66	0	197	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	899	15.56	1.47	12	0.03	233.00	2462.00	6090	20230619	-40.48	3035	20230103	19.44	3710	-2.29	20240102	3500	3.57	20240105	6090	-40.48	20230619	3095	17.12	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
74	20240109	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	21943295	6081	39.47	3630	3640	3600	4690	2530	3610	3608.50	0.66	0	197	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	895	15.49	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
75	20240109	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	20425445	5661	36.75	3630	3640	3600	4690	2530	3610	3608.10	0.66	0	197	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	895	15.49	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
76	20240109	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-5	5	-0.14	15886845	4403	28.58	3630	3640	3600	4690	2530	3610	3608.19	0.66	0	-129	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	894	15.47	1.46	12	0.02	233.00	2462.00	6090	20230619	-40.80	3035	20230103	18.78	3710	-2.83	20240102	3500	3.00	20240105	6090	-40.80	20230619	3095	16.48	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
77	20240109	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	2400950	665	4.32	3630	3630	3610	4690	2530	3610	3610.45	0.66	0	141	3670	3640	3610	3580	3550	3655	3595	124	1080	500	2380	5	1	24803369	895	15.49	1.47	12	0.00	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.57	N	128660	500	124 억		163389	N	N	0	N	00	N
78	20240108	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	10	2	0.28	55656925	15404	33.82	3580	3640	3580	4680	2520	3600	3613.18	0.66	0	-1130	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	895	15.49	1.47	12	0.06	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
79	20240108	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	10	2	0.28	53599225	14834	32.57	3580	3640	3580	4680	2520	3600	3613.27	0.66	0	-1129	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	895	15.49	1.47	12	0.06	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
80	20240108	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	10	2	0.28	47531185	13151	28.87	3580	3640	3580	4680	2520	3600	3614.26	0.66	0	-848	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	895	15.49	1.47	12	0.05	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
81	20240108	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	5	2	0.14	44187055	12224	26.84	3580	3640	3580	4680	2520	3600	3614.78	0.66	0	-848	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	894	15.47	1.46	12	0.05	233.00	2462.00	6090	20230619	-40.80	3035	20230103	18.78	3710	-2.83	20240102	3500	3.00	20240105	6090	-40.80	20230619	3095	16.48	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
82	20240108	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	20	2	0.56	40826820	11294	24.80	3580	3640	3580	4680	2520	3600	3614.91	0.66	0	-848	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	898	15.54	1.47	12	0.05	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	3710	-2.43	20240102	3500	3.43	20240105	6090	-40.56	20230619	3095	16.96	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
83	20240108	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	35	2	0.97	26542190	7356	16.15	3580	3640	3580	4680	2520	3600	3608.24	0.66	0	43	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	902	15.60	1.48	12	0.03	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	3710	-2.02	20240102	3500	3.86	20240105	6090	-40.31	20230619	3095	17.45	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
84	20240108	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	10	2	0.28	16448885	4576	10.05	3580	3620	3580	4680	2520	3600	3594.60	0.66	0	260	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	895	15.49	1.47	12	0.02	233.00	2462.00	6090	20230619	-40.72	3035	20230103	18.95	3710	-2.70	20240102	3500	3.14	20240105	6090	-40.72	20230619	3095	16.64	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
85	20240108	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	0	3	0.00	8710410	2426	5.33	3580	3600	3580	4680	2520	3600	3590.44	0.66	0	403	3753	3676	3588	3511	3423	3632	3467	124	1080	500	2370	5	1	24803369	893	15.45	1.46	12	0.01	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	3710	-2.96	20240102	3500	2.86	20240105	6090	-40.89	20230619	3095	16.32	20230116	3.58	N	128660	500	124 억		164419	N	N	0	N	00	N
86	20240105	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	163527925	45543	162.69	3610	3665	3500	4665	2515	3590	3590.63	0.63	0	7159	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	893	15.45	1.46	12	0.18	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	3710	-2.96	20240102	3500	2.86	20240105	6090	-40.89	20230619	3060	17.65	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
87	20240105	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	10	2	0.28	157973960	43999	157.18	3610	3665	3500	4665	2515	3590	3590.40	0.63	0	7833	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	893	15.45	1.46	12	0.18	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	3710	-2.96	20240102	3500	2.86	20240105	6090	-40.89	20230619	3060	17.65	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
88	20240105	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	5	2	0.14	154625605	43069	153.86	3610	3665	3500	4665	2515	3590	3590.18	0.63	0	8049	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	892	15.43	1.46	12	0.17	233.00	2462.00	6090	20230619	-40.97	3035	20230103	18.45	3710	-3.10	20240102	3500	2.71	20240105	6090	-40.97	20230619	3060	17.48	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
89	20240105	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	30	2	0.84	144548760	40275	143.88	3610	3665	3500	4665	2515	3590	3589.04	0.63	0	8398	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	898	15.54	1.47	12	0.16	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	3710	-2.43	20240102	3500	3.43	20240105	6090	-40.56	20230619	3060	18.30	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
90	20240105	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	45	2	1.25	138314150	38552	137.72	3610	3665	3500	4665	2515	3590	3587.73	0.63	0	8421	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	902	15.60	1.48	12	0.16	233.00	2462.00	6090	20230619	-40.31	3035	20230103	19.77	3710	-2.02	20240102	3500	3.86	20240105	6090	-40.31	20230619	3060	18.79	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
91	20240105	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	30	2	0.84	134651745	37542	134.11	3610	3665	3500	4665	2515	3590	3586.70	0.63	0	8427	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	898	15.54	1.47	12	0.15	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	3710	-2.43	20240102	3500	3.43	20240105	6090	-40.56	20230619	3060	18.30	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
92	20240105	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	30	2	0.84	90874900	25397	90.73	3610	3665	3500	4665	2515	3590	3578.17	0.63	0	1835	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	898	15.54	1.47	12	0.10	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	3710	-2.43	20240102	3500	3.43	20240105	6090	-40.56	20230619	3060	18.30	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
93	20240105	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-5	5	-0.14	40960995	11606	41.46	3610	3610	3500	4665	2515	3590	3529.29	0.63	0	-678	3636	3612	3591	3567	3546	3625	3580	124	1075	500	2360	5	1	24803369	889	15.39	1.46	12	0.05	233.00	2462.00	6090	20230619	-41.13	3035	20230103	18.12	3710	-3.37	20240102	3500	2.43	20240105	6090	-41.13	20230619	3060	17.16	20230106	3.64	N	128660	500	124 억		157261	N	N	0	N	00	N
94	20240104	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	5	2	0.14	99282290	27713	66.85	3585	3615	3570	4660	2510	3585	3582.47	0.63	0	530	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	890	15.41	1.46	12	0.11	233.00	2462.00	6090	20230619	-41.05	3035	20230103	18.29	3710	-3.23	20240102	3570	0.56	20240104	6090	-41.05	20230619	3050	17.70	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
95	20240104	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	10	2	0.28	96345625	26895	64.88	3585	3615	3570	4660	2510	3585	3582.29	0.63	0	542	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	892	15.43	1.46	12	0.11	233.00	2462.00	6090	20230619	-40.97	3035	20230103	18.45	3710	-3.10	20240102	3570	0.70	20240104	6090	-40.97	20230619	3050	17.87	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
96	20240104	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	15	2	0.42	92435175	25805	62.25	3585	3615	3570	4660	2510	3585	3582.06	0.63	0	573	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	893	15.45	1.46	12	0.10	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	3710	-2.96	20240102	3570	0.84	20240104	6090	-40.89	20230619	3050	18.03	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
97	20240104	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	20	2	0.56	87393010	24406	58.87	3585	3615	3570	4660	2510	3585	3580.80	0.63	0	688	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	894	15.47	1.46	12	0.10	233.00	2462.00	6090	20230619	-40.80	3035	20230103	18.78	3710	-2.83	20240102	3570	0.98	20240104	6090	-40.80	20230619	3050	18.20	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
98	20240104	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	5	2	0.14	82920055	23161	55.87	3585	3615	3570	4660	2510	3585	3580.16	0.63	0	775	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	890	15.41	1.46	12	0.09	233.00	2462.00	6090	20230619	-41.05	3035	20230103	18.29	3710	-3.23	20240102	3570	0.56	20240104	6090	-41.05	20230619	3050	17.70	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
99	20240104	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-5	5	-0.14	68843495	19221	46.36	3585	3615	3570	4660	2510	3585	3581.68	0.63	0	785	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	888	15.36	1.45	12	0.08	233.00	2462.00	6090	20230619	-41.22	3035	20230103	17.96	3710	-3.50	20240102	3570	0.28	20240104	6090	-41.22	20230619	3050	17.38	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
100	20240104	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-5	5	-0.14	29263955	8143	19.64	3585	3615	3580	4660	2510	3585	3593.76	0.63	0	-810	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	888	15.36	1.45	12	0.03	233.00	2462.00	6090	20230619	-41.22	3035	20230103	17.96	3710	-3.50	20240102	3575	0.14	20240103	6090	-41.22	20230619	3050	17.38	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
101	20240104	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	15	2	0.42	6628205	1846	4.45	3585	3605	3585	4660	2510	3585	3590.58	0.63	0	-93	3691	3637	3606	3552	3521	3622	3537	124	1075	500	2360	5	1	24803369	893	15.45	1.46	12	0.01	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	3710	-2.96	20240102	3575	0.70	20240103	6090	-40.89	20230619	3050	18.03	20230104	3.68	N	128660	500	124 억		156731	N	N	0	N	00	N
102	20240103	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-75	5	-2.05	149218635	41387	67.72	3660	3660	3575	4755	2565	3660	3605.53	0.64	0	-1538	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	889	15.39	1.46	12	0.17	233.00	2462.00	6090	20230619	-41.13	3035	20230103	18.12	3710	-3.37	20240102	3575	0.28	20240103	6090	-41.13	20230619	3035	18.12	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
103	20240103	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-70	5	-1.91	138074215	38279	62.63	3660	3660	3575	4755	2565	3660	3607.03	0.64	0	889	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	890	15.41	1.46	12	0.15	233.00	2462.00	6090	20230619	-41.05	3035	20230103	18.29	3710	-3.23	20240102	3575	0.42	20240103	6090	-41.05	20230619	3035	18.29	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
104	20240103	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-35	5	-0.96	66023060	18248	29.86	3660	3660	3600	4755	2565	3660	3618.07	0.64	0	-762	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	899	15.56	1.47	12	0.07	233.00	2462.00	6090	20230619	-40.48	3035	20230103	19.44	3710	-2.29	20240102	3585	1.12	20240102	6090	-40.48	20230619	3035	19.44	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
105	20240103	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-30	5	-0.82	60856995	16823	27.53	3660	3660	3600	4755	2565	3660	3617.45	0.64	0	-624	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	900	15.58	1.47	12	0.07	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	3710	-2.16	20240102	3585	1.26	20240102	6090	-40.39	20230619	3035	19.60	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
106	20240103	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-35	5	-0.96	58520990	16180	26.47	3660	3660	3600	4755	2565	3660	3616.84	0.64	0	-136	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	899	15.56	1.47	12	0.07	233.00	2462.00	6090	20230619	-40.48	3035	20230103	19.44	3710	-2.29	20240102	3585	1.12	20240102	6090	-40.48	20230619	3035	19.44	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
107	20240103	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-40	5	-1.09	47909495	13246	21.67	3660	3660	3600	4755	2565	3660	3616.86	0.64	0	-135	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	898	15.54	1.47	12	0.05	233.00	2462.00	6090	20230619	-40.56	3035	20230103	19.28	3710	-2.43	20240102	3585	0.98	20240102	6090	-40.56	20230619	3035	19.28	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
108	20240103	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-30	5	-0.82	8705650	2396	3.92	3660	3660	3610	4755	2565	3660	3633.26	0.64	0	-316	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	900	15.58	1.47	12	0.01	233.00	2462.00	6090	20230619	-40.39	3035	20230103	19.60	3710	-2.16	20240102	3585	1.26	20240102	6090	-40.39	20230619	3035	19.60	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
109	20240103	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-10	5	-0.27	1705220	467	0.76	3660	3660	3635	4755	2565	3660	3651.19	0.64	0	-254	3776	3717	3651	3592	3526	3685	3560	124	1095	500	2410	5	1	24803369	905	15.67	1.48	12	0.00	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	3710	-1.62	20240102	3585	1.81	20240102	6090	-40.07	20230619	3035	20.26	20230103	3.70	N	128660	500	124 억		158240	N	N	0	N	00	N
110	20240102	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-40	5	-1.08	221171675	61055	296.57	3700	3710	3585	4810	2590	3700	3622.48	0.59	0	8862	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	908	15.71	1.49	12	0.25	233.00	2462.00	6090	20230619	-39.90	3035	20230103	20.59	3710	-1.35	20240102	3585	2.09	20240102	6090	-39.90	20230619	3035	20.59	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
111	20240102	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	215383340	59472	288.88	3700	3710	3585	4810	2590	3700	3621.58	0.59	0	8948	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	905	15.67	1.48	12	0.24	233.00	2462.00	6090	20230619	-40.07	3035	20230103	20.26	3710	-1.62	20240102	3585	1.81	20240102	6090	-40.07	20230619	3035	20.26	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
112	20240102	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	-45	5	-1.22	206492460	57038	277.06	3700	3710	3585	4810	2590	3700	3620.24	0.59	0	10110	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	907	15.69	1.48	12	0.23	233.00	2462.00	6090	20230619	-39.98	3035	20230103	20.43	3710	-1.48	20240102	3585	1.95	20240102	6090	-39.98	20230619	3035	20.43	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
113	20240102	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-60	5	-1.62	198081255	54734	265.87	3700	3710	3585	4810	2590	3700	3618.96	0.59	0	10148	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	903	15.62	1.48	12	0.22	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	3710	-1.89	20240102	3585	1.53	20240102	6090	-40.23	20230619	3035	19.93	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
114	20240102	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-60	5	-1.62	165625265	45798	222.46	3700	3710	3585	4810	2590	3700	3616.41	0.59	0	9836	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	903	15.62	1.48	12	0.18	233.00	2462.00	6090	20230619	-40.23	3035	20230103	19.93	3710	-1.89	20240102	3585	1.53	20240102	6090	-40.23	20230619	3035	19.93	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
115	20240102	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-100	5	-2.70	156376540	43250	210.08	3700	3710	3585	4810	2590	3700	3615.62	0.59	0	8258	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	893	15.45	1.46	12	0.17	233.00	2462.00	6090	20230619	-40.89	3035	20230103	18.62	3710	-2.96	20240102	3585	0.42	20240102	6090	-40.89	20230619	3035	18.62	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
116	20240102	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	10	2	0.27	12797245	3463	16.82	3700	3710	3675	4810	2590	3700	3695.40	0.59	0	-3238	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	920	15.92	1.51	12	0.01	233.00	2462.00	6090	20230619	-39.08	3035	20230103	22.24	3710	0.00	20240102	3675	0.95	20240102	6090	-39.08	20230619	3035	22.24	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N
117	20240102	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4810	2590	3700	0.00	0.59	0	0	3753	3726	3673	3646	3593	3740	3660	124	1110	500	2440	5	1	24803369	918	15.88	1.50	12	0.00	233.00	2462.00	6090	20230619	-39.24	3035	20230103	21.91	0	0.00	0	0	0.00	0	6090	-39.24	20230619	3035	21.91	20230103	3.75	N	128660	500	124 억		147562	N	N	0	N	00	N