KissMeData/263770/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	121050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-5	5	-0.17	21601195	7315	77.15	2955	2975	2915	3865	2085	2975	2953.00	0.58	0	-471	3018	2996	2973	2951	2928	2985	2940	24	890	100	2020	5	1	23700172	704	5.61	1.01	12	0.03	529.00	2934.00	5000	20230410	-40.60	2855	20231020	4.03	3095	-4.04	20240102	2915	1.89	20240123	5000	-40.60	20230410	2855	4.03	20231020	0.52	N	263770	100	23 억		136972	N	N	0	N	00	N
3	20240123	111046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-5	5	-0.17	13169460	4464	47.08	2955	2975	2915	3865	2085	2975	2950.15	0.58	0	-466	3018	2996	2973	2951	2928	2985	2940	24	890	100	2020	5	1	23700172	704	5.61	1.01	12	0.02	529.00	2934.00	5000	20230410	-40.60	2855	20231020	4.03	3095	-4.04	20240102	2915	1.89	20240123	5000	-40.60	20230410	2855	4.03	20231020	0.52	N	263770	100	23 억		136972	N	N	0	N	00	N
4	20240123	101046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-30	5	-1.01	7907160	2688	28.35	2955	2975	2915	3865	2085	2975	2941.65	0.58	0	-270	3018	2996	2973	2951	2928	2985	2940	24	890	100	2020	5	1	23700172	698	5.57	1.00	12	0.01	529.00	2934.00	5000	20230410	-41.10	2855	20231020	3.15	3095	-4.85	20240102	2915	1.03	20240123	5000	-41.10	20230410	2855	3.15	20231020	0.52	N	263770	100	23 억		136972	N	N	0	N	00	N
5	20240123	091047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-5	5	-0.17	2808500	952	10.04	2955	2975	2940	3865	2085	2975	2950.11	0.58	0	-252	3018	2996	2973	2951	2928	2985	2940	24	890	100	2020	5	1	23700172	704	5.61	1.01	12	0.00	529.00	2934.00	5000	20230410	-40.60	2855	20231020	4.03	3095	-4.04	20240102	2935	1.19	20240118	5000	-40.60	20230410	2855	4.03	20231020	0.52	N	263770	100	23 억		136972	N	N	0	N	00	N
6	20240119	161039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	25	2	0.84	29814400	10004	92.90	2975	3000	2940	3850	2080	2965	2980.24	0.59	0	-497	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	709	5.65	1.02	12	0.04	529.00	2934.00	5000	20230410	-40.20	2855	20231020	4.73	3095	-3.39	20240102	2935	1.87	20240118	5000	-40.20	20230410	2855	4.73	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
7	20240119	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	25	2	0.84	29338990	9845	91.42	2975	3000	2940	3850	2080	2965	2980.09	0.59	0	-435	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	709	5.65	1.02	12	0.04	529.00	2934.00	5000	20230410	-40.20	2855	20231020	4.73	3095	-3.39	20240102	2935	1.87	20240118	5000	-40.20	20230410	2855	4.73	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
8	20240119	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	0	3	0.00	27001200	9060	84.13	2975	3000	2940	3850	2080	2965	2980.26	0.59	0	-487	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	703	5.60	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.70	2855	20231020	3.85	3095	-4.20	20240102	2935	1.02	20240118	5000	-40.70	20230410	2855	3.85	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
9	20240119	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	20	2	0.67	17965680	6018	55.88	2975	3000	2940	3850	2080	2965	2985.32	0.59	0	-469	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	707	5.64	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.30	2855	20231020	4.55	3095	-3.55	20240102	2935	1.70	20240118	5000	-40.30	20230410	2855	4.55	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
10	20240119	121045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	30	2	1.01	16765135	5616	52.15	2975	3000	2940	3850	2080	2965	2985.24	0.59	0	-465	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	710	5.66	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.10	2855	20231020	4.90	3095	-3.23	20240102	2935	2.04	20240118	5000	-40.10	20230410	2855	4.90	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
11	20240119	111044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	35	2	1.18	16528545	5537	51.42	2975	3000	2940	3850	2080	2965	2985.11	0.59	0	-465	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	711	5.67	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.00	2855	20231020	5.08	3095	-3.07	20240102	2935	2.21	20240118	5000	-40.00	20230410	2855	5.08	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
12	20240119	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	30	2	1.01	9184520	3083	28.63	2975	3000	2940	3850	2080	2965	2979.09	0.59	0	-113	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	710	5.66	1.02	12	0.01	529.00	2934.00	5000	20230410	-40.10	2855	20231020	4.90	3095	-3.23	20240102	2935	2.04	20240118	5000	-40.10	20230410	2855	4.90	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
13	20240119	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	15	2	0.51	1975435	671	6.23	2975	2980	2940	3850	2080	2965	2944.02	0.59	0	-1	3025	2995	2965	2935	2905	3010	2950	24	885	100	2010	5	1	23700172	706	5.63	1.02	12	0.00	529.00	2934.00	5000	20230410	-40.40	2855	20231020	4.38	3095	-3.72	20240102	2935	1.53	20240118	5000	-40.40	20230410	2855	4.38	20231020	0.53	N	263770	100	23 억		140556	N	N	0	N	00	N
14	20240118	161039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	15	2	0.51	31879835	10769	94.21	2945	2995	2935	3835	2065	2950	2960.33	0.59	0	290	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	703	5.60	1.01	12	0.05	529.00	2934.00	5000	20230410	-40.70	2855	20231020	3.85	3095	-4.20	20240102	2935	1.02	20240118	5000	-40.70	20230410	2855	3.85	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
15	20240118	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	15	2	0.51	31607055	10677	93.40	2945	2995	2935	3835	2065	2950	2960.29	0.59	0	287	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	703	5.60	1.01	12	0.05	529.00	2934.00	5000	20230410	-40.70	2855	20231020	3.85	3095	-4.20	20240102	2935	1.02	20240118	5000	-40.70	20230410	2855	3.85	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
16	20240118	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	28565900	9647	84.39	2945	2995	2935	3835	2065	2950	2961.12	0.59	0	99	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	704	5.61	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.60	2855	20231020	4.03	3095	-4.04	20240102	2935	1.19	20240118	5000	-40.60	20230410	2855	4.03	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
17	20240118	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	25764395	8702	76.13	2945	2995	2935	3835	2065	2950	2960.74	0.59	0	102	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	704	5.61	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.60	2855	20231020	4.03	3095	-4.04	20240102	2935	1.19	20240118	5000	-40.60	20230410	2855	4.03	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
18	20240118	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	35	2	1.19	22103440	7465	65.30	2945	2995	2935	3835	2065	2950	2960.94	0.59	0	32	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	707	5.64	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.30	2855	20231020	4.55	3095	-3.55	20240102	2935	1.70	20240118	5000	-40.30	20230410	2855	4.55	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
19	20240118	111041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	30	2	1.02	20095285	6791	59.41	2945	2995	2935	3835	2065	2950	2959.11	0.59	0	94	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	706	5.63	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.40	2855	20231020	4.38	3095	-3.72	20240102	2935	1.53	20240118	5000	-40.40	20230410	2855	4.38	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
20	20240118	101036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	35	2	1.19	12722495	4302	37.63	2945	2995	2935	3835	2065	2950	2957.34	0.59	0	-10	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	707	5.64	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.30	2855	20231020	4.55	3095	-3.55	20240102	2935	1.70	20240118	5000	-40.30	20230410	2855	4.55	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
21	20240118	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-5	5	-0.17	1254415	426	3.73	2945	2945	2935	3835	2065	2950	2944.64	0.59	0	-52	3010	2980	2965	2935	2920	2972	2927	24	885	100	2000	5	1	23700172	698	5.57	1.00	12	0.00	529.00	2934.00	5000	20230410	-41.10	2855	20231020	3.15	3095	-4.85	20240102	2935	0.34	20240118	5000	-41.10	20230410	2855	3.15	20231020	0.53	N	263770	100	23 억		140266	N	N	0	N	00	N
22	20240117	161035	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-50	5	-1.67	33943005	11431	70.60	2975	2995	2950	3900	2100	3000	2969.38	0.60	0	-2303	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	699	5.58	1.01	12	0.05	529.00	2934.00	5000	20230410	-41.00	2855	20231020	3.33	3095	-4.68	20240102	2950	0.00	20240117	5000	-41.00	20230410	2855	3.33	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
23	20240117	151038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-35	5	-1.17	28861180	9711	59.97	2975	2995	2950	3900	2100	3000	2972.01	0.60	0	-1968	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	703	5.60	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.70	2855	20231020	3.85	3095	-4.20	20240102	2950	0.51	20240117	5000	-40.70	20230410	2855	3.85	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
24	20240117	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-35	5	-1.17	27130755	9126	56.36	2975	2995	2950	3900	2100	3000	2972.91	0.60	0	-1904	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	703	5.60	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.70	2855	20231020	3.85	3095	-4.20	20240102	2950	0.51	20240117	5000	-40.70	20230410	2855	3.85	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
25	20240117	131035	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-25	5	-0.83	25692910	8640	53.36	2975	2995	2950	3900	2100	3000	2973.72	0.60	0	-1899	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	705	5.62	1.01	12	0.04	529.00	2934.00	5000	20230410	-40.50	2855	20231020	4.20	3095	-3.88	20240102	2950	0.85	20240117	5000	-40.50	20230410	2855	4.20	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
26	20240117	121038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-20	5	-0.67	17339820	5818	35.93	2975	2995	2960	3900	2100	3000	2980.37	0.60	0	-1784	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	706	5.63	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.40	2855	20231020	4.38	3095	-3.72	20240102	2960	0.68	20240117	5000	-40.40	20230410	2855	4.38	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
27	20240117	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-10	5	-0.33	12168135	4083	25.22	2975	2995	2960	3900	2100	3000	2980.19	0.60	0	-1431	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	709	5.65	1.02	12	0.02	529.00	2934.00	5000	20230410	-40.20	2855	20231020	4.73	3095	-3.39	20240102	2960	1.01	20240117	5000	-40.20	20230410	2855	4.73	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
28	20240117	101036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-10	5	-0.33	7783205	2612	16.13	2975	2995	2960	3900	2100	3000	2979.79	0.60	0	-1431	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	709	5.65	1.02	12	0.01	529.00	2934.00	5000	20230410	-40.20	2855	20231020	4.73	3095	-3.39	20240102	2960	1.01	20240117	5000	-40.20	20230410	2855	4.73	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
29	20240117	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-10	5	-0.33	4032735	1355	8.37	2975	2995	2960	3900	2100	3000	2976.19	0.60	0	-423	3060	3030	3000	2970	2940	3015	2955	24	900	100	2040	5	1	23700172	709	5.65	1.02	12	0.01	529.00	2934.00	5000	20230410	-40.20	2855	20231020	4.73	3095	-3.39	20240102	2960	1.01	20240117	5000	-40.20	20230410	2855	4.73	20231020	0.53	N	263770	100	23 억		142570	N	N	0	N	00	N
30	20240116	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	48374645	16192	130.22	3030	3030	2970	3935	2125	3030	2987.56	0.61	0	-1427	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	711	5.67	1.02	12	0.07	529.00	2934.00	5000	20230410	-40.00	2855	20231020	5.08	3095	-3.07	20240102	2970	1.01	20240116	5000	-40.00	20230410	2855	5.08	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
31	20240116	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	48116645	16106	129.53	3030	3030	2970	3935	2125	3030	2987.50	0.61	0	-1427	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	711	5.67	1.02	12	0.07	529.00	2934.00	5000	20230410	-40.00	2855	20231020	5.08	3095	-3.07	20240102	2970	1.01	20240116	5000	-40.00	20230410	2855	5.08	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
32	20240116	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	44754030	14985	120.52	3030	3030	2970	3935	2125	3030	2986.59	0.61	0	-942	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	711	5.67	1.02	12	0.06	529.00	2934.00	5000	20230410	-40.00	2855	20231020	5.08	3095	-3.07	20240102	2970	1.01	20240116	5000	-40.00	20230410	2855	5.08	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
33	20240116	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-45	5	-1.49	28177570	9426	75.81	3030	3030	2970	3935	2125	3030	2989.35	0.61	0	-943	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	707	5.64	1.02	12	0.04	529.00	2934.00	5000	20230410	-40.30	2855	20231020	4.55	3095	-3.55	20240102	2970	0.51	20240116	5000	-40.30	20230410	2855	4.55	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
34	20240116	121033	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	21778725	7285	58.59	3030	3030	2970	3935	2125	3030	2989.53	0.61	0	-943	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	711	5.67	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.00	2855	20231020	5.08	3095	-3.07	20240102	2970	1.01	20240116	5000	-40.00	20230410	2855	5.08	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
35	20240116	111032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	20701775	6926	55.70	3030	3030	2970	3935	2125	3030	2988.99	0.61	0	-831	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	711	5.67	1.02	12	0.03	529.00	2934.00	5000	20230410	-40.00	2855	20231020	5.08	3095	-3.07	20240102	2970	1.01	20240116	5000	-40.00	20230410	2855	5.08	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
36	20240116	101032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-55	5	-1.82	15036815	5034	40.49	3030	3030	2970	3935	2125	3030	2987.05	0.61	0	-687	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	705	5.62	1.01	12	0.02	529.00	2934.00	5000	20230410	-40.50	2855	20231020	4.20	3095	-3.88	20240102	2970	0.17	20240116	5000	-40.50	20230410	2855	4.20	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
37	20240116	091030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-25	5	-0.83	4097055	1373	11.04	3030	3030	2970	3935	2125	3030	2984.02	0.61	0	-171	3076	3052	3026	3002	2976	3065	3015	24	905	100	2060	5	1	23700172	712	5.68	1.02	12	0.01	529.00	2934.00	5000	20230410	-39.90	2855	20231020	5.25	3095	-2.91	20240102	2970	1.18	20240116	5000	-39.90	20230410	2855	5.25	20231020	0.53	N	263770	100	23 억		143998	N	N	0	N	00	N
38	20240115	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-25	5	-0.82	37483310	12424	86.97	3025	3050	3000	3970	2140	3055	3017.01	0.61	0	-1531	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	718	5.73	1.03	12	0.05	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
39	20240115	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	36699370	12165	85.15	3025	3050	3000	3970	2140	3055	3016.80	0.61	0	-1409	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	717	5.72	1.03	12	0.05	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
40	20240115	141030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	35793340	11864	83.05	3025	3050	3000	3970	2140	3055	3016.97	0.61	0	-1331	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	717	5.72	1.03	12	0.05	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
41	20240115	131029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-20	5	-0.65	29295355	9714	68.00	3025	3050	3000	3970	2140	3055	3015.79	0.61	0	-913	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	719	5.74	1.03	12	0.04	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	3095	-1.94	20240102	2985	1.68	20240104	5000	-39.30	20230410	2855	6.30	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
42	20240115	121029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	21577220	7160	50.12	3025	3050	3000	3970	2140	3055	3013.58	0.61	0	50	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	717	5.72	1.03	12	0.03	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
43	20240115	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	10959385	3628	25.40	3025	3050	3005	3970	2140	3055	3020.78	0.61	0	-354	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	717	5.72	1.03	12	0.02	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
44	20240115	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-20	5	-0.65	7572965	2505	17.53	3025	3050	3005	3970	2140	3055	3023.14	0.61	0	-6	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	719	5.74	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	3095	-1.94	20240102	2985	1.68	20240104	5000	-39.30	20230410	2855	6.30	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
45	20240115	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-10	5	-0.33	260700	86	0.60	3025	3050	3025	3970	2140	3055	3031.40	0.61	0	-75	3098	3076	3048	3026	2998	3062	3012	24	915	100	2070	5	1	23700172	722	5.76	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	3095	-1.62	20240102	2985	2.01	20240104	5000	-39.10	20230410	2855	6.65	20231020	0.52	N	263770	100	23 억		145742	N	N	0	N	00	N
46	20240112	161039	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-5	5	-0.16	43392025	14286	45.78	3060	3070	3020	3975	2145	3060	3037.38	0.61	0	-80	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	724	5.78	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
47	20240112	151027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-5	5	-0.16	43077360	14183	45.45	3060	3070	3020	3975	2145	3060	3037.25	0.61	0	-77	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	724	5.78	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
48	20240112	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-10	5	-0.33	40599620	13370	42.84	3060	3070	3020	3975	2145	3060	3036.62	0.61	0	-41	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	723	5.77	1.04	12	0.06	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
49	20240112	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-10	5	-0.33	31053805	10214	32.73	3060	3070	3025	3975	2145	3060	3040.32	0.61	0	-3	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	723	5.77	1.04	12	0.04	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
50	20240112	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-10	5	-0.33	25724870	8456	27.10	3060	3070	3025	3975	2145	3060	3042.20	0.61	0	-1	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	723	5.77	1.04	12	0.04	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
51	20240112	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-5	5	-0.16	25706570	8450	27.08	3060	3070	3025	3975	2145	3060	3042.20	0.61	0	-1	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	724	5.78	1.04	12	0.04	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
52	20240112	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	0	3	0.00	14321095	4700	15.06	3060	3070	3040	3975	2145	3060	3047.04	0.61	0	-10	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	725	5.78	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
53	20240112	091024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-10	5	-0.33	1071030	350	1.12	3060	3070	3050	3975	2145	3060	3060.09	0.61	0	1	3110	3085	3055	3030	3000	3097	3042	24	915	100	2080	5	1	23700172	723	5.77	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		145750	N	N	0	N	00	N
54	20240111	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	94963395	31207	212.73	3035	3080	3025	3980	2150	3065	3043.02	0.61	0	1430	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	725	5.78	1.04	12	0.13	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
55	20240111	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-10	5	-0.33	93992065	30889	210.56	3035	3080	3025	3980	2150	3065	3042.90	0.61	0	1367	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	724	5.78	1.04	12	0.13	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
56	20240111	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-20	5	-0.65	87268130	28688	195.56	3035	3080	3025	3980	2150	3065	3041.97	0.61	0	1288	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	722	5.76	1.04	12	0.12	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	3095	-1.62	20240102	2985	2.01	20240104	5000	-39.10	20230410	2855	6.65	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
57	20240111	131018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-10	5	-0.33	80706930	26534	180.87	3035	3080	3025	3980	2150	3065	3041.64	0.61	0	1287	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	724	5.78	1.04	12	0.11	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
58	20240111	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-15	5	-0.49	77766515	25570	174.30	3035	3080	3025	3980	2150	3065	3041.32	0.61	0	1003	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	723	5.77	1.04	12	0.11	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
59	20240111	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-20	5	-0.65	39759560	13102	89.31	3035	3080	3025	3980	2150	3065	3034.62	0.61	0	1146	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	722	5.76	1.04	12	0.06	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	3095	-1.62	20240102	2985	2.01	20240104	5000	-39.10	20230410	2855	6.65	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
60	20240111	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-20	5	-0.65	36526160	12040	82.07	3035	3080	3025	3980	2150	3065	3033.73	0.61	0	1176	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	722	5.76	1.04	12	0.05	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	3095	-1.62	20240102	2985	2.01	20240104	5000	-39.10	20230410	2855	6.65	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
61	20240111	091019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-5	5	-0.16	265615	87	0.59	3035	3080	3035	3980	2150	3065	3053.05	0.61	0	3	3091	3077	3051	3037	3011	3085	3045	24	915	100	2080	5	1	23700172	725	5.78	1.04	12	0.00	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		143947	N	N	0	N	00	N
62	20240110	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	10	2	0.33	44631120	14641	253.92	3025	3065	3025	3970	2140	3055	3048.37	0.61	0	-422	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	726	5.79	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.70	2855	20231020	7.36	3095	-0.97	20240102	2985	2.68	20240104	5000	-38.70	20230410	2855	7.36	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
63	20240110	151018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	5	2	0.16	42635105	13987	242.58	3025	3065	3025	3970	2140	3055	3048.20	0.61	0	-529	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	725	5.78	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
64	20240110	141019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	38150740	12519	217.12	3025	3065	3025	3970	2140	3055	3047.43	0.61	0	-488	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	724	5.78	1.04	12	0.05	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
65	20240110	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	25324825	8311	144.14	3025	3065	3025	3970	2140	3055	3047.15	0.61	0	138	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	724	5.78	1.04	12	0.04	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
66	20240110	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	5	2	0.16	17154585	5641	97.83	3025	3060	3025	3970	2140	3055	3041.05	0.61	0	138	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	725	5.78	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
67	20240110	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	5	2	0.16	15055865	4955	85.93	3025	3060	3025	3970	2140	3055	3038.52	0.61	0	138	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	725	5.78	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
68	20240110	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	3096880	1015	17.60	3025	3060	3025	3970	2140	3055	3051.11	0.61	0	-187	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	723	5.77	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
69	20240110	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	1415475	464	8.05	3025	3055	3025	3970	2140	3055	3050.59	0.61	0	-64	3115	3085	3055	3025	2995	3070	3010	24	915	100	2070	5	1	23700172	724	5.78	1.04	12	0.00	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		144252	N	N	0	N	00	N
70	20240109	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	17567070	5766	41.05	3085	3085	3025	3970	2140	3055	3046.66	0.61	0	-66	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	724	5.78	1.04	12	0.02	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
71	20240109	151015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	11672010	3822	27.21	3085	3085	3025	3970	2140	3055	3053.90	0.61	0	-106	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	723	5.77	1.04	12	0.02	529.00	2934.00	5000	20230410	-39.00	2855	20231020	6.83	3095	-1.45	20240102	2985	2.18	20240104	5000	-39.00	20230410	2855	6.83	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
72	20240109	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-20	5	-0.65	9563580	3130	22.29	3085	3085	3025	3970	2140	3055	3055.46	0.61	0	-58	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	719	5.74	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	3095	-1.94	20240102	2985	1.68	20240104	5000	-39.30	20230410	2855	6.30	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
73	20240109	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	7677270	2511	17.88	3085	3085	3025	3970	2140	3055	3057.46	0.61	0	-63	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	724	5.78	1.04	12	0.01	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
74	20240109	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	5	2	0.16	6047390	1978	14.08	3085	3085	3025	3970	2140	3055	3057.33	0.61	0	-63	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	725	5.78	1.04	12	0.01	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
75	20240109	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	5	2	0.16	5689870	1861	13.25	3085	3085	3025	3970	2140	3055	3057.43	0.61	0	-63	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	725	5.78	1.04	12	0.01	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
76	20240109	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	3810625	1246	8.87	3085	3085	3025	3970	2140	3055	3058.29	0.61	0	-63	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	724	5.78	1.04	12	0.01	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
77	20240109	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	25	2	0.82	434880	141	1.00	3085	3085	3080	3970	2140	3055	3084.26	0.61	0	-29	3101	3077	3036	3012	2971	3090	3025	24	915	100	2070	5	1	23700172	730	5.82	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.40	2855	20231020	7.88	3095	-0.48	20240102	2985	3.18	20240104	5000	-38.40	20230410	2855	7.88	20231020	0.52	N	263770	100	23 억		144318	N	N	0	N	00	N
78	20240108	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	30	2	0.99	42603600	14045	196.10	3025	3060	2995	3930	2120	3025	3033.36	0.61	0	302	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	724	5.78	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	-1.29	20240102	2985	2.35	20240104	5000	-38.90	20230410	2855	7.01	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
79	20240108	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	35	2	1.16	42350070	13962	194.95	3025	3060	2995	3930	2120	3025	3033.24	0.61	0	303	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	725	5.78	1.04	12	0.06	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	2985	2.51	20240104	5000	-38.80	20230410	2855	7.18	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
80	20240108	141013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	15	2	0.50	24775105	8196	114.44	3025	3055	2995	3930	2120	3025	3022.83	0.61	0	-22	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	720	5.75	1.04	12	0.03	529.00	2934.00	5000	20230410	-39.20	2855	20231020	6.48	3095	-1.78	20240102	2985	1.84	20240104	5000	-39.20	20230410	2855	6.48	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
81	20240108	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	15	2	0.50	19627180	6495	90.69	3025	3055	2995	3930	2120	3025	3021.89	0.61	0	-200	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	720	5.75	1.04	12	0.03	529.00	2934.00	5000	20230410	-39.20	2855	20231020	6.48	3095	-1.78	20240102	2985	1.84	20240104	5000	-39.20	20230410	2855	6.48	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
82	20240108	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	15	2	0.50	16114785	5338	74.53	3025	3055	2995	3930	2120	3025	3018.88	0.61	0	-200	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	720	5.75	1.04	12	0.02	529.00	2934.00	5000	20230410	-39.20	2855	20231020	6.48	3095	-1.78	20240102	2985	1.84	20240104	5000	-39.20	20230410	2855	6.48	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
83	20240108	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	20	2	0.66	14080860	4670	65.21	3025	3045	2995	3930	2120	3025	3015.17	0.61	0	-160	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	722	5.76	1.04	12	0.02	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	3095	-1.62	20240102	2985	2.01	20240104	5000	-39.10	20230410	2855	6.65	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
84	20240108	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	5486480	1822	25.44	3025	3025	2995	3930	2120	3025	3011.24	0.61	0	-161	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	716	5.71	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.60	2855	20231020	5.78	3095	-2.42	20240102	2985	1.17	20240104	5000	-39.60	20230410	2855	5.78	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
85	20240108	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	358900	119	1.66	3025	3025	3000	3930	2120	3025	3015.97	0.61	0	-79	3065	3045	3020	3000	2975	3055	3010	24	905	100	2050	5	1	23700172	717	5.72	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.50	N	263770	100	23 억		144016	N	N	0	N	00	N
86	20240105	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	5	2	0.17	21159510	7006	63.47	3015	3040	2995	3925	2115	3020	3020.20	0.60	0	272	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	717	5.72	1.03	12	0.03	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
87	20240105	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	5	2	0.17	14625830	4846	43.90	3015	3040	2995	3925	2115	3020	3018.12	0.60	0	224	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	717	5.72	1.03	12	0.02	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
88	20240105	141010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	5771930	1908	17.28	3015	3040	3015	3925	2115	3020	3025.12	0.60	0	-87	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	718	5.73	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
89	20240105	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	5	2	0.17	5696180	1883	17.06	3015	3040	3015	3925	2115	3020	3025.06	0.60	0	-87	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	717	5.72	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
90	20240105	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	5	2	0.17	4821955	1594	14.44	3015	3040	3015	3925	2115	3020	3025.07	0.60	0	-42	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	717	5.72	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.50	2855	20231020	5.95	3095	-2.26	20240102	2985	1.34	20240104	5000	-39.50	20230410	2855	5.95	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
91	20240105	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	3775990	1248	11.31	3015	3040	3015	3925	2115	3020	3025.63	0.60	0	-42	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	718	5.73	1.03	12	0.01	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
92	20240105	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	15	2	0.50	2159350	715	6.48	3015	3040	3015	3925	2115	3020	3020.07	0.60	0	-40	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	719	5.74	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	3095	-1.94	20240102	2985	1.68	20240104	5000	-39.30	20230410	2855	6.30	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
93	20240105	091009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	989760	328	2.97	3015	3030	3015	3925	2115	3020	3017.56	0.60	0	-39	3070	3045	3015	2990	2960	3030	2975	24	905	100	2050	5	1	23700172	718	5.73	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.50	N	263770	100	23 억		142827	N	N	0	N	00	N
94	20240104	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-20	5	-0.66	33184810	11039	51.16	3040	3040	2985	3950	2130	3040	3006.14	0.60	0	-101	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	716	5.71	1.03	12	0.05	529.00	2934.00	5000	20230410	-39.60	2855	20231020	5.78	3095	-2.42	20240102	2985	1.17	20240104	5000	-39.60	20230410	2855	5.78	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
95	20240104	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-10	5	-0.33	30152570	10035	46.51	3040	3040	2985	3950	2130	3040	3004.74	0.60	0	54	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	718	5.73	1.03	12	0.04	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
96	20240104	141009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	30007000	9987	46.29	3040	3040	2985	3950	2130	3040	3004.61	0.60	0	82	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	719	5.74	1.03	12	0.04	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	3095	-1.94	20240102	2985	1.68	20240104	5000	-39.30	20230410	2855	6.30	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
97	20240104	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-10	5	-0.33	26789570	8925	41.36	3040	3040	2985	3950	2130	3040	3001.63	0.60	0	190	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	718	5.73	1.03	12	0.04	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
98	20240104	121006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-10	5	-0.33	25580635	8526	39.51	3040	3040	2985	3950	2130	3040	3000.31	0.60	0	197	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	718	5.73	1.03	12	0.04	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
99	20240104	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-10	5	-0.33	23402460	7805	36.17	3040	3040	2985	3950	2130	3040	2998.39	0.60	0	197	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	718	5.73	1.03	12	0.03	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
100	20240104	101005	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-10	5	-0.33	16555400	5535	25.65	3040	3040	2985	3950	2130	3040	2991.04	0.60	0	198	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	718	5.73	1.03	12	0.02	529.00	2934.00	5000	20230410	-39.40	2855	20231020	6.13	3095	-2.10	20240102	2985	1.51	20240104	5000	-39.40	20230410	2855	6.13	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
101	20240104	091009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	887100	295	1.37	3040	3040	2995	3950	2130	3040	3007.12	0.60	0	176	3113	3076	3058	3021	3003	3067	3012	24	910	100	2060	5	1	23700172	719	5.74	1.03	12	0.00	529.00	2934.00	5000	20230410	-39.30	2855	20231020	6.30	3095	-1.94	20240102	2995	1.34	20240104	5000	-39.30	20230410	2855	6.30	20231020	0.51	N	263770	100	23 억		142753	N	N	0	N	00	N
102	20240103	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-45	5	-1.46	66133670	21576	202.84	3070	3095	3040	4010	2160	3085	3065.15	0.60	0	138	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	720	5.75	1.04	12	0.09	529.00	2934.00	5000	20230410	-39.20	2855	20231020	6.48	3095	0.00	20240102	3040	0.00	20240103	5000	-39.20	20230410	2855	6.48	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
103	20240103	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-30	5	-0.97	55666310	18142	170.56	3070	3095	3050	4010	2160	3085	3068.37	0.60	0	33	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	724	5.78	1.04	12	0.08	529.00	2934.00	5000	20230410	-38.90	2855	20231020	7.01	3095	0.00	20240102	3045	0.33	20240102	5000	-38.90	20230410	2855	7.01	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
104	20240103	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	42075070	13708	128.87	3070	3095	3050	4010	2160	3085	3069.38	0.60	0	-206	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	729	5.81	1.05	12	0.06	529.00	2934.00	5000	20230410	-38.50	2855	20231020	7.71	3095	0.00	20240102	3045	0.99	20240102	5000	-38.50	20230410	2855	7.71	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
105	20240103	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	0	3	0.00	32230300	10485	98.57	3070	3095	3055	4010	2160	3085	3073.94	0.60	0	-84	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	731	5.83	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.30	2855	20231020	8.06	3095	0.00	20240102	3045	1.31	20240102	5000	-38.30	20230410	2855	8.06	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
106	20240103	121006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	17617460	5729	53.86	3070	3090	3065	4010	2160	3085	3075.14	0.60	0	-82	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	729	5.81	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.50	2855	20231020	7.71	3095	-0.65	20240102	3045	0.99	20240102	5000	-38.50	20230410	2855	7.71	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
107	20240103	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	14692490	4779	44.93	3070	3090	3065	4010	2160	3085	3074.39	0.60	0	-82	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	730	5.82	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.40	2855	20231020	7.88	3095	-0.48	20240102	3045	1.15	20240102	5000	-38.40	20230410	2855	7.88	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
108	20240103	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	10962845	3569	33.55	3070	3090	3065	4010	2160	3085	3071.69	0.60	0	-45	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	730	5.82	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.40	2855	20231020	7.88	3095	-0.48	20240102	3045	1.15	20240102	5000	-38.40	20230410	2855	7.88	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
109	20240103	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-15	5	-0.49	2113450	688	6.47	3070	3090	3070	4010	2160	3085	3071.88	0.60	0	-7	3125	3105	3075	3055	3025	3115	3065	24	925	100	2090	5	1	23700172	728	5.80	1.05	12	0.00	529.00	2934.00	5000	20230410	-38.60	2855	20231020	7.53	3095	-0.81	20240102	3045	0.82	20240102	5000	-38.60	20230410	2855	7.53	20231020	0.50	N	263770	100	23 억		142615	N	N	0	N	00	N
110	20240102	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	40	2	1.31	32677100	10637	53.32	3065	3095	3045	3955	2135	3045	3072.02	0.60	0	628	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	731	5.83	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.30	2855	20231020	8.06	3095	-0.32	20240102	3045	1.31	20240102	5000	-38.30	20230410	2855	8.06	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
111	20240102	150959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	30	2	0.99	31226395	10166	50.95	3065	3095	3045	3955	2135	3045	3071.65	0.60	0	404	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	729	5.81	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.50	2855	20231020	7.71	3095	-0.65	20240102	3045	0.99	20240102	5000	-38.50	20230410	2855	7.71	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
112	20240102	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	30	2	0.99	27671500	9009	45.16	3065	3095	3045	3955	2135	3045	3071.54	0.60	0	-35	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	729	5.81	1.05	12	0.04	529.00	2934.00	5000	20230410	-38.50	2855	20231020	7.71	3095	-0.65	20240102	3045	0.99	20240102	5000	-38.50	20230410	2855	7.71	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
113	20240102	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	15	2	0.49	24743865	8053	40.36	3065	3095	3045	3955	2135	3045	3072.63	0.60	0	-176	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	725	5.78	1.04	12	0.03	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3095	-1.13	20240102	3045	0.49	20240102	5000	-38.80	20230410	2855	7.18	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
114	20240102	120953	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	40	2	1.31	22455020	7305	36.61	3065	3095	3045	3955	2135	3045	3073.92	0.60	0	-176	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	731	5.83	1.05	12	0.03	529.00	2934.00	5000	20230410	-38.30	2855	20231020	8.06	3095	-0.32	20240102	3045	1.31	20240102	5000	-38.30	20230410	2855	8.06	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
115	20240102	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	35	2	1.15	15333920	4988	25.00	3065	3095	3045	3955	2135	3045	3074.16	0.60	0	-142	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	730	5.82	1.05	12	0.02	529.00	2934.00	5000	20230410	-38.40	2855	20231020	7.88	3095	-0.48	20240102	3045	1.15	20240102	5000	-38.40	20230410	2855	7.88	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
116	20240102	100944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	15	2	0.49	1395535	456	2.29	3065	3065	3060	3955	2135	3045	3060.38	0.60	0	-8	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	725	5.78	1.04	12	0.00	529.00	2934.00	5000	20230410	-38.80	2855	20231020	7.18	3065	-0.16	20240102	3060	0.00	20240102	5000	-38.80	20230410	2855	7.18	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N
117	20240102	090932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	0	3	0.00	0	0	0.00	0	0	0	3955	2135	3045	0.00	0.60	0	0	3121	3082	3041	3002	2961	3062	2982	24	910	100	2070	5	1	23700172	722	5.76	1.04	12	0.00	529.00	2934.00	5000	20230410	-39.10	2855	20231020	6.65	0	0.00	0	0	0.00	0	5000	-39.10	20230410	2855	6.65	20231020	0.47	N	263770	100	23 억		141984	N	N	0	N	00	N