KissMeData/026910/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	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-10	5	-0.27	10155630	2722	82.51	3740	3785	3700	4860	2620	3740	3730.94	0.49	0	-92	3906	3822	3781	3697	3656	3802	3677	32	1120	500	2540	5	1	6405405	239	20.84	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	3910	-4.60	20240102	3700	0.81	20240123	5210	-28.41	20230202	3370	10.68	20231024	0.23	N	026910	500	32 억		31370	N	N	0	N	00	N
3	20240123	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-10	5	-0.27	10155630	2722	82.51	3740	3785	3700	4860	2620	3740	3730.94	0.49	0	-92	3906	3822	3781	3697	3656	3802	3677	32	1120	500	2540	5	1	6405405	239	20.84	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	3910	-4.60	20240102	3700	0.81	20240123	5210	-28.41	20230202	3370	10.68	20231024	0.23	N	026910	500	32 억		31370	N	N	0	N	00	N
4	20240123	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	0	3	0.00	7278040	1947	59.02	3740	3785	3700	4860	2620	3740	3738.08	0.49	0	-92	3906	3822	3781	3697	3656	3802	3677	32	1120	500	2540	5	1	6405405	240	20.89	0.87	12	0.03	179.00	4287.00	5210	20230202	-28.21	3370	20231024	10.98	3910	-4.35	20240102	3700	1.08	20240123	5210	-28.21	20230202	3370	10.98	20231024	0.23	N	026910	500	32 억		31370	N	N	0	N	00	N
5	20240123	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	0	3	0.00	6077105	1624	49.23	3740	3785	3740	4860	2620	3740	3742.06	0.49	0	-84	3906	3822	3781	3697	3656	3802	3677	32	1120	500	2540	5	1	6405405	240	20.89	0.87	12	0.03	179.00	4287.00	5210	20230202	-28.21	3370	20231024	10.98	3910	-4.35	20240102	3700	1.08	20240117	5210	-28.21	20230202	3370	10.98	20231024	0.23	N	026910	500	32 억		31370	N	N	0	N	00	N
6	20240119	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	40082060	10652	492.46	3780	3780	3720	4910	2650	3780	3762.87	0.49	0	-151	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	242	21.12	0.88	12	0.17	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	3910	-3.32	20240102	3700	2.16	20240117	5210	-27.45	20230202	3370	12.17	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
7	20240119	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-20	5	-0.53	37104725	9863	455.99	3780	3780	3720	4910	2650	3780	3762.01	0.49	0	-150	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	241	21.01	0.88	12	0.15	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	3910	-3.84	20240102	3700	1.62	20240117	5210	-27.83	20230202	3370	11.57	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
8	20240119	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-50	5	-1.32	36036520	9579	442.86	3780	3780	3720	4910	2650	3780	3762.03	0.49	0	-46	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	239	20.84	0.87	12	0.15	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	3910	-4.60	20240102	3700	0.81	20240117	5210	-28.41	20230202	3370	10.68	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
9	20240119	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-25	5	-0.66	31576140	8382	387.52	3780	3780	3720	4910	2650	3780	3767.14	0.49	0	-45	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	241	20.98	0.88	12	0.13	179.00	4287.00	5210	20230202	-27.93	3370	20231024	11.42	3910	-3.96	20240102	3700	1.49	20240117	5210	-27.93	20230202	3370	11.42	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
10	20240119	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-20	5	-0.53	31184440	8277	382.66	3780	3780	3720	4910	2650	3780	3767.60	0.49	0	-43	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	241	21.01	0.88	12	0.13	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	3910	-3.84	20240102	3700	1.62	20240117	5210	-27.83	20230202	3370	11.57	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
11	20240119	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-50	5	-1.32	30642730	8132	375.96	3780	3780	3720	4910	2650	3780	3768.17	0.49	0	-40	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	239	20.84	0.87	12	0.13	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	3910	-4.60	20240102	3700	0.81	20240117	5210	-28.41	20230202	3370	10.68	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
12	20240119	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	23132725	6120	282.94	3780	3780	3740	4910	2650	3780	3779.86	0.49	0	-40	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	242	21.12	0.88	12	0.10	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	3910	-3.32	20240102	3700	2.16	20240117	5210	-27.45	20230202	3370	12.17	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
13	20240119	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	0	3	0.00	1776600	470	21.73	3780	3780	3780	4910	2650	3780	3780.00	0.49	0	-40	3890	3835	3805	3750	3720	3820	3735	32	1130	500	2570	5	1	6405405	242	21.12	0.88	12	0.01	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	3910	-3.32	20240102	3700	2.16	20240117	5210	-27.45	20230202	3370	12.17	20231024	0.23	N	026910	500	32 억		31479	N	N	0	N	00	N
14	20240118	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-60	5	-1.56	8183810	2162	36.77	3785	3860	3775	4990	2690	3840	3785.30	0.49	0	-77	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	242	21.12	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.45	3370	20231024	12.17	3910	-3.32	20240102	3700	2.16	20240117	5210	-27.45	20230202	3370	12.17	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
15	20240118	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-40	5	-1.04	7159290	1891	32.16	3785	3860	3775	4990	2690	3840	3785.98	0.49	0	192	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	243	21.23	0.89	12	0.03	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	3910	-2.81	20240102	3700	2.70	20240117	5210	-27.06	20230202	3370	12.76	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
16	20240118	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-50	5	-1.30	7079620	1870	31.80	3785	3860	3775	4990	2690	3840	3785.89	0.49	0	192	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	3910	-3.07	20240102	3700	2.43	20240117	5210	-27.26	20230202	3370	12.46	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
17	20240118	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-45	5	-1.17	6871095	1815	30.87	3785	3860	3775	4990	2690	3840	3785.73	0.49	0	192	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	243	21.20	0.89	12	0.03	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	3910	-2.94	20240102	3700	2.57	20240117	5210	-27.16	20230202	3370	12.61	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
18	20240118	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-20	5	-0.52	6256305	1653	28.11	3785	3860	3775	4990	2690	3840	3784.82	0.49	0	193	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	245	21.34	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	3910	-2.30	20240102	3700	3.24	20240117	5210	-26.68	20230202	3370	13.35	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
19	20240118	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-25	5	-0.65	6058860	1601	27.23	3785	3860	3775	4990	2690	3840	3784.42	0.49	0	194	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	244	21.31	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3700	3.11	20240117	5210	-26.78	20230202	3370	13.20	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
20	20240118	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-35	5	-0.91	6017090	1590	27.04	3785	3860	3775	4990	2690	3840	3784.33	0.49	0	195	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	3910	-2.69	20240102	3700	2.84	20240117	5210	-26.97	20230202	3370	12.91	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
21	20240118	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	15	2	0.39	4288535	1133	19.27	3785	3860	3775	4990	2690	3840	3785.11	0.49	0	197	3933	3886	3793	3746	3653	3910	3770	32	1150	500	2610	5	1	6405405	247	21.54	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	3910	-1.41	20240102	3700	4.19	20240117	5210	-26.01	20230202	3370	14.39	20231024	0.27	N	026910	500	32 억		31556	N	N	0	N	00	N
22	20240117	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	105	2	2.81	22209210	5879	108.77	3785	3840	3700	4855	2615	3735	3777.71	0.49	0	85	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	246	21.45	0.90	12	0.09	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	3910	-1.79	20240102	3700	3.78	20240117	5210	-26.30	20230202	3370	13.95	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
23	20240117	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-30	5	-0.80	11188990	3008	55.65	3785	3785	3705	4855	2615	3735	3719.74	0.49	0	86	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	237	20.70	0.86	12	0.05	179.00	4287.00	5210	20230202	-28.89	3370	20231024	9.94	3910	-5.24	20240102	3705	0.00	20240117	5210	-28.89	20230202	3370	9.94	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
24	20240117	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-20	5	-0.54	9497630	2552	47.22	3785	3785	3705	4855	2615	3735	3721.64	0.49	0	106	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	238	20.75	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.69	3370	20231024	10.24	3910	-4.99	20240102	3705	0.27	20240117	5210	-28.69	20230202	3370	10.24	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
25	20240117	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-20	5	-0.54	9389895	2523	46.68	3785	3785	3705	4855	2615	3735	3721.72	0.49	0	106	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	238	20.75	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.69	3370	20231024	10.24	3910	-4.99	20240102	3705	0.27	20240117	5210	-28.69	20230202	3370	10.24	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
26	20240117	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-25	5	-0.67	9145010	2457	45.46	3785	3785	3705	4855	2615	3735	3722.02	0.49	0	107	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	238	20.73	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.79	3370	20231024	10.09	3910	-5.12	20240102	3705	0.13	20240117	5210	-28.79	20230202	3370	10.09	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
27	20240117	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-25	5	-0.67	8929975	2399	44.38	3785	3785	3705	4855	2615	3735	3722.37	0.49	0	107	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	238	20.73	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.79	3370	20231024	10.09	3910	-5.12	20240102	3705	0.13	20240117	5210	-28.79	20230202	3370	10.09	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
28	20240117	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-15	5	-0.40	6588220	1768	32.71	3785	3785	3720	4855	2615	3735	3726.37	0.49	0	108	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	238	20.78	0.87	12	0.03	179.00	4287.00	5210	20230202	-28.60	3370	20231024	10.39	3910	-4.86	20240102	3715	0.13	20240116	5210	-28.60	20230202	3370	10.39	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
29	20240117	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	5	2	0.13	711570	189	3.50	3785	3785	3735	4855	2615	3735	3764.92	0.49	0	-26	3815	3775	3745	3705	3675	3760	3690	32	1120	500	2530	5	1	6405405	240	20.89	0.87	12	0.00	179.00	4287.00	5210	20230202	-28.21	3370	20231024	10.98	3910	-4.35	20240102	3715	0.67	20240116	5210	-28.21	20230202	3370	10.98	20231024	0.27	N	026910	500	32 억		31471	N	N	0	N	00	N
30	20240116	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-50	5	-1.32	20239650	5403	113.48	3785	3785	3715	4920	2650	3785	3746.00	0.49	0	-16	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	239	20.87	0.87	12	0.08	179.00	4287.00	5210	20230202	-28.31	3370	20231024	10.83	3910	-4.48	20240102	3715	0.54	20240116	5210	-28.31	20230202	3370	10.83	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
31	20240116	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-45	5	-1.19	18772430	5010	105.23	3785	3785	3715	4920	2650	3785	3746.99	0.49	0	33	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	240	20.89	0.87	12	0.08	179.00	4287.00	5210	20230202	-28.21	3370	20231024	10.98	3910	-4.35	20240102	3715	0.67	20240116	5210	-28.21	20230202	3370	10.98	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
32	20240116	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-55	5	-1.45	16627850	4436	93.17	3785	3785	3715	4920	2650	3785	3748.39	0.49	0	32	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	239	20.84	0.87	12	0.07	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	3910	-4.60	20240102	3715	0.40	20240116	5210	-28.41	20230202	3370	10.68	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
33	20240116	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-20	5	-0.53	16146480	4307	90.46	3785	3785	3715	4920	2650	3785	3748.89	0.49	0	28	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	241	21.03	0.88	12	0.07	179.00	4287.00	5210	20230202	-27.74	3370	20231024	11.72	3910	-3.71	20240102	3715	1.35	20240116	5210	-27.74	20230202	3370	11.72	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
34	20240116	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-55	5	-1.45	15432705	4116	86.45	3785	3785	3715	4920	2650	3785	3749.44	0.49	0	31	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	239	20.84	0.87	12	0.06	179.00	4287.00	5210	20230202	-28.41	3370	20231024	10.68	3910	-4.60	20240102	3715	0.40	20240116	5210	-28.41	20230202	3370	10.68	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
35	20240116	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-40	5	-1.06	14995855	3999	83.99	3785	3785	3715	4920	2650	3785	3749.90	0.49	0	31	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	240	20.92	0.87	12	0.06	179.00	4287.00	5210	20230202	-28.12	3370	20231024	11.13	3910	-4.22	20240102	3715	0.81	20240116	5210	-28.12	20230202	3370	11.13	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
36	20240116	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-35	5	-0.92	9891465	2629	55.22	3785	3785	3715	4920	2650	3785	3762.44	0.49	0	32	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	240	20.95	0.87	12	0.04	179.00	4287.00	5210	20230202	-28.02	3370	20231024	11.28	3910	-4.09	20240102	3715	0.94	20240116	5210	-28.02	20230202	3370	11.28	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
37	20240116	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-65	5	-1.72	7349760	1949	40.94	3785	3785	3720	4920	2650	3785	3771.04	0.49	0	0	3875	3830	3795	3750	3715	3812	3732	32	1135	500	2570	5	1	6405405	238	20.78	0.87	12	0.03	179.00	4287.00	5210	20230202	-28.60	3370	20231024	10.39	3910	-4.86	20240102	3720	0.00	20240116	5210	-28.60	20230202	3370	10.39	20231024	0.31	N	026910	500	32 억		31486	N	N	0	N	00	N
38	20240115	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-30	5	-0.79	18065785	4760	66.55	3820	3840	3760	4955	2675	3815	3795.40	0.49	0	-6	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	242	21.15	0.88	12	0.07	179.00	4287.00	5210	20230202	-27.35	3370	20231024	12.31	3910	-3.20	20240102	3760	0.66	20240115	5210	-27.35	20230202	3370	12.31	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
39	20240115	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-55	5	-1.44	17253815	4545	63.55	3820	3840	3760	4955	2675	3815	3796.22	0.49	0	-5	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	241	21.01	0.88	12	0.07	179.00	4287.00	5210	20230202	-27.83	3370	20231024	11.57	3910	-3.84	20240102	3760	0.00	20240115	5210	-27.83	20230202	3370	11.57	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
40	20240115	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-30	5	-0.79	14437170	3800	53.13	3820	3840	3775	4955	2675	3815	3799.26	0.49	0	-3	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	242	21.15	0.88	12	0.06	179.00	4287.00	5210	20230202	-27.35	3370	20231024	12.31	3910	-3.20	20240102	3775	0.26	20240115	5210	-27.35	20230202	3370	12.31	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
41	20240115	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-40	5	-1.05	14308560	3766	52.66	3820	3840	3775	4955	2675	3815	3799.41	0.49	0	-3	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	242	21.09	0.88	12	0.06	179.00	4287.00	5210	20230202	-27.54	3370	20231024	12.02	3910	-3.45	20240102	3775	0.00	20240115	5210	-27.54	20230202	3370	12.02	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
42	20240115	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-10	5	-0.26	5336635	1399	19.56	3820	3840	3805	4955	2675	3815	3814.61	0.49	0	-3	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	3910	-2.69	20240102	3790	0.40	20240112	5210	-26.97	20230202	3370	12.91	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
43	20240115	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-10	5	-0.26	4830140	1266	17.70	3820	3840	3805	4955	2675	3815	3815.28	0.49	0	-1	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	244	21.26	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.97	3370	20231024	12.91	3910	-2.69	20240102	3790	0.40	20240112	5210	-26.97	20230202	3370	12.91	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
44	20240115	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-5	5	-0.13	4635935	1215	16.99	3820	3840	3805	4955	2675	3815	3815.58	0.49	0	1	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	244	21.28	0.89	12	0.02	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	3910	-2.56	20240102	3790	0.53	20240112	5210	-26.87	20230202	3370	13.06	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
45	20240115	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	0	3	0.00	1370140	359	5.02	3820	3820	3815	4955	2675	3815	3816.55	0.49	0	2	3831	3822	3806	3797	3781	3827	3802	32	1140	500	2590	5	1	6405405	244	21.31	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3790	0.66	20240112	5210	-26.78	20230202	3370	13.20	20231024	0.31	N	026910	500	32 억		31494	N	N	0	N	00	N
46	20240112	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	0	3	0.00	27240325	7151	253.67	3815	3815	3790	4955	2675	3815	3809.30	0.49	0	10	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	244	21.31	0.89	12	0.11	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3790	0.66	20240112	5210	-26.78	20230202	3370	13.20	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
47	20240112	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-20	5	-0.52	26951045	7075	250.98	3815	3815	3790	4955	2675	3815	3809.33	0.49	0	11	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	243	21.20	0.89	12	0.11	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	3910	-2.94	20240102	3790	0.13	20240112	5210	-27.16	20230202	3370	12.61	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
48	20240112	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-5	5	-0.13	26745590	7021	249.06	3815	3815	3790	4955	2675	3815	3809.37	0.49	0	11	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	244	21.28	0.89	12	0.11	179.00	4287.00	5210	20230202	-26.87	3370	20231024	13.06	3910	-2.56	20240102	3790	0.53	20240112	5210	-26.87	20230202	3370	13.06	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
49	20240112	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-25	5	-0.66	7200375	1891	67.08	3815	3815	3790	4955	2675	3815	3807.71	0.49	0	15	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	3910	-3.07	20240102	3790	0.00	20240112	5210	-27.26	20230202	3370	12.46	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
50	20240112	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-20	5	-0.52	6882015	1807	64.10	3815	3815	3790	4955	2675	3815	3808.53	0.49	0	15	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	243	21.20	0.89	12	0.03	179.00	4287.00	5210	20230202	-27.16	3370	20231024	12.61	3910	-2.94	20240102	3790	0.13	20240112	5210	-27.16	20230202	3370	12.61	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
51	20240112	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-25	5	-0.66	6726435	1766	62.65	3815	3815	3790	4955	2675	3815	3808.85	0.49	0	15	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	243	21.17	0.88	12	0.03	179.00	4287.00	5210	20230202	-27.26	3370	20231024	12.46	3910	-3.07	20240102	3790	0.00	20240112	5210	-27.26	20230202	3370	12.46	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
52	20240112	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-15	5	-0.39	2438340	640	22.70	3815	3815	3800	4955	2675	3815	3809.91	0.49	0	17	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	243	21.23	0.89	12	0.01	179.00	4287.00	5210	20230202	-27.06	3370	20231024	12.76	3910	-2.81	20240102	3800	0.00	20240112	5210	-27.06	20230202	3370	12.76	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
53	20240112	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	0	3	0.00	1890050	496	17.59	3815	3815	3805	4955	2675	3815	3810.58	0.49	0	20	3878	3846	3823	3791	3768	3835	3780	32	1140	500	2590	5	1	6405405	244	21.31	0.89	12	0.01	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3800	0.39	20240111	5210	-26.78	20230202	3370	13.20	20231024	0.32	N	026910	500	32 억		31484	N	N	0	N	00	N
54	20240111	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-40	5	-1.04	10772505	2818	77.97	3855	3855	3800	5010	2700	3855	3822.75	0.49	0	17	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	244	21.31	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3800	0.39	20240111	5210	-26.78	20230202	3370	13.20	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
55	20240111	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-30	5	-0.78	8381770	2194	60.71	3855	3855	3800	5010	2700	3855	3820.31	0.49	0	18	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	245	21.37	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.58	3370	20231024	13.50	3910	-2.17	20240102	3800	0.66	20240111	5210	-26.58	20230202	3370	13.50	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
56	20240111	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-35	5	-0.91	7869390	2060	57.00	3855	3855	3800	5010	2700	3855	3820.09	0.49	0	20	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	245	21.34	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	3910	-2.30	20240102	3800	0.53	20240111	5210	-26.68	20230202	3370	13.35	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
57	20240111	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-35	5	-0.91	7035850	1842	50.97	3855	3855	3800	5010	2700	3855	3819.68	0.49	0	21	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	245	21.34	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.68	3370	20231024	13.35	3910	-2.30	20240102	3800	0.53	20240111	5210	-26.68	20230202	3370	13.35	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
58	20240111	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-40	5	-1.04	6879070	1801	49.83	3855	3855	3800	5010	2700	3855	3819.58	0.49	0	21	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	244	21.31	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3800	0.39	20240111	5210	-26.78	20230202	3370	13.20	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
59	20240111	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-40	5	-1.04	6577670	1722	47.65	3855	3855	3800	5010	2700	3855	3819.79	0.49	0	21	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	244	21.31	0.89	12	0.03	179.00	4287.00	5210	20230202	-26.78	3370	20231024	13.20	3910	-2.43	20240102	3800	0.39	20240111	5210	-26.78	20230202	3370	13.20	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
60	20240111	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-5	5	-0.13	6107915	1599	44.24	3855	3855	3800	5010	2700	3855	3819.83	0.49	0	30	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	247	21.51	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	3910	-1.53	20240102	3800	1.32	20240111	5210	-26.10	20230202	3370	14.24	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
61	20240111	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	0	3	0.00	1868755	486	13.45	3855	3855	3830	5010	2700	3855	3845.17	0.49	0	3	3928	3891	3863	3826	3798	3877	3812	32	1155	500	2620	5	1	6405405	247	21.54	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	3910	-1.41	20240102	3805	1.31	20240102	5210	-26.01	20230202	3370	14.39	20231024	0.32	N	026910	500	32 억		31467	N	N	0	N	00	N
62	20240110	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-30	5	-0.77	13953310	3613	44.72	3885	3900	3835	5050	2720	3885	3861.98	0.49	0	-33	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	247	21.54	0.90	12	0.06	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	3910	-1.41	20240102	3805	1.31	20240102	5210	-26.01	20230202	3370	14.39	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
63	20240110	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-50	5	-1.29	9732740	2518	31.16	3885	3900	3835	5050	2720	3885	3865.27	0.49	0	-31	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	246	21.42	0.89	12	0.04	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	3910	-1.92	20240102	3805	0.79	20240102	5210	-26.39	20230202	3370	13.80	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
64	20240110	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-40	5	-1.03	8549475	2210	27.35	3885	3900	3845	5050	2720	3885	3868.54	0.49	0	-29	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	246	21.48	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.20	3370	20231024	14.09	3910	-1.66	20240102	3805	1.05	20240102	5210	-26.20	20230202	3370	14.09	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
65	20240110	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-35	5	-0.90	7961015	2057	25.46	3885	3900	3845	5050	2720	3885	3870.21	0.49	0	-28	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	247	21.51	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	3910	-1.53	20240102	3805	1.18	20240102	5210	-26.10	20230202	3370	14.24	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
66	20240110	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-30	5	-0.77	7090525	1831	22.66	3885	3900	3850	5050	2720	3885	3872.49	0.49	0	-14	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	247	21.54	0.90	12	0.03	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	3910	-1.41	20240102	3805	1.31	20240102	5210	-26.01	20230202	3370	14.39	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
67	20240110	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-35	5	-0.90	5215175	1344	16.63	3885	3900	3850	5050	2720	3885	3880.34	0.49	0	-13	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	247	21.51	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.10	3370	20231024	14.24	3910	-1.53	20240102	3805	1.18	20240102	5210	-26.10	20230202	3370	14.24	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
68	20240110	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	15	2	0.39	4983975	1284	15.89	3885	3900	3850	5050	2720	3885	3881.60	0.49	0	-13	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	250	21.79	0.91	12	0.02	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	3910	-0.26	20240102	3805	2.50	20240102	5210	-25.14	20230202	3370	15.73	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
69	20240110	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	15	2	0.39	4297005	1106	13.69	3885	3900	3885	5050	2720	3885	3885.18	0.49	0	-13	3921	3902	3876	3857	3831	3890	3845	32	1165	500	2640	5	1	6405405	250	21.79	0.91	12	0.02	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	3910	-0.26	20240102	3805	2.50	20240102	5210	-25.14	20230202	3370	15.73	20231024	0.32	N	026910	500	32 억		31500	N	N	0	N	00	N
70	20240109	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	15	2	0.39	31404175	8079	527.69	3895	3895	3850	5030	2710	3870	3887.14	0.49	0	-110	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	249	21.70	0.91	12	0.13	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
71	20240109	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	0	3	0.00	31318840	8057	526.26	3895	3895	3850	5030	2710	3870	3887.16	0.49	0	-110	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	248	21.62	0.90	12	0.13	179.00	4287.00	5210	20230202	-25.72	3370	20231024	14.84	3910	-1.02	20240102	3805	1.71	20240102	5210	-25.72	20230202	3370	14.84	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
72	20240109	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	0	3	0.00	31167910	8018	523.71	3895	3895	3850	5030	2710	3870	3887.24	0.49	0	-110	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	248	21.62	0.90	12	0.13	179.00	4287.00	5210	20230202	-25.72	3370	20231024	14.84	3910	-1.02	20240102	3805	1.71	20240102	5210	-25.72	20230202	3370	14.84	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
73	20240109	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	25	2	0.65	24652015	6332	413.59	3895	3895	3870	5030	2710	3870	3893.24	0.49	0	-110	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	249	21.76	0.91	12	0.10	179.00	4287.00	5210	20230202	-25.24	3370	20231024	15.58	3910	-0.38	20240102	3805	2.37	20240102	5210	-25.24	20230202	3370	15.58	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
74	20240109	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	25	2	0.65	11595975	2980	194.64	3895	3895	3870	5030	2710	3870	3891.27	0.49	0	-87	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	249	21.76	0.91	12	0.05	179.00	4287.00	5210	20230202	-25.24	3370	20231024	15.58	3910	-0.38	20240102	3805	2.37	20240102	5210	-25.24	20230202	3370	15.58	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
75	20240109	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	4690490	1207	78.84	3895	3895	3870	5030	2710	3870	3886.07	0.49	0	-87	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	249	21.73	0.91	12	0.02	179.00	4287.00	5210	20230202	-25.34	3370	20231024	15.43	3910	-0.51	20240102	3805	2.23	20240102	5210	-25.34	20230202	3370	15.43	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
76	20240109	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	15	2	0.39	3958000	1018	66.49	3895	3895	3870	5030	2710	3870	3888.02	0.49	0	-81	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	249	21.70	0.91	12	0.02	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
77	20240109	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	25	2	0.65	592040	152	9.93	3895	3895	3895	5030	2710	3870	3895.00	0.49	0	0	3896	3882	3861	3847	3826	3872	3837	32	1160	500	2630	5	1	6405405	249	21.76	0.91	12	0.00	179.00	4287.00	5210	20230202	-25.24	3370	20231024	15.58	3910	-0.38	20240102	3805	2.37	20240102	5210	-25.24	20230202	3370	15.58	20231024	0.32	N	026910	500	32 억		31610	N	N	0	N	00	N
78	20240108	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	5	2	0.13	5902250	1528	94.03	3875	3875	3840	5020	2710	3865	3862.73	0.49	0	-13	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	248	21.62	0.90	12	0.02	179.00	4287.00	5210	20230202	-25.72	3370	20231024	14.84	3910	-1.02	20240102	3805	1.71	20240102	5210	-25.72	20230202	3370	14.84	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
79	20240108	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-20	5	-0.52	5573775	1443	88.80	3875	3875	3840	5020	2710	3865	3862.63	0.49	0	-28	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	246	21.48	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.20	3370	20231024	14.09	3910	-1.66	20240102	3805	1.05	20240102	5210	-26.20	20230202	3370	14.09	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
80	20240108	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-20	5	-0.52	5573775	1443	88.80	3875	3875	3840	5020	2710	3865	3862.63	0.49	0	-28	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	246	21.48	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.20	3370	20231024	14.09	3910	-1.66	20240102	3805	1.05	20240102	5210	-26.20	20230202	3370	14.09	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
81	20240108	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	0	3	0.00	5032265	1302	80.12	3875	3875	3840	5020	2710	3865	3865.03	0.49	0	-15	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	248	21.59	0.90	12	0.02	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	3910	-1.15	20240102	3805	1.58	20240102	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
82	20240108	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	0	3	0.00	4420510	1143	70.34	3875	3875	3845	5020	2710	3865	3867.46	0.49	0	-14	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	248	21.59	0.90	12	0.02	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	3910	-1.15	20240102	3805	1.58	20240102	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
83	20240108	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-20	5	-0.52	4324225	1118	68.80	3875	3875	3845	5020	2710	3865	3867.82	0.49	0	-14	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	246	21.48	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.20	3370	20231024	14.09	3910	-1.66	20240102	3805	1.05	20240102	5210	-26.20	20230202	3370	14.09	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
84	20240108	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-10	5	-0.26	4165670	1077	66.28	3875	3875	3855	5020	2710	3865	3867.85	0.49	0	-13	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	247	21.54	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	3910	-1.41	20240102	3805	1.31	20240102	5210	-26.01	20230202	3370	14.39	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
85	20240108	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	10	2	0.26	922250	238	14.65	3875	3875	3875	5020	2710	3865	3875.00	0.49	0	0	3928	3896	3863	3831	3798	3880	3815	32	1155	500	2620	5	1	6405405	248	21.65	0.90	12	0.00	179.00	4287.00	5210	20230202	-25.62	3370	20231024	14.99	3910	-0.90	20240102	3805	1.84	20240102	5210	-25.62	20230202	3370	14.99	20231024	0.36	N	026910	500	32 억		31623	N	N	0	N	00	N
86	20240105	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	5	2	0.13	6268460	1624	33.38	3895	3895	3830	5010	2705	3860	3859.89	0.49	0	-21	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	248	21.59	0.90	12	0.03	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	3910	-1.15	20240102	3805	1.58	20240102	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
87	20240105	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	0	3	0.00	6195045	1605	32.99	3895	3895	3830	5010	2705	3860	3859.84	0.49	0	-31	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	247	21.56	0.90	12	0.03	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	3910	-1.28	20240102	3805	1.45	20240102	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
88	20240105	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	5098370	1320	27.13	3895	3895	3830	5010	2705	3860	3862.40	0.49	0	-24	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	246	21.45	0.90	12	0.02	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	3910	-1.79	20240102	3805	0.92	20240102	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
89	20240105	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-5	5	-0.13	3530115	913	18.77	3895	3895	3830	5010	2705	3860	3866.50	0.49	0	-18	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	247	21.54	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.01	3370	20231024	14.39	3910	-1.41	20240102	3805	1.31	20240102	5210	-26.01	20230202	3370	14.39	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
90	20240105	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	25	2	0.65	3510855	908	18.66	3895	3895	3830	5010	2705	3860	3866.58	0.49	0	-18	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	249	21.70	0.91	12	0.01	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
91	20240105	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	25	2	0.65	3190570	825	16.96	3895	3895	3835	5010	2705	3860	3867.36	0.49	0	-17	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	249	21.70	0.91	12	0.01	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
92	20240105	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	2310935	596	12.25	3895	3895	3840	5010	2705	3860	3877.41	0.49	0	-16	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	246	21.45	0.90	12	0.01	179.00	4287.00	5210	20230202	-26.30	3370	20231024	13.95	3910	-1.79	20240102	3805	0.92	20240102	5210	-26.30	20230202	3370	13.95	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
93	20240105	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	35	2	0.91	856900	220	4.52	3895	3895	3895	5010	2705	3860	3895.00	0.49	0	0	3940	3900	3860	3820	3780	3880	3800	32	1150	500	2620	5	1	6405405	249	21.76	0.91	12	0.00	179.00	4287.00	5210	20230202	-25.24	3370	20231024	15.58	3910	-0.38	20240102	3805	2.37	20240102	5210	-25.24	20230202	3370	15.58	20231024	0.36	N	026910	500	32 억		31644	N	N	0	N	00	N
94	20240104	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	18681510	4864	113.14	3885	3900	3820	5070	2730	3900	3840.77	0.49	0	208	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	247	21.56	0.90	12	0.08	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	3910	-1.28	20240102	3805	1.45	20240102	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
95	20240104	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	17650710	4597	106.93	3885	3900	3820	5070	2730	3900	3839.61	0.49	0	212	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	247	21.56	0.90	12	0.07	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	3910	-1.28	20240102	3805	1.45	20240102	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
96	20240104	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-55	5	-1.41	16863280	4393	102.19	3885	3900	3820	5070	2730	3900	3838.67	0.49	0	205	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	246	21.48	0.90	12	0.07	179.00	4287.00	5210	20230202	-26.20	3370	20231024	14.09	3910	-1.66	20240102	3805	1.05	20240102	5210	-26.20	20230202	3370	14.09	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
97	20240104	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-10	5	-0.26	16149960	4208	97.88	3885	3900	3820	5070	2730	3900	3837.92	0.49	0	199	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	249	21.73	0.91	12	0.07	179.00	4287.00	5210	20230202	-25.34	3370	20231024	15.43	3910	-0.51	20240102	3805	2.23	20240102	5210	-25.34	20230202	3370	15.43	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
98	20240104	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-35	5	-0.90	15380780	4009	93.25	3885	3900	3820	5070	2730	3900	3836.56	0.49	0	190	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	248	21.59	0.90	12	0.06	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	3910	-1.15	20240102	3805	1.58	20240102	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
99	20240104	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-40	5	-1.03	4139960	1072	24.94	3885	3900	3825	5070	2730	3900	3861.90	0.49	0	-3	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	247	21.56	0.90	12	0.02	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	3910	-1.28	20240102	3805	1.45	20240102	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
100	20240104	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-15	5	-0.38	3138440	813	18.91	3885	3900	3835	5070	2730	3900	3860.32	0.49	0	-3	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	249	21.70	0.91	12	0.01	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
101	20240104	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-15	5	-0.38	827505	213	4.95	3885	3885	3885	5070	2730	3900	3885.00	0.49	0	0	3916	3907	3896	3887	3876	3910	3890	32	1170	500	2650	5	1	6405405	249	21.70	0.91	12	0.00	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31436	N	N	0	N	00	N
102	20240103	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	16738870	4297	26.67	3900	3905	3885	5070	2730	3900	3895.48	0.49	0	-120	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	250	21.79	0.91	12	0.07	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	3910	-0.26	20240102	3805	2.50	20240102	5210	-25.14	20230202	3370	15.73	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
103	20240103	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	16112115	4136	25.68	3900	3905	3885	5070	2730	3900	3895.58	0.49	0	-119	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	250	21.79	0.91	12	0.06	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	3910	-0.26	20240102	3805	2.50	20240102	5210	-25.14	20230202	3370	15.73	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
104	20240103	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-5	5	-0.13	15932895	4090	25.39	3900	3905	3885	5070	2730	3900	3895.57	0.49	0	-118	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	249	21.76	0.91	12	0.06	179.00	4287.00	5210	20230202	-25.24	3370	20231024	15.58	3910	-0.38	20240102	3805	2.37	20240102	5210	-25.24	20230202	3370	15.58	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
105	20240103	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-5	5	-0.13	15555080	3993	24.79	3900	3905	3885	5070	2730	3900	3895.59	0.49	0	-118	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	249	21.76	0.91	12	0.06	179.00	4287.00	5210	20230202	-25.24	3370	20231024	15.58	3910	-0.38	20240102	3805	2.37	20240102	5210	-25.24	20230202	3370	15.58	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
106	20240103	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-15	5	-0.38	15551185	3992	24.78	3900	3905	3885	5070	2730	3900	3895.59	0.49	0	-118	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	249	21.70	0.91	12	0.06	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
107	20240103	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-15	5	-0.38	13981310	3588	22.27	3900	3905	3885	5070	2730	3900	3896.69	0.49	0	-118	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	249	21.70	0.91	12	0.06	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
108	20240103	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-15	5	-0.38	12028450	3087	19.16	3900	3905	3885	5070	2730	3900	3896.49	0.49	0	-118	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	249	21.70	0.91	12	0.05	179.00	4287.00	5210	20230202	-25.43	3370	20231024	15.28	3910	-0.64	20240102	3805	2.10	20240102	5210	-25.43	20230202	3370	15.28	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
109	20240103	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	0	3	0.00	6298640	1615	10.03	3900	3905	3885	5070	2730	3900	3900.09	0.49	0	-64	3976	3937	3871	3832	3766	3905	3800	32	1170	500	2650	5	1	6405405	250	21.79	0.91	12	0.03	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	3910	-0.26	20240102	3805	2.50	20240102	5210	-25.14	20230202	3370	15.73	20231024	0.36	N	026910	500	32 억		31552	N	N	0	N	00	N
110	20240102	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-15	5	-0.38	62215460	16108	216.68	3905	3910	3805	5080	2745	3915	3862.40	0.49	0	-10	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	250	21.79	0.91	12	0.25	179.00	4287.00	5210	20230202	-25.14	3370	20231024	15.73	3910	-0.26	20240102	3805	2.50	20240102	5210	-25.14	20230202	3370	15.73	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
111	20240102	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-5	5	-0.13	62047715	16065	216.10	3905	3910	3805	5080	2745	3915	3862.29	0.49	0	-10	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	250	21.84	0.91	12	0.25	179.00	4287.00	5210	20230202	-24.95	3370	20231024	16.02	3910	0.00	20240102	3805	2.76	20240102	5210	-24.95	20230202	3370	16.02	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
112	20240102	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-55	5	-1.40	42378210	11032	148.40	3905	3910	3805	5080	2745	3915	3841.39	0.49	0	-10	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	247	21.56	0.90	12	0.17	179.00	4287.00	5210	20230202	-25.91	3370	20231024	14.54	3910	-1.28	20240102	3805	1.45	20240102	5210	-25.91	20230202	3370	14.54	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
113	20240102	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-50	5	-1.28	36906935	9617	129.37	3905	3910	3805	5080	2745	3915	3837.68	0.49	0	-10	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	248	21.59	0.90	12	0.15	179.00	4287.00	5210	20230202	-25.82	3370	20231024	14.69	3910	-1.15	20240102	3805	1.58	20240102	5210	-25.82	20230202	3370	14.69	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
114	20240102	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-80	5	-2.04	34851750	9084	122.20	3905	3910	3805	5080	2745	3915	3836.61	0.49	0	0	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	246	21.42	0.89	12	0.14	179.00	4287.00	5210	20230202	-26.39	3370	20231024	13.80	3910	-1.92	20240102	3805	0.79	20240102	5210	-26.39	20230202	3370	13.80	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
115	20240102	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-40	5	-1.02	6735925	1735	23.34	3905	3910	3860	5080	2745	3915	3882.38	0.49	0	0	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	248	21.65	0.90	12	0.03	179.00	4287.00	5210	20230202	-25.62	3370	20231024	14.99	3910	-0.90	20240102	3860	0.39	20240102	5210	-25.62	20230202	3370	14.99	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
116	20240102	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-5	5	-0.13	3033125	777	10.45	3905	3910	3900	5080	2745	3915	3903.64	0.49	0	0	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	250	21.84	0.91	12	0.01	179.00	4287.00	5210	20230202	-24.95	3370	20231024	16.02	3910	0.00	20240102	3900	0.26	20240102	5210	-24.95	20230202	3370	16.02	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N
117	20240102	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	0.49	0	0	3985	3950	3890	3855	3795	3967	3872	32	1165	500	2660	5	1	6405405	251	21.87	0.91	12	0.00	179.00	4287.00	5210	20230202	-24.86	3370	20231024	16.17	0	0.00	0	0	0.00	0	5210	-24.86	20230202	3370	16.17	20231024	0.36	N	026910	500	32 억		31562	N	N	0	N	00	N