KissMeData/240600/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	121027	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-30	5	-0.25	206721510	17629	39.23	11880	11880	11520	15340	8260	11800	11726.22	0.75	0	-544	12113	11956	11683	11526	11253	12035	11605	35	3540	500	8260	10	1	6928151	815	52.08	3.38	12	0.25	226.00	3483.00	25450	20231102	-53.75	11400	20240119	3.25	13690	-14.02	20240105	11400	3.25	20240119	25450	-53.75	20231102	11400	3.25	20240119	0.23	N	240600	500	34 억		51840	N	N	0	N	00	N
3	20240123	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	11760	-40	5	-0.34	175747870	15000	33.38	11880	11880	11520	15340	8260	11800	11716.52	0.75	0	-1102	12113	11956	11683	11526	11253	12035	11605	35	3540	500	8260	10	1	6928151	815	52.04	3.38	12	0.22	226.00	3483.00	25450	20231102	-53.79	11400	20240119	3.16	13690	-14.10	20240105	11400	3.16	20240119	25450	-53.79	20231102	11400	3.16	20240119	0.23	N	240600	500	34 억		51840	N	N	0	N	00	N
4	20240123	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	-20	5	-0.17	133426890	11393	25.35	11880	11880	11520	15340	8260	11800	11711.30	0.75	0	-1255	12113	11956	11683	11526	11253	12035	11605	35	3540	500	8260	10	1	6928151	816	52.12	3.38	12	0.16	226.00	3483.00	25450	20231102	-53.71	11400	20240119	3.33	13690	-13.95	20240105	11400	3.33	20240119	25450	-53.71	20231102	11400	3.33	20240119	0.23	N	240600	500	34 억		51840	N	N	0	N	00	N
5	20240123	091023	57	100.00	KOSDAQ		금속	N	N	N	N		N	11600	-200	5	-1.69	42507710	3638	8.10	11880	11880	11520	15340	8260	11800	11684.36	0.75	0	-2432	12113	11956	11683	11526	11253	12035	11605	35	3540	500	8260	10	1	6928151	804	51.33	3.33	12	0.05	226.00	3483.00	25450	20231102	-54.42	11400	20240119	1.75	13690	-15.27	20240105	11400	1.75	20240119	25450	-54.42	20231102	11400	1.75	20240119	0.23	N	240600	500	34 억		51840	N	N	0	N	00	N
6	20240119	161016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11530	-60	5	-0.52	462962440	39611	72.16	11690	11980	11400	15060	8120	11590	11687.75	0.52	0	11040	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	799	51.02	3.31	12	0.57	226.00	3483.00	25450	20231102	-54.70	11400	20240119	1.14	13690	-15.78	20240105	11400	1.14	20240119	25450	-54.70	20231102	11400	1.14	20240119	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
7	20240119	151019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11540	-50	5	-0.43	390979580	33386	60.82	11690	11980	11400	15060	8120	11590	11710.88	0.52	0	8239	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	800	51.06	3.31	12	0.48	226.00	3483.00	25450	20231102	-54.66	11400	20240119	1.23	13690	-15.70	20240105	11400	1.23	20240119	25450	-54.66	20231102	11400	1.23	20240119	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
8	20240119	141017	57	100.00	KOSDAQ		금속	N	N	N	N		N	11660	70	2	0.60	332954050	28357	51.65	11690	11980	11520	15060	8120	11590	11741.51	0.52	0	7064	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	808	51.59	3.35	12	0.41	226.00	3483.00	25450	20231102	-54.18	11500	20240118	1.39	13690	-14.83	20240105	11500	1.39	20240118	25450	-54.18	20231102	11500	1.39	20240118	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
9	20240119	131018	57	100.00	KOSDAQ		금속	N	N	N	N		N	11630	40	2	0.35	254521710	21609	39.36	11690	11980	11620	15060	8120	11590	11778.50	0.52	0	7057	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	806	51.46	3.34	12	0.31	226.00	3483.00	25450	20231102	-54.30	11500	20240118	1.13	13690	-15.05	20240105	11500	1.13	20240118	25450	-54.30	20231102	11500	1.13	20240118	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
10	20240119	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	11740	150	2	1.29	200350590	16973	30.92	11690	11980	11620	15060	8120	11590	11804.08	0.52	0	7617	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	813	51.95	3.37	12	0.24	226.00	3483.00	25450	20231102	-53.87	11500	20240118	2.09	13690	-14.24	20240105	11500	2.09	20240118	25450	-53.87	20231102	11500	2.09	20240118	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
11	20240119	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	190	2	1.64	181671090	15387	28.03	11690	11980	11620	15060	8120	11590	11806.79	0.52	0	7340	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	816	52.12	3.38	12	0.22	226.00	3483.00	25450	20231102	-53.71	11500	20240118	2.43	13690	-13.95	20240105	11500	2.43	20240118	25450	-53.71	20231102	11500	2.43	20240118	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
12	20240119	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	310	2	2.67	149002920	12614	22.98	11690	11980	11620	15060	8120	11590	11812.50	0.52	0	6829	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	824	52.65	3.42	12	0.18	226.00	3483.00	25450	20231102	-53.24	11500	20240118	3.48	13690	-13.08	20240105	11500	3.48	20240118	25450	-53.24	20231102	11500	3.48	20240118	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
13	20240119	091018	57	100.00	KOSDAQ		금속	N	N	N	N		N	11620	30	2	0.26	15637820	1341	2.44	11690	11800	11620	15060	8120	11590	11661.31	0.52	0	295	12343	11966	11733	11356	11123	11850	11240	35	3470	500	8110	10	1	6928151	805	51.42	3.34	12	0.02	226.00	3483.00	25450	20231102	-54.34	11500	20240118	1.04	13690	-15.12	20240105	11500	1.04	20240118	25450	-54.34	20231102	11500	1.04	20240118	0.22	N	240600	500	34 억		35736	N	N	0	N	00	N
14	20240118	161015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11590	-200	5	-1.70	639486660	54475	78.11	11900	12110	11500	15320	8260	11790	11739.95	0.47	0	3162	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	803	51.28	3.33	12	0.79	226.00	3483.00	25450	20231102	-54.46	11500	20240118	0.78	13690	-15.34	20240105	11500	0.78	20240118	25450	-54.46	20231102	11500	0.78	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
15	20240118	151016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11570	-220	5	-1.87	616076700	52451	75.21	11900	12110	11500	15320	8260	11790	11745.76	0.47	0	3215	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	802	51.19	3.32	12	0.76	226.00	3483.00	25450	20231102	-54.54	11500	20240118	0.61	13690	-15.49	20240105	11500	0.61	20240118	25450	-54.54	20231102	11500	0.61	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
16	20240118	141017	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11640	-150	5	-1.27	414123960	34967	50.14	11900	12110	11600	15320	8260	11790	11843.28	0.47	0	2746	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	806	51.50	3.34	12	0.50	226.00	3483.00	25450	20231102	-54.26	11600	20240118	0.34	13690	-14.97	20240105	11600	0.34	20240118	25450	-54.26	20231102	11600	0.34	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
17	20240118	131014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11860	70	2	0.59	300155440	25247	36.20	11900	12110	11700	15320	8260	11790	11888.76	0.47	0	6804	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	822	52.48	3.41	12	0.36	226.00	3483.00	25450	20231102	-53.40	11700	20240118	1.37	13690	-13.37	20240105	11700	1.37	20240118	25450	-53.40	20231102	11700	1.37	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
18	20240118	121018	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11860	70	2	0.59	276881020	23283	33.38	11900	12110	11700	15320	8260	11790	11891.98	0.47	0	6969	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	822	52.48	3.41	12	0.34	226.00	3483.00	25450	20231102	-53.40	11700	20240118	1.37	13690	-13.37	20240105	11700	1.37	20240118	25450	-53.40	20231102	11700	1.37	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
19	20240118	111018	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11880	90	2	0.76	242200010	20368	29.21	11900	12110	11700	15320	8260	11790	11891.20	0.47	0	6576	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	823	52.57	3.41	12	0.29	226.00	3483.00	25450	20231102	-53.32	11700	20240118	1.54	13690	-13.22	20240105	11700	1.54	20240118	25450	-53.32	20231102	11700	1.54	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
20	20240118	101013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12080	290	2	2.46	155765290	13109	18.80	11900	12110	11700	15320	8260	11790	11882.32	0.47	0	3900	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	837	53.45	3.47	12	0.19	226.00	3483.00	25450	20231102	-52.53	11700	20240118	3.25	13690	-11.76	20240105	11700	3.25	20240118	25450	-52.53	20231102	11700	3.25	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
21	20240118	091015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11750	-40	5	-0.34	31222750	2634	3.78	11900	11950	11700	15320	8260	11790	11853.74	0.47	0	-774	12950	12370	12070	11490	11190	12220	11340	35	3530	500	8250	10	1	6928151	814	51.99	3.37	12	0.04	226.00	3483.00	25450	20231102	-53.83	11700	20240118	0.43	13690	-14.17	20240105	11700	0.43	20240118	25450	-53.83	20231102	11700	0.43	20240118	0.22	N	240600	500	34 억		32569	N	N	0	N	00	N
22	20240117	161012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11790	-640	5	-5.15	824122450	68428	169.25	12650	12650	11770	16150	8710	12430	12046.39	0.80	0	-22701	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	817	52.17	3.39	12	0.99	226.00	3483.00	25450	20231102	-53.67	11770	20240117	0.17	13690	-13.88	20240105	11770	0.17	20240117	25450	-53.67	20231102	11770	0.17	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
23	20240117	151015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11830	-600	5	-4.83	757692110	62801	155.33	12650	12650	11820	16150	8710	12430	12064.97	0.80	0	-21939	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	820	52.35	3.40	12	0.91	226.00	3483.00	25450	20231102	-53.52	11820	20240117	0.08	13690	-13.59	20240105	11820	0.08	20240117	25450	-53.52	20231102	11820	0.08	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
24	20240117	141012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11930	-500	5	-4.02	619902780	51204	126.65	12650	12650	11900	16150	8710	12430	12106.53	0.80	0	-18216	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	827	52.79	3.43	12	0.74	226.00	3483.00	25450	20231102	-53.12	11900	20240117	0.25	13690	-12.86	20240105	11900	0.25	20240117	25450	-53.12	20231102	11900	0.25	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
25	20240117	131012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11910	-520	5	-4.18	578107550	47702	117.98	12650	12650	11900	16150	8710	12430	12119.15	0.80	0	-17895	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	825	52.70	3.42	12	0.69	226.00	3483.00	25450	20231102	-53.20	11900	20240117	0.08	13690	-13.00	20240105	11900	0.08	20240117	25450	-53.20	20231102	11900	0.08	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
26	20240117	121015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12010	-420	5	-3.38	460564910	37894	93.73	12650	12650	12010	16150	8710	12430	12154.03	0.80	0	-13302	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	832	53.14	3.45	12	0.55	226.00	3483.00	25450	20231102	-52.81	12010	20240117	0.00	13690	-12.27	20240105	12010	0.00	20240117	25450	-52.81	20231102	12010	0.00	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
27	20240117	111016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12160	-270	5	-2.17	305180330	25028	61.90	12650	12650	12080	16150	8710	12430	12193.56	0.80	0	-11093	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	842	53.81	3.49	12	0.36	226.00	3483.00	25450	20231102	-52.22	12080	20240117	0.66	13690	-11.18	20240105	12080	0.66	20240117	25450	-52.22	20231102	12080	0.66	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
28	20240117	101012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12140	-290	5	-2.33	246675810	20222	50.02	12650	12650	12080	16150	8710	12430	12198.39	0.80	0	-9604	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	841	53.72	3.49	12	0.29	226.00	3483.00	25450	20231102	-52.30	12080	20240117	0.50	13690	-11.32	20240105	12080	0.50	20240117	25450	-52.30	20231102	12080	0.50	20240117	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
29	20240117	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	-190	5	-1.53	58332560	4744	11.73	12650	12650	12230	16150	8710	12430	12296.07	0.80	0	-2632	13103	12766	12563	12226	12023	12665	12125	35	3720	500	8700	10	1	6928151	848	54.16	3.51	12	0.07	226.00	3483.00	25450	20231102	-51.91	12100	20231227	1.16	13690	-10.59	20240105	12230	0.08	20240117	25450	-51.91	20231102	12100	1.16	20231227	0.22	N	240600	500	34 억		55275	N	N	0	N	00	N
30	20240116	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	-160	5	-1.27	501036040	39911	84.51	12600	12900	12360	16360	8820	12590	12553.87	0.93	0	-9063	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	861	55.00	3.57	12	0.58	226.00	3483.00	25450	20231102	-51.16	12100	20231227	2.73	13690	-9.20	20240105	12360	0.57	20240116	25450	-51.16	20231102	12100	2.73	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
31	20240116	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	12390	-200	5	-1.59	477603390	38027	80.52	12600	12900	12360	16360	8820	12590	12559.59	0.93	0	-8428	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	858	54.82	3.56	12	0.55	226.00	3483.00	25450	20231102	-51.32	12100	20231227	2.40	13690	-9.50	20240105	12360	0.24	20240116	25450	-51.32	20231102	12100	2.40	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
32	20240116	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	12580	-10	5	-0.08	333796990	26455	56.02	12600	12900	12500	16360	8820	12590	12617.54	0.93	0	-6316	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	872	55.66	3.61	12	0.38	226.00	3483.00	25450	20231102	-50.57	12100	20231227	3.97	13690	-8.11	20240105	12500	0.64	20240116	25450	-50.57	20231102	12100	3.97	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
33	20240116	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	-40	5	-0.32	283471860	22442	47.52	12600	12900	12500	16360	8820	12590	12631.31	0.93	0	-3532	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	869	55.53	3.60	12	0.32	226.00	3483.00	25450	20231102	-50.69	12100	20231227	3.72	13690	-8.33	20240105	12500	0.40	20240116	25450	-50.69	20231102	12100	3.72	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
34	20240116	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	50	2	0.40	239167030	18917	40.06	12600	12900	12500	16360	8820	12590	12642.97	0.93	0	-1678	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	876	55.93	3.63	12	0.27	226.00	3483.00	25450	20231102	-50.33	12100	20231227	4.46	13690	-7.67	20240105	12500	1.12	20240116	25450	-50.33	20231102	12100	4.46	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
35	20240116	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	50	2	0.40	221626680	17528	37.11	12600	12900	12500	16360	8820	12590	12644.15	0.93	0	-1050	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	876	55.93	3.63	12	0.25	226.00	3483.00	25450	20231102	-50.33	12100	20231227	4.46	13690	-7.67	20240105	12500	1.12	20240116	25450	-50.33	20231102	12100	4.46	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
36	20240116	101009	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	0	3	0.00	178929910	14135	29.93	12600	12900	12500	16360	8820	12590	12658.64	0.93	0	-164	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	872	55.71	3.61	12	0.20	226.00	3483.00	25450	20231102	-50.53	12100	20231227	4.05	13690	-8.04	20240105	12500	0.72	20240116	25450	-50.53	20231102	12100	4.05	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
37	20240116	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	12740	150	2	1.19	35432220	2788	5.90	12600	12770	12600	16360	8820	12590	12708.83	0.93	0	-624	13036	12812	12656	12432	12276	12735	12355	35	3770	500	8810	10	1	6928151	883	56.37	3.66	12	0.04	226.00	3483.00	25450	20231102	-49.94	12100	20231227	5.29	13690	-6.94	20240105	12500	1.92	20240115	25450	-49.94	20231102	12100	5.29	20231227	0.20	N	240600	500	34 억		64338	N	N	0	N	00	N
38	20240115	161008	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	-10	5	-0.08	593479950	47056	91.54	12670	12880	12500	16380	8820	12600	12612.22	0.77	0	10921	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	872	55.71	3.61	12	0.68	226.00	3483.00	25450	20231102	-50.53	12100	20231227	4.05	13690	-8.04	20240105	12500	0.72	20240115	25450	-50.53	20231102	12100	4.05	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
39	20240115	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	12680	80	2	0.63	562443850	44596	86.76	12670	12880	12500	16380	8820	12600	12611.98	0.77	0	10275	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	878	56.11	3.64	12	0.64	226.00	3483.00	25450	20231102	-50.18	12100	20231227	4.79	13690	-7.38	20240105	12500	1.44	20240115	25450	-50.18	20231102	12100	4.79	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
40	20240115	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	40	2	0.32	489085790	38768	75.42	12670	12880	12500	16380	8820	12600	12615.71	0.77	0	7162	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	876	55.93	3.63	12	0.56	226.00	3483.00	25450	20231102	-50.33	12100	20231227	4.46	13690	-7.67	20240105	12500	1.12	20240115	25450	-50.33	20231102	12100	4.46	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
41	20240115	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	0	3	0.00	411795560	32609	63.44	12670	12880	12500	16380	8820	12600	12628.28	0.77	0	5683	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	873	55.75	3.62	12	0.47	226.00	3483.00	25450	20231102	-50.49	12100	20231227	4.13	13690	-7.96	20240105	12500	0.80	20240115	25450	-50.49	20231102	12100	4.13	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
42	20240115	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	40	2	0.32	368707040	29179	56.77	12670	12880	12500	16380	8820	12600	12636.04	0.77	0	5362	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	876	55.93	3.63	12	0.42	226.00	3483.00	25450	20231102	-50.33	12100	20231227	4.46	13690	-7.67	20240105	12500	1.12	20240115	25450	-50.33	20231102	12100	4.46	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
43	20240115	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	12580	-20	5	-0.16	345990050	27379	53.26	12670	12880	12500	16380	8820	12600	12637.06	0.77	0	5101	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	872	55.66	3.61	12	0.40	226.00	3483.00	25450	20231102	-50.57	12100	20231227	3.97	13690	-8.11	20240105	12500	0.64	20240115	25450	-50.57	20231102	12100	3.97	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
44	20240115	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	12690	90	2	0.71	200976140	15840	30.82	12670	12880	12550	16380	8820	12600	12687.89	0.77	0	2993	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	879	56.15	3.64	12	0.23	226.00	3483.00	25450	20231102	-50.14	12100	20231227	4.88	13690	-7.30	20240105	12520	1.36	20240112	25450	-50.14	20231102	12100	4.88	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
45	20240115	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	12740	140	2	1.11	35279980	2783	5.41	12670	12880	12550	16380	8820	12600	12676.96	0.77	0	-633	13293	12946	12733	12386	12173	12840	12280	35	3780	500	8820	10	1	6928151	883	56.37	3.66	12	0.04	226.00	3483.00	25450	20231102	-49.94	12100	20231227	5.29	13690	-6.94	20240105	12520	1.76	20240112	25450	-49.94	20231102	12100	5.29	20231227	0.20	N	240600	500	34 억		53330	N	N	0	N	00	N
46	20240112	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	-190	5	-1.49	642538010	50933	76.03	13080	13080	12520	16620	8960	12790	12615.97	1.04	0	-18504	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	873	55.75	3.62	12	0.74	226.00	3483.00	25450	20231102	-50.49	12100	20231227	4.13	13690	-7.96	20240105	12520	0.64	20240112	25450	-50.49	20231102	12100	4.13	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
47	20240112	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	-200	5	-1.56	581117620	46057	68.75	13080	13080	12520	16620	8960	12790	12617.36	1.04	0	-18374	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	872	55.71	3.61	12	0.66	226.00	3483.00	25450	20231102	-50.53	12100	20231227	4.05	13690	-8.04	20240105	12520	0.56	20240112	25450	-50.53	20231102	12100	4.05	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
48	20240112	141003	57	100.00	KOSDAQ		금속	N	N	N	N		N	12540	-250	5	-1.95	514471060	40743	60.82	13080	13080	12520	16620	8960	12790	12627.23	1.04	0	-17294	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	869	55.49	3.60	12	0.59	226.00	3483.00	25450	20231102	-50.73	12100	20231227	3.64	13690	-8.40	20240105	12520	0.16	20240112	25450	-50.73	20231102	12100	3.64	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
49	20240112	130959	57	100.00	KOSDAQ		금속	N	N	N	N		N	12610	-180	5	-1.41	334719730	26446	39.48	13080	13080	12520	16620	8960	12790	12656.72	1.04	0	-9440	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	874	55.80	3.62	12	0.38	226.00	3483.00	25450	20231102	-50.45	12100	20231227	4.21	13690	-7.89	20240105	12520	0.72	20240112	25450	-50.45	20231102	12100	4.21	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
50	20240112	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	12620	-170	5	-1.33	306420340	24203	36.13	13080	13080	12520	16620	8960	12790	12660.43	1.04	0	-8474	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	874	55.84	3.62	12	0.35	226.00	3483.00	25450	20231102	-50.41	12100	20231227	4.30	13690	-7.82	20240105	12520	0.80	20240112	25450	-50.41	20231102	12100	4.30	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
51	20240112	110959	57	100.00	KOSDAQ		금속	N	N	N	N		N	12660	-130	5	-1.02	256399880	20238	30.21	13080	13080	12520	16620	8960	12790	12669.23	1.04	0	-6119	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	877	56.02	3.63	12	0.29	226.00	3483.00	25450	20231102	-50.26	12100	20231227	4.63	13690	-7.52	20240105	12520	1.12	20240112	25450	-50.26	20231102	12100	4.63	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
52	20240112	100959	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	-200	5	-1.56	223242070	17607	26.28	13080	13080	12520	16620	8960	12790	12679.17	1.04	0	-5148	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	872	55.71	3.61	12	0.25	226.00	3483.00	25450	20231102	-50.53	12100	20231227	4.05	13690	-8.04	20240105	12520	0.56	20240112	25450	-50.53	20231102	12100	4.05	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
53	20240112	091002	57	100.00	KOSDAQ		금속	N	N	N	N		N	12890	100	2	0.78	21764480	1689	2.52	13080	13080	12810	16620	8960	12790	12886.02	1.04	0	-1105	13416	13102	12946	12632	12476	13025	12555	35	3830	500	8950	10	1	6928151	893	57.04	3.70	12	0.02	226.00	3483.00	25450	20231102	-49.35	12100	20231227	6.53	13690	-5.84	20240105	12650	1.90	20240102	25450	-49.35	20231102	12100	6.53	20231227	0.21	N	240600	500	34 억		72003	N	N	0	N	00	N
54	20240111	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	12790	-100	5	-0.78	872204710	66782	111.25	13000	13260	12790	16750	9030	12890	13062.84	1.01	0	2104	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	886	56.59	3.67	12	0.96	226.00	3483.00	25450	20231102	-49.74	12100	20231227	5.70	13690	-6.57	20240105	12650	1.11	20240102	25450	-49.74	20231102	12100	5.70	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
55	20240111	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	12860	-30	5	-0.23	809928840	61922	103.15	13000	13260	12820	16750	9030	12890	13080.74	1.01	0	2374	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	891	56.90	3.69	12	0.89	226.00	3483.00	25450	20231102	-49.47	12100	20231227	6.28	13690	-6.06	20240105	12650	1.66	20240102	25450	-49.47	20231102	12100	6.28	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
56	20240111	140958	57	100.00	KOSDAQ		금속	N	N	N	N		N	12930	40	2	0.31	692831100	52835	88.02	13000	13260	12890	16750	9030	12890	13114.38	1.01	0	4887	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	896	57.21	3.71	12	0.76	226.00	3483.00	25450	20231102	-49.19	12100	20231227	6.86	13690	-5.55	20240105	12650	2.21	20240102	25450	-49.19	20231102	12100	6.86	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
57	20240111	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	12940	50	2	0.39	656450580	50021	83.33	13000	13260	12890	16750	9030	12890	13124.90	1.01	0	6696	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	897	57.26	3.72	12	0.72	226.00	3483.00	25450	20231102	-49.16	12100	20231227	6.94	13690	-5.48	20240105	12650	2.29	20240102	25450	-49.16	20231102	12100	6.94	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
58	20240111	120956	57	100.00	KOSDAQ		금속	N	N	N	N		N	12940	50	2	0.39	606547600	46173	76.92	13000	13260	12890	16750	9030	12890	13138.02	1.01	0	8335	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	897	57.26	3.72	12	0.67	226.00	3483.00	25450	20231102	-49.16	12100	20231227	6.94	13690	-5.48	20240105	12650	2.29	20240102	25450	-49.16	20231102	12100	6.94	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
59	20240111	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	13100	210	2	1.63	511278750	38845	64.71	13000	13260	13000	16750	9030	12890	13164.13	1.01	0	9901	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	908	57.96	3.76	12	0.56	226.00	3483.00	25450	20231102	-48.53	12100	20231227	8.26	13690	-4.31	20240105	12650	3.56	20240102	25450	-48.53	20231102	12100	8.26	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
60	20240111	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	13050	160	2	1.24	448059910	34011	56.66	13000	13260	13000	16750	9030	12890	13176.49	1.01	0	10991	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	904	57.74	3.75	12	0.49	226.00	3483.00	25450	20231102	-48.72	12100	20231227	7.85	13690	-4.67	20240105	12650	3.16	20240102	25450	-48.72	20231102	12100	7.85	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
61	20240111	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	13070	180	2	1.40	78953250	6010	10.01	13000	13250	13000	16750	9030	12890	13149.91	1.01	0	1853	13556	13222	12996	12662	12436	13110	12550	35	3860	500	9020	10	1	6928151	906	57.83	3.75	12	0.09	226.00	3483.00	25450	20231102	-48.64	12100	20231227	8.02	13690	-4.53	20240105	12650	3.32	20240102	25450	-48.64	20231102	12100	8.02	20231227	0.19	N	240600	500	34 억		69899	N	N	0	N	00	N
62	20240110	160953	57	100.00	KOSDAQ		금속	N	N	N	N		N	12890	-240	5	-1.83	768932180	59674	93.07	13330	13330	12770	17060	9200	13130	12885.55	1.01	0	-275	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	893	57.04	3.70	12	0.86	226.00	3483.00	25450	20231102	-49.35	12100	20231227	6.53	13690	-5.84	20240105	12650	1.90	20240102	25450	-49.35	20231102	12100	6.53	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
63	20240110	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	-260	5	-1.98	700279090	54347	84.77	13330	13330	12770	17060	9200	13130	12885.33	1.01	0	-2243	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	892	56.95	3.70	12	0.78	226.00	3483.00	25450	20231102	-49.43	12100	20231227	6.36	13690	-5.99	20240105	12650	1.74	20240102	25450	-49.43	20231102	12100	6.36	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
64	20240110	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	-230	5	-1.75	629743500	48868	76.22	13330	13330	12770	17060	9200	13130	12886.62	1.01	0	-2498	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	894	57.08	3.70	12	0.71	226.00	3483.00	25450	20231102	-49.31	12100	20231227	6.61	13690	-5.77	20240105	12650	1.98	20240102	25450	-49.31	20231102	12100	6.61	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
65	20240110	130953	57	100.00	KOSDAQ		금속	N	N	N	N		N	12920	-210	5	-1.60	596682180	46306	72.22	13330	13330	12770	17060	9200	13130	12885.63	1.01	0	-3129	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	895	57.17	3.71	12	0.67	226.00	3483.00	25450	20231102	-49.23	12100	20231227	6.78	13690	-5.62	20240105	12650	2.13	20240102	25450	-49.23	20231102	12100	6.78	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
66	20240110	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	-260	5	-1.98	541400490	42004	65.51	13330	13330	12770	17060	9200	13130	12889.26	1.01	0	-2939	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	892	56.95	3.70	12	0.61	226.00	3483.00	25450	20231102	-49.43	12100	20231227	6.36	13690	-5.99	20240105	12650	1.74	20240102	25450	-49.43	20231102	12100	6.36	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
67	20240110	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	12850	-280	5	-2.13	446489430	34618	53.99	13330	13330	12770	17060	9200	13130	12897.61	1.01	0	-2187	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	890	56.86	3.69	12	0.50	226.00	3483.00	25450	20231102	-49.51	12100	20231227	6.20	13690	-6.14	20240105	12650	1.58	20240102	25450	-49.51	20231102	12100	6.20	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
68	20240110	100953	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	-260	5	-1.98	198851570	15346	23.94	13330	13330	12870	17060	9200	13130	12957.88	1.01	0	-3011	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	892	56.95	3.70	12	0.22	226.00	3483.00	25450	20231102	-49.43	12100	20231227	6.36	13690	-5.99	20240105	12650	1.74	20240102	25450	-49.43	20231102	12100	6.36	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
69	20240110	090953	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-130	5	-0.99	53781340	4110	6.41	13330	13330	12950	17060	9200	13130	13085.48	1.01	0	-2134	13603	13366	13223	12986	12843	13295	12915	35	3930	500	9190	10	1	6928151	901	57.52	3.73	12	0.06	226.00	3483.00	25450	20231102	-48.92	12100	20231227	7.44	13690	-5.04	20240105	12650	2.77	20240102	25450	-48.92	20231102	12100	7.44	20231227	0.17	N	240600	500	34 억		70312	N	N	0	N	00	N
70	20240109	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13130	-120	5	-0.91	844546610	63783	107.78	13250	13460	13080	17220	9280	13250	13241.32	1.19	0	-13196	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	910	58.10	3.77	12	0.92	226.00	3483.00	25450	20231102	-48.41	12100	20231227	8.51	13690	-4.09	20240105	12650	3.79	20240102	25450	-48.41	20231102	12100	8.51	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
71	20240109	150953	57	100.00	KOSDAQ		금속	N	N	N	N		N	13080	-170	5	-1.28	807583850	60962	103.01	13250	13460	13080	17220	9280	13250	13247.33	1.19	0	-12946	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	906	57.88	3.76	12	0.88	226.00	3483.00	25450	20231102	-48.61	12100	20231227	8.10	13690	-4.46	20240105	12650	3.40	20240102	25450	-48.61	20231102	12100	8.10	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
72	20240109	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	13130	-120	5	-0.91	712300190	53702	90.75	13250	13460	13080	17220	9280	13250	13263.94	1.19	0	-9458	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	910	58.10	3.77	12	0.78	226.00	3483.00	25450	20231102	-48.41	12100	20231227	8.51	13690	-4.09	20240105	12650	3.79	20240102	25450	-48.41	20231102	12100	8.51	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
73	20240109	130951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13140	-110	5	-0.83	635454290	47841	80.84	13250	13460	13130	17220	9280	13250	13282.63	1.19	0	-7117	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	910	58.14	3.77	12	0.69	226.00	3483.00	25450	20231102	-48.37	12100	20231227	8.60	13690	-4.02	20240105	12650	3.87	20240102	25450	-48.37	20231102	12100	8.60	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
74	20240109	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	13200	-50	5	-0.38	532172870	40005	67.60	13250	13460	13200	17220	9280	13250	13302.66	1.19	0	-4400	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	915	58.41	3.79	12	0.58	226.00	3483.00	25450	20231102	-48.13	12100	20231227	9.09	13690	-3.58	20240105	12650	4.35	20240102	25450	-48.13	20231102	12100	9.09	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
75	20240109	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	50	2	0.38	400195370	30039	50.76	13250	13460	13240	17220	9280	13250	13322.53	1.19	0	-1319	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	921	58.85	3.82	12	0.43	226.00	3483.00	25450	20231102	-47.74	12100	20231227	9.92	13690	-2.85	20240105	12650	5.14	20240102	25450	-47.74	20231102	12100	9.92	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
76	20240109	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	50	2	0.38	223781770	16806	28.40	13250	13460	13240	17220	9280	13250	13315.59	1.19	0	-3184	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	921	58.85	3.82	12	0.24	226.00	3483.00	25450	20231102	-47.74	12100	20231227	9.92	13690	-2.85	20240105	12650	5.14	20240102	25450	-47.74	20231102	12100	9.92	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
77	20240109	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	13460	210	2	1.58	46461250	3493	5.90	13250	13460	13240	17220	9280	13250	13301.25	1.19	0	-261	13923	13586	13353	13016	12783	13470	12900	35	3970	500	9270	10	1	6928151	933	59.56	3.86	12	0.05	226.00	3483.00	25450	20231102	-47.11	12100	20231227	11.24	13690	-1.68	20240105	12650	6.40	20240102	25450	-47.11	20231102	12100	11.24	20231227	0.06	N	240600	500	34 억		82252	N	N	0	N	00	N
78	20240108	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13250	-200	5	-1.49	781838300	58754	37.99	13690	13690	13120	17480	9420	13450	13305.85	1.34	0	-10968	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	918	58.63	3.80	12	0.85	226.00	3483.00	25450	20231102	-47.94	12100	20231227	9.50	13690	0.00	20240105	12650	4.74	20240102	25450	-47.94	20231102	12100	9.50	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
79	20240108	150951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13220	-230	5	-1.71	757189190	56892	36.79	13690	13690	13120	17480	9420	13450	13308.08	1.34	0	-10521	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	916	58.50	3.80	12	0.82	226.00	3483.00	25450	20231102	-48.06	12100	20231227	9.26	13690	0.00	20240105	12650	4.51	20240102	25450	-48.06	20231102	12100	9.26	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
80	20240108	140951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13270	-180	5	-1.34	637718070	47853	30.94	13690	13690	13120	17480	9420	13450	13325.40	1.34	0	-7296	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	919	58.72	3.81	12	0.69	226.00	3483.00	25450	20231102	-47.86	12100	20231227	9.67	13690	0.00	20240105	12650	4.90	20240102	25450	-47.86	20231102	12100	9.67	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
81	20240108	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	-160	5	-1.19	595386090	44662	28.88	13690	13690	13120	17480	9420	13450	13329.68	1.34	0	-5900	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	921	58.81	3.82	12	0.64	226.00	3483.00	25450	20231102	-47.78	12100	20231227	9.83	13690	0.00	20240105	12650	5.06	20240102	25450	-47.78	20231102	12100	9.83	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
82	20240108	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13330	-120	5	-0.89	549702740	41233	26.66	13690	13690	13120	17480	9420	13450	13330.27	1.34	0	-6028	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	924	58.98	3.83	12	0.60	226.00	3483.00	25450	20231102	-47.62	12100	20231227	10.17	13690	0.00	20240105	12650	5.38	20240102	25450	-47.62	20231102	12100	10.17	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
83	20240108	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	13360	-90	5	-0.67	465949530	34940	22.59	13690	13690	13120	17480	9420	13450	13334.17	1.34	0	-4535	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	926	59.12	3.84	12	0.50	226.00	3483.00	25450	20231102	-47.50	12100	20231227	10.41	13690	0.00	20240105	12650	5.61	20240102	25450	-47.50	20231102	12100	10.41	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
84	20240108	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	13200	-250	5	-1.86	364779040	27352	17.69	13690	13690	13120	17480	9420	13450	13334.51	1.34	0	-2630	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	915	58.41	3.79	12	0.39	226.00	3483.00	25450	20231102	-48.13	12100	20231227	9.09	13690	0.00	20240105	12650	4.35	20240102	25450	-48.13	20231102	12100	9.09	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
85	20240108	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13480	30	2	0.22	85003860	6269	4.05	13690	13690	13480	17480	9420	13450	13568.14	1.34	0	-2569	14190	13820	13320	12950	12450	14005	13135	35	4030	500	9410	10	1	6928151	934	59.65	3.87	12	0.09	226.00	3483.00	25450	20231102	-47.03	12100	20231227	11.40	13690	0.00	20240105	12650	6.56	20240102	25450	-47.03	20231102	12100	11.40	20231227	0.04	N	240600	500	34 억		92975	N	N	0	N	00	N
86	20240105	160949	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	500	2	3.86	2064675340	153745	442.88	13000	13690	12820	16830	9070	12950	13429.20	0.84	0	35829	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	932	59.51	3.86	12	2.22	226.00	3483.00	25450	20231102	-47.15	12100	20231227	11.16	13690	-1.75	20240105	12650	6.32	20240102	25450	-47.15	20231102	12100	11.16	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
87	20240105	150951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13490	540	2	4.17	1959181790	145904	420.29	13000	13690	12820	16830	9070	12950	13427.88	0.84	0	35356	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	935	59.69	3.87	12	2.11	226.00	3483.00	25450	20231102	-46.99	12100	20231227	11.49	13690	-1.46	20240105	12650	6.64	20240102	25450	-46.99	20231102	12100	11.49	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
88	20240105	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	13520	570	2	4.40	1838273250	136915	394.40	13000	13690	12820	16830	9070	12950	13426.38	0.84	0	35068	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	937	59.82	3.88	12	1.98	226.00	3483.00	25450	20231102	-46.88	12100	20231227	11.74	13690	-1.24	20240105	12650	6.88	20240102	25450	-46.88	20231102	12100	11.74	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
89	20240105	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	13510	560	2	4.32	1684516620	125530	361.60	13000	13690	12820	16830	9070	12950	13419.24	0.84	0	35315	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	936	59.78	3.88	12	1.81	226.00	3483.00	25450	20231102	-46.92	12100	20231227	11.65	13690	-1.31	20240105	12650	6.80	20240102	25450	-46.92	20231102	12100	11.65	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
90	20240105	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	13550	600	2	4.63	1245655500	93206	268.49	13000	13590	12820	16830	9070	12950	13364.54	0.84	0	23785	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	939	59.96	3.89	12	1.35	226.00	3483.00	25450	20231102	-46.76	12100	20231227	11.98	13590	-0.29	20240105	12650	7.11	20240102	25450	-46.76	20231102	12100	11.98	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
91	20240105	110947	57	100.00	KOSDAQ		금속	N	N	N	N		N	13400	450	2	3.47	1024665480	76870	221.43	13000	13590	12820	16830	9070	12950	13329.85	0.84	0	20667	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	928	59.29	3.85	12	1.11	226.00	3483.00	25450	20231102	-47.35	12100	20231227	10.74	13590	-1.40	20240105	12650	5.93	20240102	25450	-47.35	20231102	12100	10.74	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
92	20240105	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	350	2	2.70	375670630	28523	82.16	13000	13320	12820	16830	9070	12950	13170.80	0.84	0	11242	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	921	58.85	3.82	12	0.41	226.00	3483.00	25450	20231102	-47.74	12100	20231227	9.92	13350	-0.37	20240102	12650	5.14	20240102	25450	-47.74	20231102	12100	9.92	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
93	20240105	090947	57	100.00	KOSDAQ		금속	N	N	N	N		N	12850	-100	5	-0.77	28284170	2185	6.29	13000	13030	12820	16830	9070	12950	12944.70	0.84	0	-221	13256	13102	12946	12792	12636	13025	12715	35	3880	500	9060	10	1	6928151	890	56.86	3.69	12	0.03	226.00	3483.00	25450	20231102	-49.51	12100	20231227	6.20	13350	-3.75	20240102	12650	1.58	20240102	25450	-49.51	20231102	12100	6.20	20231227	0.04	N	240600	500	34 억		58343	N	N	0	N	00	N
94	20240104	160944	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	-100	5	-0.77	441509260	34245	68.28	13100	13100	12790	16960	9140	13050	12892.41	0.85	0	-745	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	897	57.30	3.72	12	0.49	226.00	3483.00	25450	20231102	-49.12	12100	20231227	7.02	13350	-3.00	20240102	12650	2.37	20240102	25450	-49.12	20231102	12100	7.02	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
95	20240104	150947	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	-150	5	-1.15	389128550	30203	60.22	13100	13100	12790	16960	9140	13050	12883.72	0.85	0	-1734	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	894	57.08	3.70	12	0.44	226.00	3483.00	25450	20231102	-49.31	12100	20231227	6.61	13350	-3.37	20240102	12650	1.98	20240102	25450	-49.31	20231102	12100	6.61	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
96	20240104	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	-150	5	-1.15	312927150	24302	48.45	13100	13100	12790	16960	9140	13050	12876.53	0.85	0	-5685	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	894	57.08	3.70	12	0.35	226.00	3483.00	25450	20231102	-49.31	12100	20231227	6.61	13350	-3.37	20240102	12650	1.98	20240102	25450	-49.31	20231102	12100	6.61	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
97	20240104	130946	57	100.00	KOSDAQ		금속	N	N	N	N		N	12890	-160	5	-1.23	262892010	20413	40.70	13100	13100	12790	16960	9140	13050	12878.57	0.85	0	-6941	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	893	57.04	3.70	12	0.29	226.00	3483.00	25450	20231102	-49.35	12100	20231227	6.53	13350	-3.45	20240102	12650	1.90	20240102	25450	-49.35	20231102	12100	6.53	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
98	20240104	120945	57	100.00	KOSDAQ		금속	N	N	N	N		N	12830	-220	5	-1.69	248521580	19296	38.47	13100	13100	12790	16960	9140	13050	12879.35	0.85	0	-6809	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	889	56.77	3.68	12	0.28	226.00	3483.00	25450	20231102	-49.59	12100	20231227	6.03	13350	-3.90	20240102	12650	1.42	20240102	25450	-49.59	20231102	12100	6.03	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
99	20240104	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	12820	-230	5	-1.76	220422390	17102	34.10	13100	13100	12790	16960	9140	13050	12888.60	0.85	0	-6277	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	888	56.73	3.68	12	0.25	226.00	3483.00	25450	20231102	-49.63	12100	20231227	5.95	13350	-3.97	20240102	12650	1.34	20240102	25450	-49.63	20231102	12100	5.95	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
100	20240104	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	-150	5	-1.15	111056070	8587	17.12	13100	13100	12800	16960	9140	13050	12932.91	0.85	0	-329	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	894	57.08	3.70	12	0.12	226.00	3483.00	25450	20231102	-49.31	12100	20231227	6.61	13350	-3.37	20240102	12650	1.98	20240102	25450	-49.31	20231102	12100	6.61	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
101	20240104	090947	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	-150	5	-1.15	61278750	4726	9.42	13100	13100	12800	16960	9140	13050	12966.13	0.85	0	-899	13530	13290	13020	12780	12510	13155	12645	35	3910	500	9130	10	1	6928151	894	57.08	3.70	12	0.07	226.00	3483.00	25450	20231102	-49.31	12100	20231227	6.61	13350	-3.37	20240102	12650	1.98	20240102	25450	-49.31	20231102	12100	6.61	20231227	0.07	N	240600	500	34 억		58968	N	N	0	N	00	N
102	20240103	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	13050	-160	5	-1.21	653434600	50034	44.90	13210	13260	12750	17170	9250	13210	13059.91	0.88	0	-2842	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	904	57.74	3.75	12	0.72	226.00	3483.00	25450	20231102	-48.72	12100	20231227	7.85	13350	-2.25	20240102	12650	3.16	20240102	25450	-48.72	20231102	12100	7.85	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
103	20240103	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	13040	-170	5	-1.29	633249040	48487	43.51	13210	13260	12750	17170	9250	13210	13060.18	0.88	0	-2704	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	903	57.70	3.74	12	0.70	226.00	3483.00	25450	20231102	-48.76	12100	20231227	7.77	13350	-2.32	20240102	12650	3.08	20240102	25450	-48.76	20231102	12100	7.77	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
104	20240103	140938	57	100.00	KOSDAQ		금속	N	N	N	N		N	13110	-100	5	-0.76	523885560	40107	35.99	13210	13260	12750	17170	9250	13210	13062.19	0.88	0	-1255	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	908	58.01	3.76	12	0.58	226.00	3483.00	25450	20231102	-48.49	12100	20231227	8.35	13350	-1.80	20240102	12650	3.64	20240102	25450	-48.49	20231102	12100	8.35	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
105	20240103	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	13100	-110	5	-0.83	479992160	36761	32.99	13210	13260	12750	17170	9250	13210	13057.10	0.88	0	-1948	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	908	57.96	3.76	12	0.53	226.00	3483.00	25450	20231102	-48.53	12100	20231227	8.26	13350	-1.87	20240102	12650	3.56	20240102	25450	-48.53	20231102	12100	8.26	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
106	20240103	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	13150	-60	5	-0.45	358878420	27577	24.75	13210	13240	12750	17170	9250	13210	13013.68	0.88	0	-1742	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	911	58.19	3.78	12	0.40	226.00	3483.00	25450	20231102	-48.33	12100	20231227	8.68	13350	-1.50	20240102	12650	3.95	20240102	25450	-48.33	20231102	12100	8.68	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
107	20240103	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	13020	-190	5	-1.44	275436420	21213	19.04	13210	13240	12750	17170	9250	13210	12984.31	0.88	0	-2294	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	902	57.61	3.74	12	0.31	226.00	3483.00	25450	20231102	-48.84	12100	20231227	7.60	13350	-2.47	20240102	12650	2.92	20240102	25450	-48.84	20231102	12100	7.60	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
108	20240103	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	12890	-320	5	-2.42	193912010	14914	13.38	13210	13240	12750	17170	9250	13210	13002.00	0.88	0	-4156	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	893	57.04	3.70	12	0.22	226.00	3483.00	25450	20231102	-49.35	12100	20231227	6.53	13350	-3.45	20240102	12650	1.90	20240102	25450	-49.35	20231102	12100	6.53	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
109	20240103	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	13050	-160	5	-1.21	89998220	6843	6.14	13210	13240	13000	17170	9250	13210	13151.86	0.88	0	-3591	13770	13490	13070	12790	12370	13630	12930	35	3960	500	9240	10	1	6928151	904	57.74	3.75	12	0.10	226.00	3483.00	25450	20231102	-48.72	12100	20231227	7.85	13350	-2.25	20240102	12650	3.16	20240102	25450	-48.72	20231102	12100	7.85	20231227	0.07	N	240600	500	34 억		61064	N	N	0	N	00	N
110	20240102	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	13210	720	2	5.76	1441767870	109922	271.84	12800	13350	12650	16230	8750	12490	13116.11	0.52	0	27721	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	915	58.45	3.79	12	1.59	226.00	3483.00	25450	20231102	-48.09	12100	20231227	9.17	13350	-1.05	20240102	12650	4.43	20240102	25450	-48.09	20231102	12100	9.17	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
111	20240102	150937	57	100.00	KOSDAQ		금속	N	N	N	N		N	13210	720	2	5.76	1384293560	105564	261.06	12800	13350	12650	16230	8750	12490	13113.31	0.52	0	26518	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	915	58.45	3.79	12	1.52	226.00	3483.00	25450	20231102	-48.09	12100	20231227	9.17	13350	-1.05	20240102	12650	4.43	20240102	25450	-48.09	20231102	12100	9.17	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
112	20240102	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	13120	630	2	5.04	1193075920	91083	225.25	12800	13350	12650	16230	8750	12490	13098.78	0.52	0	21789	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	909	58.05	3.77	12	1.31	226.00	3483.00	25450	20231102	-48.45	12100	20231227	8.43	13350	-1.72	20240102	12650	3.72	20240102	25450	-48.45	20231102	12100	8.43	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
113	20240102	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	13110	620	2	4.96	1157906310	88395	218.60	12800	13350	12650	16230	8750	12490	13099.23	0.52	0	21869	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	908	58.01	3.76	12	1.28	226.00	3483.00	25450	20231102	-48.49	12100	20231227	8.35	13350	-1.80	20240102	12650	3.64	20240102	25450	-48.49	20231102	12100	8.35	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
114	20240102	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	13050	560	2	4.48	1093664350	83477	206.44	12800	13350	12650	16230	8750	12490	13101.39	0.52	0	20516	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	904	57.74	3.75	12	1.20	226.00	3483.00	25450	20231102	-48.72	12100	20231227	7.85	13350	-2.25	20240102	12650	3.16	20240102	25450	-48.72	20231102	12100	7.85	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
115	20240102	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	13140	650	2	5.20	942912170	71979	178.01	12800	13350	12650	16230	8750	12490	13099.82	0.52	0	18673	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	910	58.14	3.77	12	1.04	226.00	3483.00	25450	20231102	-48.37	12100	20231227	8.60	13350	-1.57	20240102	12650	3.87	20240102	25450	-48.37	20231102	12100	8.60	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
116	20240102	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	460	2	3.68	167817950	13046	32.26	12800	12980	12650	16230	8750	12490	12863.56	0.52	0	-511	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	897	57.30	3.72	12	0.19	226.00	3483.00	25450	20231102	-49.12	12100	20231227	7.02	12980	-0.23	20240102	12650	2.37	20240102	25450	-49.12	20231102	12100	7.02	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N
117	20240102	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	16230	8750	12490	0.00	0.52	0	0	12790	12640	12410	12260	12030	12715	12335	35	3740	500	8740	10	1	6928151	865	55.27	3.59	12	0.00	226.00	3483.00	25450	20231102	-50.92	12100	20231227	3.22	0	0.00	0	0	0.00	0	25450	-50.92	20231102	12100	3.22	20231227	0.07	N	240600	500	34 억		36330	N	N	0	N	00	N