KissMeData/147830/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	120856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3460	30	2	0.87	110932190	32312	53.66	3430	3485	3400	4455	2405	3430	3433.16	3.45	0	5051	3576	3502	3466	3392	3356	3485	3375	100	1025	500	2190	5	1	20000000	692	7.59	0.93	12	0.16	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3370	2.67	20240117	5260	-34.22	20230605	3120	10.90	20231026	3.63	N	147830	500	100 억		689648	N	N	0	N	00	N
3	20240123	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	50	2	1.46	102764600	29957	49.75	3430	3480	3400	4455	2405	3430	3430.40	3.45	0	3988	3576	3502	3466	3392	3356	3485	3375	100	1025	500	2190	5	1	20000000	696	7.63	0.93	12	0.15	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3370	3.26	20240117	5260	-33.84	20230605	3120	11.54	20231026	3.63	N	147830	500	100 억		689648	N	N	0	N	00	N
4	20240123	100852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	25	2	0.73	79689935	23285	38.67	3430	3455	3400	4455	2405	3430	3422.37	3.45	0	-442	3576	3502	3466	3392	3356	3485	3375	100	1025	500	2190	5	1	20000000	691	7.58	0.93	12	0.12	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3370	2.52	20240117	5260	-34.32	20230605	3120	10.74	20231026	3.63	N	147830	500	100 억		689648	N	N	0	N	00	N
5	20240123	090853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3415	-15	5	-0.44	23470015	6850	11.38	3430	3450	3415	4455	2405	3430	3426.28	3.45	0	-3930	3576	3502	3466	3392	3356	3485	3375	100	1025	500	2190	5	1	20000000	683	7.49	0.91	12	0.03	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3370	1.34	20240117	5260	-35.08	20230605	3120	9.46	20231026	3.63	N	147830	500	100 억		689648	N	N	0	N	00	N
6	20240119	160847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	35	2	1.01	207769960	59273	55.80	3515	3550	3450	4495	2425	3460	3505.31	3.45	0	12539	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	699	7.66	0.94	12	0.30	456.00	3734.00	5260	20230605	-33.56	3120	20231026	12.02	3785	-7.66	20240103	3370	3.71	20240117	5260	-33.56	20230605	3120	12.02	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
7	20240119	150850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	20	2	0.58	185879045	52995	49.89	3515	3550	3450	4495	2425	3460	3507.48	3.45	0	11429	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	696	7.63	0.93	12	0.26	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3370	3.26	20240117	5260	-33.84	20230605	3120	11.54	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
8	20240119	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	-5	5	-0.14	173854775	49527	46.63	3515	3550	3450	4495	2425	3460	3510.30	3.45	0	12271	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	691	7.58	0.93	12	0.25	456.00	3734.00	5260	20230605	-34.32	3120	20231026	10.74	3785	-8.72	20240103	3370	2.52	20240117	5260	-34.32	20230605	3120	10.74	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
9	20240119	130848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	20	2	0.58	161535845	45971	43.28	3515	3550	3475	4495	2425	3460	3513.86	3.45	0	14513	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	696	7.63	0.93	12	0.23	456.00	3734.00	5260	20230605	-33.84	3120	20231026	11.54	3785	-8.06	20240103	3370	3.26	20240117	5260	-33.84	20230605	3120	11.54	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
10	20240119	120852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	40	2	1.16	143995920	40951	38.55	3515	3550	3500	4495	2425	3460	3516.30	3.45	0	16494	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	700	7.68	0.94	12	0.20	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3370	3.86	20240117	5260	-33.46	20230605	3120	12.18	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
11	20240119	110850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	50	2	1.45	102149495	29001	27.30	3515	3550	3500	4495	2425	3460	3522.27	3.45	0	16389	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	702	7.70	0.94	12	0.15	456.00	3734.00	5260	20230605	-33.27	3120	20231026	12.50	3785	-7.27	20240103	3370	4.15	20240117	5260	-33.27	20230605	3120	12.50	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
12	20240119	100855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	65	2	1.88	78286705	22200	20.90	3515	3550	3500	4495	2425	3460	3526.43	3.45	0	13800	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	705	7.73	0.94	12	0.11	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3785	-6.87	20240103	3370	4.60	20240117	5260	-32.98	20230605	3120	12.98	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
13	20240119	090848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	60	2	1.73	13607775	3873	3.65	3515	3520	3505	4495	2425	3460	3513.50	3.45	0	328	3590	3525	3460	3395	3330	3557	3427	100	1035	500	2210	5	1	20000000	704	7.72	0.94	12	0.02	456.00	3734.00	5260	20230605	-33.08	3120	20231026	12.82	3785	-7.00	20240103	3370	4.45	20240117	5260	-33.08	20230605	3120	12.82	20231026	3.77	N	147830	500	100 억		689108	N	N	0	N	00	N
14	20240118	160846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3460	45	2	1.32	368077095	105721	41.20	3395	3525	3395	4435	2395	3415	3481.61	3.31	0	26410	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	692	7.59	0.93	12	0.53	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3370	2.67	20240117	5260	-34.22	20230605	3120	10.90	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
15	20240118	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3460	45	2	1.32	342291525	98258	38.29	3395	3525	3395	4435	2395	3415	3483.60	3.31	0	24135	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	692	7.59	0.93	12	0.49	456.00	3734.00	5260	20230605	-34.22	3120	20231026	10.90	3785	-8.59	20240103	3370	2.67	20240117	5260	-34.22	20230605	3120	10.90	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
16	20240118	140847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3465	50	2	1.46	313386360	89911	35.04	3395	3525	3395	4435	2395	3415	3485.52	3.31	0	22771	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	693	7.60	0.93	12	0.45	456.00	3734.00	5260	20230605	-34.13	3120	20231026	11.06	3785	-8.45	20240103	3370	2.82	20240117	5260	-34.13	20230605	3120	11.06	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
17	20240118	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	85	2	2.49	218111855	62542	24.37	3395	3525	3395	4435	2395	3415	3487.45	3.31	0	27373	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	700	7.68	0.94	12	0.31	456.00	3734.00	5260	20230605	-33.46	3120	20231026	12.18	3785	-7.53	20240103	3370	3.86	20240117	5260	-33.46	20230605	3120	12.18	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
18	20240118	120848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	80	2	2.34	174829050	50183	19.56	3395	3525	3395	4435	2395	3415	3483.83	3.31	0	19015	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	699	7.66	0.94	12	0.25	456.00	3734.00	5260	20230605	-33.56	3120	20231026	12.02	3785	-7.66	20240103	3370	3.71	20240117	5260	-33.56	20230605	3120	12.02	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
19	20240118	110849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	70	2	2.05	154376725	44331	17.28	3395	3525	3395	4435	2395	3415	3482.37	3.31	0	16060	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	697	7.64	0.93	12	0.22	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3370	3.41	20240117	5260	-33.75	20230605	3120	11.70	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
20	20240118	100844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	90	2	2.64	81781255	23532	9.17	3395	3520	3395	4435	2395	3415	3475.32	3.31	0	8513	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	701	7.69	0.94	12	0.12	456.00	3734.00	5260	20230605	-33.37	3120	20231026	12.34	3785	-7.40	20240103	3370	4.01	20240117	5260	-33.37	20230605	3120	12.34	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
21	20240118	090845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	5	2	0.15	6627620	1944	0.76	3395	3440	3395	4435	2395	3415	3409.27	3.31	0	-93	3605	3510	3440	3345	3275	3475	3310	100	1020	500	2180	5	1	20000000	684	7.50	0.92	12	0.01	456.00	3734.00	5260	20230605	-34.98	3120	20231026	9.62	3785	-9.64	20240103	3370	1.48	20240117	5260	-34.98	20230605	3120	9.62	20231026	3.76	N	147830	500	100 억		662236	N	N	0	N	00	N
22	20240117	160844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3415	-105	5	-2.98	874426825	255953	165.77	3515	3535	3370	4575	2465	3520	3416.36	3.28	0	6262	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	683	7.49	0.91	12	1.28	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3370	1.34	20240117	5260	-35.08	20230605	3120	9.46	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
23	20240117	150846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3415	-105	5	-2.98	855300070	250334	162.13	3515	3535	3370	4575	2465	3520	3416.64	3.28	0	4678	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	683	7.49	0.91	12	1.25	456.00	3734.00	5260	20230605	-35.08	3120	20231026	9.46	3785	-9.78	20240103	3370	1.34	20240117	5260	-35.08	20230605	3120	9.46	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
24	20240117	140844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	-120	5	-3.41	819586255	239826	155.32	3515	3535	3370	4575	2465	3520	3417.42	3.28	0	1615	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	680	7.46	0.91	12	1.20	456.00	3734.00	5260	20230605	-35.36	3120	20231026	8.97	3785	-10.17	20240103	3370	0.89	20240117	5260	-35.36	20230605	3120	8.97	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
25	20240117	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3405	-115	5	-3.27	735337985	215097	139.31	3515	3535	3370	4575	2465	3520	3418.63	3.28	0	-6016	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	681	7.47	0.91	12	1.08	456.00	3734.00	5260	20230605	-35.27	3120	20231026	9.13	3785	-10.04	20240103	3370	1.04	20240117	5260	-35.27	20230605	3120	9.13	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
26	20240117	120846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-135	5	-3.84	670118770	195953	126.91	3515	3535	3370	4575	2465	3520	3419.79	3.28	0	-11986	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	677	7.42	0.91	12	0.98	456.00	3734.00	5260	20230605	-35.65	3120	20231026	8.49	3785	-10.57	20240103	3370	0.45	20240117	5260	-35.65	20230605	3120	8.49	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
27	20240117	110846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	-120	5	-3.41	540078825	157526	102.02	3515	3535	3390	4575	2465	3520	3428.51	3.28	0	-8034	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	680	7.46	0.91	12	0.79	456.00	3734.00	5260	20230605	-35.36	3120	20231026	8.97	3785	-10.17	20240103	3390	0.29	20240117	5260	-35.36	20230605	3120	8.97	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
28	20240117	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3405	-115	5	-3.27	415440105	120903	78.30	3515	3535	3400	4575	2465	3520	3436.14	3.28	0	-11085	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	681	7.47	0.91	12	0.60	456.00	3734.00	5260	20230605	-35.27	3120	20231026	9.13	3785	-10.04	20240103	3400	0.15	20240117	5260	-35.27	20230605	3120	9.13	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
29	20240117	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3440	-80	5	-2.27	95843700	27510	17.82	3515	3535	3435	4575	2465	3520	3483.96	3.28	0	-5821	3760	3640	3580	3460	3400	3610	3430	100	1055	500	2250	5	1	20000000	688	7.54	0.92	12	0.14	456.00	3734.00	5260	20230605	-34.60	3120	20231026	10.26	3785	-9.11	20240103	3435	0.15	20240117	5260	-34.60	20230605	3120	10.26	20231026	3.71	N	147830	500	100 억		655974	N	N	0	N	00	N
30	20240116	160842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-140	5	-3.83	549403460	153758	119.31	3700	3700	3520	4755	2565	3660	3573.39	3.61	0	-65422	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	704	7.72	0.94	12	0.77	456.00	3734.00	5260	20230605	-33.08	3120	20231026	12.82	3785	-7.00	20240103	3520	0.00	20240116	5260	-33.08	20230605	3120	12.82	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
31	20240116	150841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-135	5	-3.69	510953685	142845	110.85	3700	3700	3525	4755	2565	3660	3576.98	3.61	0	-65135	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	705	7.73	0.94	12	0.71	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3785	-6.87	20240103	3520	0.14	20240115	5260	-32.98	20230605	3120	12.98	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
32	20240116	140843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-115	5	-3.14	414490630	115545	89.66	3700	3700	3530	4755	2565	3660	3587.27	3.61	0	-51770	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	709	7.77	0.95	12	0.58	456.00	3734.00	5260	20230605	-32.60	3120	20231026	13.62	3785	-6.34	20240103	3520	0.71	20240115	5260	-32.60	20230605	3120	13.62	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
33	20240116	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-120	5	-3.28	374178880	104169	80.83	3700	3700	3530	4755	2565	3660	3592.04	3.61	0	-45989	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	708	7.76	0.95	12	0.52	456.00	3734.00	5260	20230605	-32.70	3120	20231026	13.46	3785	-6.47	20240103	3520	0.57	20240115	5260	-32.70	20230605	3120	13.46	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
34	20240116	120842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-95	5	-2.60	320920745	89190	69.21	3700	3700	3530	4755	2565	3660	3598.17	3.61	0	-31953	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	713	7.82	0.95	12	0.45	456.00	3734.00	5260	20230605	-32.22	3120	20231026	14.26	3785	-5.81	20240103	3520	1.28	20240115	5260	-32.22	20230605	3120	14.26	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
35	20240116	110841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-85	5	-2.32	281439975	78113	60.61	3700	3700	3530	4755	2565	3660	3602.99	3.61	0	-24787	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	715	7.84	0.96	12	0.39	456.00	3734.00	5260	20230605	-32.03	3120	20231026	14.58	3785	-5.55	20240103	3520	1.56	20240115	5260	-32.03	20230605	3120	14.58	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
36	20240116	100841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-110	5	-3.01	206009420	56846	44.11	3700	3700	3550	4755	2565	3660	3623.99	3.61	0	-24054	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	710	7.79	0.95	12	0.28	456.00	3734.00	5260	20230605	-32.51	3120	20231026	13.78	3785	-6.21	20240103	3520	0.85	20240115	5260	-32.51	20230605	3120	13.78	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
37	20240116	090839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	5	2	0.14	66340365	17995	13.96	3700	3700	3635	4755	2565	3660	3686.60	3.61	0	-6914	3760	3710	3615	3565	3470	3735	3590	100	1095	500	2340	5	1	20000000	733	8.04	0.98	12	0.09	456.00	3734.00	5260	20230605	-30.32	3120	20231026	17.47	3785	-3.17	20240103	3520	4.12	20240115	5260	-30.32	20230605	3120	17.47	20231026	3.67	N	147830	500	100 억		721410	N	N	0	N	00	N
38	20240115	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	55	2	1.53	456447980	127488	106.22	3565	3665	3520	4685	2525	3605	3580.13	3.53	0	15756	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	732	8.03	0.98	12	0.64	456.00	3734.00	5260	20230605	-30.42	3120	20231026	17.31	3785	-3.30	20240103	3520	3.98	20240115	5260	-30.42	20230605	3120	17.31	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
39	20240115	150840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	60	2	1.66	425456150	119011	99.15	3565	3665	3520	4685	2525	3605	3574.93	3.53	0	17572	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	733	8.04	0.98	12	0.60	456.00	3734.00	5260	20230605	-30.32	3120	20231026	17.47	3785	-3.17	20240103	3520	4.12	20240115	5260	-30.32	20230605	3120	17.47	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
40	20240115	140840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-15	5	-0.42	329399645	92584	77.14	3565	3605	3520	4685	2525	3605	3557.85	3.53	0	17877	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	718	7.87	0.96	12	0.46	456.00	3734.00	5260	20230605	-31.75	3120	20231026	15.06	3785	-5.15	20240103	3520	1.99	20240115	5260	-31.75	20230605	3120	15.06	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
41	20240115	130838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-35	5	-0.97	300324080	84477	70.38	3565	3600	3520	4685	2525	3605	3555.10	3.53	0	13245	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	714	7.83	0.96	12	0.42	456.00	3734.00	5260	20230605	-32.13	3120	20231026	14.42	3785	-5.68	20240103	3520	1.42	20240115	5260	-32.13	20230605	3120	14.42	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
42	20240115	120840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-30	5	-0.83	266940555	75128	62.59	3565	3600	3520	4685	2525	3605	3553.14	3.53	0	13675	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	715	7.84	0.96	12	0.38	456.00	3734.00	5260	20230605	-32.03	3120	20231026	14.58	3785	-5.55	20240103	3520	1.56	20240115	5260	-32.03	20230605	3120	14.58	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
43	20240115	110839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-35	5	-0.97	215104385	60558	50.45	3565	3600	3520	4685	2525	3605	3552.04	3.53	0	14175	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	714	7.83	0.96	12	0.30	456.00	3734.00	5260	20230605	-32.13	3120	20231026	14.42	3785	-5.68	20240103	3520	1.42	20240115	5260	-32.13	20230605	3120	14.42	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
44	20240115	100836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	-10	5	-0.28	185747055	52313	43.58	3565	3595	3520	4685	2525	3605	3550.69	3.53	0	14757	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	719	7.88	0.96	12	0.26	456.00	3734.00	5260	20230605	-31.65	3120	20231026	15.22	3785	-5.02	20240103	3520	2.13	20240115	5260	-31.65	20230605	3120	15.22	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
45	20240115	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-60	5	-1.66	45407890	12804	10.67	3565	3590	3520	4685	2525	3605	3546.38	3.53	0	1763	3698	3651	3603	3556	3508	3627	3532	100	1080	500	2300	5	1	20000000	709	7.77	0.95	12	0.06	456.00	3734.00	5260	20230605	-32.60	3120	20231026	13.62	3785	-6.34	20240103	3520	0.71	20240115	5260	-32.60	20230605	3120	13.62	20231026	3.63	N	147830	500	100 억		705654	N	N	0	N	00	N
46	20240112	160850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	-25	5	-0.69	429014755	119843	205.03	3650	3650	3555	4715	2545	3630	3579.59	3.52	0	1541	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	721	7.91	0.97	12	0.60	456.00	3734.00	5260	20230605	-31.46	3120	20230106	15.54	3785	-4.76	20240103	3550	1.55	20240105	5260	-31.46	20230605	3120	15.54	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
47	20240112	150837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-55	5	-1.52	387821715	108342	185.35	3650	3650	3555	4715	2545	3630	3579.56	3.52	0	6701	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	715	7.84	0.96	12	0.54	456.00	3734.00	5260	20230605	-32.03	3120	20230106	14.58	3785	-5.55	20240103	3550	0.70	20240105	5260	-32.03	20230605	3120	14.58	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
48	20240112	140836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-60	5	-1.65	338308390	94458	161.60	3650	3650	3555	4715	2545	3630	3581.52	3.52	0	6727	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	714	7.83	0.96	12	0.47	456.00	3734.00	5260	20230605	-32.13	3120	20230106	14.42	3785	-5.68	20240103	3550	0.56	20240105	5260	-32.13	20230605	3120	14.42	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
49	20240112	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-40	5	-1.10	274202195	76514	130.90	3650	3650	3555	4715	2545	3630	3583.63	3.52	0	5898	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	718	7.87	0.96	12	0.38	456.00	3734.00	5260	20230605	-31.75	3120	20230106	15.06	3785	-5.15	20240103	3550	1.13	20240105	5260	-31.75	20230605	3120	15.06	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
50	20240112	120837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-50	5	-1.38	265515400	74094	126.76	3650	3650	3555	4715	2545	3630	3583.43	3.52	0	5498	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	716	7.85	0.96	12	0.37	456.00	3734.00	5260	20230605	-31.94	3120	20230106	14.74	3785	-5.42	20240103	3550	0.85	20240105	5260	-31.94	20230605	3120	14.74	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
51	20240112	110832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	-20	5	-0.55	106000160	29463	50.41	3650	3650	3580	4715	2545	3630	3597.63	3.52	0	-2181	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	722	7.92	0.97	12	0.15	456.00	3734.00	5260	20230605	-31.37	3120	20230106	15.71	3785	-4.62	20240103	3550	1.69	20240105	5260	-31.37	20230605	3120	15.71	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
52	20240112	100832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-40	5	-1.10	70848090	19682	33.67	3650	3650	3580	4715	2545	3630	3599.48	3.52	0	-6420	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	718	7.87	0.96	12	0.10	456.00	3734.00	5260	20230605	-31.75	3120	20230106	15.06	3785	-5.15	20240103	3550	1.13	20240105	5260	-31.75	20230605	3120	15.06	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
53	20240112	090835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	5	2	0.14	2886305	794	1.36	3650	3650	3620	4715	2545	3630	3635.89	3.52	0	-493	3696	3662	3631	3597	3566	3680	3615	100	1085	500	2320	5	1	20000000	727	7.97	0.97	12	0.00	456.00	3734.00	5260	20230605	-30.89	3120	20230106	16.51	3785	-3.96	20240103	3550	2.39	20240105	5260	-30.89	20230605	3120	16.51	20231026	3.63	N	147830	500	100 억		704113	N	N	0	N	00	N
54	20240111	160828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	10	2	0.28	210025345	57952	47.81	3620	3665	3600	4705	2535	3620	3624.09	3.47	0	9551	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	726	7.96	0.97	12	0.29	456.00	3734.00	5260	20230605	-30.99	3080	20230105	17.86	3785	-4.10	20240103	3550	2.25	20240105	5260	-30.99	20230605	3120	16.35	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
55	20240111	150834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	10	2	0.28	199226085	54977	45.36	3620	3665	3600	4705	2535	3620	3623.81	3.47	0	7551	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	726	7.96	0.97	12	0.27	456.00	3734.00	5260	20230605	-30.99	3080	20230105	17.86	3785	-4.10	20240103	3550	2.25	20240105	5260	-30.99	20230605	3120	16.35	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
56	20240111	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	0	3	0.00	166385505	45923	37.89	3620	3665	3600	4705	2535	3620	3623.14	3.47	0	3815	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	724	7.94	0.97	12	0.23	456.00	3734.00	5260	20230605	-31.18	3080	20230105	17.53	3785	-4.36	20240103	3550	1.97	20240105	5260	-31.18	20230605	3120	16.03	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
57	20240111	130829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-5	5	-0.14	160194815	44212	36.48	3620	3665	3600	4705	2535	3620	3623.33	3.47	0	3693	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	723	7.93	0.97	12	0.22	456.00	3734.00	5260	20230605	-31.27	3080	20230105	17.37	3785	-4.49	20240103	3550	1.83	20240105	5260	-31.27	20230605	3120	15.87	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
58	20240111	120830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	20	2	0.55	81160450	22320	18.41	3620	3665	3620	4705	2535	3620	3636.22	3.47	0	2984	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	728	7.98	0.97	12	0.11	456.00	3734.00	5260	20230605	-30.80	3080	20230105	18.18	3785	-3.83	20240103	3550	2.54	20240105	5260	-30.80	20230605	3120	16.67	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
59	20240111	110831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	30	2	0.83	68816005	18918	15.61	3620	3665	3620	4705	2535	3620	3637.59	3.47	0	2240	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	730	8.00	0.98	12	0.09	456.00	3734.00	5260	20230605	-30.61	3080	20230105	18.51	3785	-3.57	20240103	3550	2.82	20240105	5260	-30.61	20230605	3120	16.99	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
60	20240111	100831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	30	2	0.83	36673235	10078	8.31	3620	3665	3620	4705	2535	3620	3638.94	3.47	0	43	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	730	8.00	0.98	12	0.05	456.00	3734.00	5260	20230605	-30.61	3080	20230105	18.51	3785	-3.57	20240103	3550	2.82	20240105	5260	-30.61	20230605	3120	16.99	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
61	20240111	090830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	5	2	0.14	5777785	1594	1.32	3620	3640	3620	4705	2535	3620	3624.71	3.47	0	-115	3710	3665	3625	3580	3540	3645	3560	100	1085	500	2310	5	1	20000000	725	7.95	0.97	12	0.01	456.00	3734.00	5260	20230605	-31.08	3080	20230105	17.69	3785	-4.23	20240103	3550	2.11	20240105	5260	-31.08	20230605	3120	16.19	20231026	3.61	N	147830	500	100 억		694219	N	N	0	N	00	N
62	20240110	160827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-20	5	-0.55	437123595	121195	154.87	3640	3670	3585	4730	2550	3640	3606.74	3.40	0	14696	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	724	7.94	0.97	12	0.61	456.00	3734.00	5260	20230605	-31.18	3020	20230104	19.87	3785	-4.36	20240103	3550	1.97	20240105	5260	-31.18	20230605	3120	16.03	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
63	20240110	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-25	5	-0.69	419566435	116327	148.65	3640	3670	3585	4730	2550	3640	3606.78	3.40	0	13509	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	723	7.93	0.97	12	0.58	456.00	3734.00	5260	20230605	-31.27	3020	20230104	19.70	3785	-4.49	20240103	3550	1.83	20240105	5260	-31.27	20230605	3120	15.87	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
64	20240110	140831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-40	5	-1.10	324738640	89933	114.92	3640	3670	3590	4730	2550	3640	3610.90	3.40	0	5313	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	720	7.89	0.96	12	0.45	456.00	3734.00	5260	20230605	-31.56	3020	20230104	19.21	3785	-4.89	20240103	3550	1.41	20240105	5260	-31.56	20230605	3120	15.38	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
65	20240110	130828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-40	5	-1.10	272445345	75386	96.33	3640	3670	3590	4730	2550	3640	3614.00	3.40	0	14111	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	720	7.89	0.96	12	0.38	456.00	3734.00	5260	20230605	-31.56	3020	20230104	19.21	3785	-4.89	20240103	3550	1.41	20240105	5260	-31.56	20230605	3120	15.38	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
66	20240110	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	-30	5	-0.82	242388690	67029	85.65	3640	3670	3590	4730	2550	3640	3616.18	3.40	0	13509	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	722	7.92	0.97	12	0.34	456.00	3734.00	5260	20230605	-31.37	3020	20230104	19.54	3785	-4.62	20240103	3550	1.69	20240105	5260	-31.37	20230605	3120	15.71	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
67	20240110	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	-30	5	-0.82	227537595	62909	80.39	3640	3670	3590	4730	2550	3640	3616.93	3.40	0	11974	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	722	7.92	0.97	12	0.31	456.00	3734.00	5260	20230605	-31.37	3020	20230104	19.54	3785	-4.62	20240103	3550	1.69	20240105	5260	-31.37	20230605	3120	15.71	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
68	20240110	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-40	5	-1.10	137403920	37877	48.40	3640	3670	3600	4730	2550	3640	3627.63	3.40	0	1061	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	720	7.89	0.96	12	0.19	456.00	3734.00	5260	20230605	-31.56	3020	20230104	19.21	3785	-4.89	20240103	3550	1.41	20240105	5260	-31.56	20230605	3120	15.38	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
69	20240110	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	20	2	0.55	26129130	7171	9.16	3640	3660	3630	4730	2550	3640	3643.72	3.40	0	2534	3750	3695	3665	3610	3580	3680	3595	100	1090	500	2320	5	1	20000000	732	8.03	0.98	12	0.04	456.00	3734.00	5260	20230605	-30.42	3020	20230104	21.19	3785	-3.30	20240103	3550	3.10	20240105	5260	-30.42	20230605	3120	17.31	20231026	3.60	N	147830	500	100 억		679523	N	N	0	N	00	N
70	20240109	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-40	5	-1.09	285866210	78097	140.00	3710	3720	3635	4780	2580	3680	3660.70	3.46	0	-11584	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	728	7.98	0.97	12	0.39	456.00	3734.00	5260	20230605	-30.80	2950	20230103	23.39	3785	-3.83	20240103	3550	2.54	20240105	5260	-30.80	20230605	3120	16.67	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
71	20240109	150827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	-35	5	-0.95	259618440	70890	127.08	3710	3720	3635	4780	2580	3680	3662.27	3.46	0	-10164	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	729	7.99	0.98	12	0.35	456.00	3734.00	5260	20230605	-30.70	2950	20230103	23.56	3785	-3.70	20240103	3550	2.68	20240105	5260	-30.70	20230605	3120	16.83	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
72	20240109	140826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	-30	5	-0.82	221493800	60425	108.32	3710	3720	3635	4780	2580	3680	3665.60	3.46	0	-9509	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	730	8.00	0.98	12	0.30	456.00	3734.00	5260	20230605	-30.61	2950	20230103	23.73	3785	-3.57	20240103	3550	2.82	20240105	5260	-30.61	20230605	3120	16.99	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
73	20240109	130826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-25	5	-0.68	149272335	40615	72.81	3710	3720	3655	4780	2580	3680	3675.30	3.46	0	-8387	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	731	8.02	0.98	12	0.20	456.00	3734.00	5260	20230605	-30.51	2950	20230103	23.90	3785	-3.43	20240103	3550	2.96	20240105	5260	-30.51	20230605	3120	17.15	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
74	20240109	120833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	-20	5	-0.54	130475380	35477	63.60	3710	3720	3655	4780	2580	3680	3677.75	3.46	0	-8128	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	732	8.03	0.98	12	0.18	456.00	3734.00	5260	20230605	-30.42	2950	20230103	24.07	3785	-3.30	20240103	3550	3.10	20240105	5260	-30.42	20230605	3120	17.31	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
75	20240109	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	-20	5	-0.54	111404175	30267	54.26	3710	3720	3655	4780	2580	3680	3680.71	3.46	0	-7637	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	732	8.03	0.98	12	0.15	456.00	3734.00	5260	20230605	-30.42	2950	20230103	24.07	3785	-3.30	20240103	3550	3.10	20240105	5260	-30.42	20230605	3120	17.31	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
76	20240109	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	5	2	0.14	77889040	21135	37.89	3710	3720	3665	4780	2580	3680	3685.31	3.46	0	-7754	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	737	8.08	0.99	12	0.11	456.00	3734.00	5260	20230605	-29.94	2950	20230103	24.92	3785	-2.64	20240103	3550	3.80	20240105	5260	-29.94	20230605	3120	18.11	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
77	20240109	090827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	20	2	0.54	20654715	5581	10.00	3710	3720	3685	4780	2580	3680	3700.90	3.46	0	-2655	3760	3720	3675	3635	3590	3697	3612	100	1100	500	2350	5	1	20000000	740	8.11	0.99	12	0.03	456.00	3734.00	5260	20230605	-29.66	2950	20230103	25.42	3785	-2.25	20240103	3550	4.23	20240105	5260	-29.66	20230605	3120	18.59	20231026	3.61	N	147830	500	100 억		692230	N	N	0	N	00	N
78	20240108	160825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	0	3	0.00	204192345	55705	51.36	3700	3715	3630	4780	2580	3680	3665.60	3.48	0	-3473	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	736	8.07	0.99	12	0.28	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	3785	-2.77	20240103	3550	3.66	20240105	5260	-30.04	20230605	3120	17.95	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
79	20240108	150827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	0	3	0.00	185102670	50518	46.58	3700	3715	3630	4780	2580	3680	3664.09	3.48	0	-2074	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	736	8.07	0.99	12	0.25	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	3785	-2.77	20240103	3550	3.66	20240105	5260	-30.04	20230605	3120	17.95	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
80	20240108	140825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	5	2	0.14	157567575	43041	39.68	3700	3715	3630	4780	2580	3680	3660.87	3.48	0	222	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	737	8.08	0.99	12	0.22	456.00	3734.00	5260	20230605	-29.94	2900	20230102	27.07	3785	-2.64	20240103	3550	3.80	20240105	5260	-29.94	20230605	3120	18.11	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
81	20240108	130825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-15	5	-0.41	137265050	37504	34.58	3700	3715	3630	4780	2580	3680	3660.01	3.48	0	464	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	733	8.04	0.98	12	0.19	456.00	3734.00	5260	20230605	-30.32	2900	20230102	26.38	3785	-3.17	20240103	3550	3.24	20240105	5260	-30.32	20230605	3120	17.47	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
82	20240108	120826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	-20	5	-0.54	126542600	34578	31.88	3700	3715	3630	4780	2580	3680	3659.63	3.48	0	392	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	732	8.03	0.98	12	0.17	456.00	3734.00	5260	20230605	-30.42	2900	20230102	26.21	3785	-3.30	20240103	3550	3.10	20240105	5260	-30.42	20230605	3120	17.31	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
83	20240108	110827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	0	3	0.00	110636650	30239	27.88	3700	3715	3630	4780	2580	3680	3658.74	3.48	0	-207	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	736	8.07	0.99	12	0.15	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	3785	-2.77	20240103	3550	3.66	20240105	5260	-30.04	20230605	3120	17.95	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
84	20240108	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	0	3	0.00	57569275	15714	14.49	3700	3715	3640	4780	2580	3680	3663.57	3.48	0	-2749	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	736	8.07	0.99	12	0.08	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	3785	-2.77	20240103	3550	3.66	20240105	5260	-30.04	20230605	3120	17.95	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
85	20240108	090825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-40	5	-1.09	10935495	2979	2.75	3700	3715	3640	4780	2580	3680	3670.86	3.48	0	-1880	3780	3730	3640	3590	3500	3755	3615	100	1100	500	2350	5	1	20000000	728	7.98	0.97	12	0.01	456.00	3734.00	5260	20230605	-30.80	2900	20230102	25.52	3785	-3.83	20240103	3550	2.54	20240105	5260	-30.80	20230605	3120	16.67	20231026	3.59	N	147830	500	100 억		695703	N	N	0	N	00	N
86	20240105	160824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	75	2	2.08	391910150	107612	84.55	3605	3690	3550	4685	2525	3605	3641.87	3.37	0	22114	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	736	8.07	0.99	12	0.54	456.00	3734.00	5260	20230605	-30.04	2900	20230102	26.90	3785	-2.77	20240103	3550	3.66	20240105	5260	-30.04	20230605	3080	19.48	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
87	20240105	150826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	55	2	1.53	357020340	98112	77.09	3605	3690	3550	4685	2525	3605	3638.91	3.37	0	19137	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	732	8.03	0.98	12	0.49	456.00	3734.00	5260	20230605	-30.42	2900	20230102	26.21	3785	-3.30	20240103	3550	3.10	20240105	5260	-30.42	20230605	3080	18.83	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
88	20240105	140823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	45	2	1.25	323018265	88822	69.79	3605	3690	3550	4685	2525	3605	3636.69	3.37	0	17043	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	730	8.00	0.98	12	0.44	456.00	3734.00	5260	20230605	-30.61	2900	20230102	25.86	3785	-3.57	20240103	3550	2.82	20240105	5260	-30.61	20230605	3080	18.51	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
89	20240105	130824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	65	2	1.80	307549510	84590	66.46	3605	3690	3550	4685	2525	3605	3635.77	3.37	0	17626	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	734	8.05	0.98	12	0.42	456.00	3734.00	5260	20230605	-30.23	2900	20230102	26.55	3785	-3.04	20240103	3550	3.38	20240105	5260	-30.23	20230605	3080	19.16	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
90	20240105	120824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	60	2	1.66	275755995	75903	59.64	3605	3690	3550	4685	2525	3605	3633.01	3.37	0	15992	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	733	8.04	0.98	12	0.38	456.00	3734.00	5260	20230605	-30.32	2900	20230102	26.38	3785	-3.17	20240103	3550	3.24	20240105	5260	-30.32	20230605	3080	18.99	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
91	20240105	110822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	65	2	1.80	248120515	68367	53.72	3605	3690	3550	4685	2525	3605	3629.24	3.37	0	13234	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	734	8.05	0.98	12	0.34	456.00	3734.00	5260	20230605	-30.23	2900	20230102	26.55	3785	-3.04	20240103	3550	3.38	20240105	5260	-30.23	20230605	3080	19.16	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
92	20240105	100826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	70	2	1.94	209006370	57669	45.31	3605	3690	3550	4685	2525	3605	3624.24	3.37	0	12070	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	735	8.06	0.98	12	0.29	456.00	3734.00	5260	20230605	-30.13	2900	20230102	26.72	3785	-2.91	20240103	3550	3.52	20240105	5260	-30.13	20230605	3080	19.32	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
93	20240105	090823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	0	3	0.00	54348640	15203	11.95	3605	3610	3550	4685	2525	3605	3574.86	3.37	0	3618	3785	3695	3630	3540	3475	3662	3507	100	1080	500	2300	5	1	20000000	721	7.91	0.97	12	0.08	456.00	3734.00	5260	20230605	-31.46	2900	20230102	24.31	3785	-4.76	20240103	3550	1.55	20240105	5260	-31.46	20230605	3080	17.05	20230105	3.57	N	147830	500	100 억		673588	N	N	0	N	00	N
94	20240104	160820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	-80	5	-2.17	448732680	124181	45.04	3650	3720	3565	4790	2580	3685	3613.62	3.40	0	-5693	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	721	7.91	0.97	12	0.62	456.00	3734.00	5260	20230605	-31.46	2900	20230102	24.31	3785	-4.76	20240103	3565	1.12	20240104	5260	-31.46	20230605	3020	19.37	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
95	20240104	150822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-70	5	-1.90	426147775	117915	42.76	3650	3720	3565	4790	2580	3685	3614.03	3.40	0	-5359	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	723	7.93	0.97	12	0.59	456.00	3734.00	5260	20230605	-31.27	2900	20230102	24.66	3785	-4.49	20240103	3565	1.40	20240104	5260	-31.27	20230605	3020	19.70	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
96	20240104	140822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-85	5	-2.31	409492970	113293	41.09	3650	3720	3565	4790	2580	3685	3614.46	3.40	0	-4823	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	720	7.89	0.96	12	0.57	456.00	3734.00	5260	20230605	-31.56	2900	20230102	24.14	3785	-4.89	20240103	3565	0.98	20240104	5260	-31.56	20230605	3020	19.21	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
97	20240104	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-60	5	-1.63	375763895	103934	37.69	3650	3720	3565	4790	2580	3685	3615.41	3.40	0	-4886	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	725	7.95	0.97	12	0.52	456.00	3734.00	5260	20230605	-31.08	2900	20230102	25.00	3785	-4.23	20240103	3565	1.68	20240104	5260	-31.08	20230605	3020	20.03	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
98	20240104	120820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-85	5	-2.31	342683685	94768	34.37	3650	3720	3565	4790	2580	3685	3616.03	3.40	0	-4712	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	720	7.89	0.96	12	0.47	456.00	3734.00	5260	20230605	-31.56	2900	20230102	24.14	3785	-4.89	20240103	3565	0.98	20240104	5260	-31.56	20230605	3020	19.21	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
99	20240104	110820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-95	5	-2.58	278542880	76934	27.90	3650	3720	3565	4790	2580	3685	3620.54	3.40	0	-1405	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	718	7.87	0.96	12	0.38	456.00	3734.00	5260	20230605	-31.75	2900	20230102	23.79	3785	-5.15	20240103	3565	0.70	20240104	5260	-31.75	20230605	3020	18.87	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
100	20240104	100819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	-35	5	-0.95	130195290	35711	12.95	3650	3720	3620	4790	2580	3685	3645.80	3.40	0	-4460	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	730	8.00	0.98	12	0.18	456.00	3734.00	5260	20230605	-30.61	2900	20230102	25.86	3785	-3.57	20240103	3580	1.96	20240103	5260	-30.61	20230605	3020	20.86	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
101	20240104	090823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	-35	5	-0.95	26694700	7298	2.65	3650	3720	3650	4790	2580	3685	3657.81	3.40	0	808	3888	3786	3683	3581	3478	3837	3632	100	1105	500	2350	5	1	20000000	730	8.00	0.98	12	0.04	456.00	3734.00	5260	20230605	-30.61	2900	20230102	25.86	3785	-3.57	20240103	3580	1.96	20240103	5260	-30.61	20230605	3020	20.86	20230104	3.57	N	147830	500	100 억		679282	N	N	0	N	00	N
102	20240103	160819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	55	2	1.52	1011819405	273946	227.48	3595	3785	3580	4715	2545	3630	3693.51	3.50	0	-20213	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	737	8.08	0.99	12	1.37	456.00	3734.00	5260	20230605	-29.94	2900	20230102	27.07	3785	-2.64	20240103	3580	2.93	20240103	5260	-29.94	20230605	2950	24.92	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
103	20240103	150817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	65	2	1.79	995696610	269555	223.83	3595	3785	3580	4715	2545	3630	3693.85	3.50	0	-20081	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	739	8.10	0.99	12	1.35	456.00	3734.00	5260	20230605	-29.75	2900	20230102	27.41	3785	-2.38	20240103	3580	3.21	20240103	5260	-29.75	20230605	2950	25.25	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
104	20240103	140814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	65	2	1.79	894667630	242102	201.04	3595	3785	3580	4715	2545	3630	3695.42	3.50	0	-26361	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	739	8.10	0.99	12	1.21	456.00	3734.00	5260	20230605	-29.75	2900	20230102	27.41	3785	-2.38	20240103	3580	3.21	20240103	5260	-29.75	20230605	2950	25.25	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
105	20240103	130817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	55	2	1.52	793705440	214860	178.42	3595	3785	3580	4715	2545	3630	3694.06	3.50	0	-17094	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	737	8.08	0.99	12	1.07	456.00	3734.00	5260	20230605	-29.94	2900	20230102	27.07	3785	-2.64	20240103	3580	2.93	20240103	5260	-29.94	20230605	2950	24.92	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
106	20240103	120821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	15	2	0.41	729752890	197372	163.89	3595	3785	3580	4715	2545	3630	3697.35	3.50	0	-20207	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	729	7.99	0.98	12	0.99	456.00	3734.00	5260	20230605	-30.70	2900	20230102	25.69	3785	-3.70	20240103	3580	1.82	20240103	5260	-30.70	20230605	2950	23.56	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
107	20240103	110816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	55	2	1.52	679326760	183618	152.47	3595	3785	3580	4715	2545	3630	3699.68	3.50	0	-19851	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	737	8.08	0.99	12	0.92	456.00	3734.00	5260	20230605	-29.94	2900	20230102	27.07	3785	-2.64	20240103	3580	2.93	20240103	5260	-29.94	20230605	2950	24.92	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
108	20240103	100817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	65	2	1.79	585686255	158199	131.37	3595	3785	3580	4715	2545	3630	3702.21	3.50	0	-13575	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	739	8.10	0.99	12	0.79	456.00	3734.00	5260	20230605	-29.75	2900	20230102	27.41	3785	-2.38	20240103	3580	3.21	20240103	5260	-29.75	20230605	2950	25.25	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
109	20240103	090816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-40	5	-1.10	24011590	6685	5.55	3595	3600	3580	4715	2545	3630	3591.84	3.50	0	-330	3676	3652	3626	3602	3576	3665	3615	100	1085	500	2320	5	1	20000000	718	7.87	0.96	12	0.03	456.00	3734.00	5260	20230605	-31.75	2900	20230102	23.79	3650	-1.64	20240102	3580	0.28	20240103	5260	-31.75	20230605	2950	21.69	20230103	3.66	N	147830	500	100 억		699730	N	N	0	N	00	N
110	20240102	160815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	20	2	0.55	429672495	118611	92.45	3605	3650	3600	4690	2530	3610	3622.53	3.45	0	-7163	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	726	7.96	0.97	12	0.59	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	3650	-0.55	20240102	3600	0.83	20240102	5260	-30.99	20230605	2900	25.17	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
111	20240102	150815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	25	2	0.69	408675480	112827	87.94	3605	3650	3600	4690	2530	3610	3622.14	3.45	0	-7347	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	727	7.97	0.97	12	0.56	456.00	3734.00	5260	20230605	-30.89	2900	20230102	25.34	3650	-0.41	20240102	3600	0.97	20240102	5260	-30.89	20230605	2900	25.34	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
112	20240102	140816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	20	2	0.55	375639685	103723	80.84	3605	3650	3600	4690	2530	3610	3621.57	3.45	0	-7208	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	726	7.96	0.97	12	0.52	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	3650	-0.55	20240102	3600	0.83	20240102	5260	-30.99	20230605	2900	25.17	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
113	20240102	130811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	5	2	0.14	325190535	89826	70.01	3605	3650	3600	4690	2530	3610	3620.23	3.45	0	-1502	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	723	7.93	0.97	12	0.45	456.00	3734.00	5260	20230605	-31.27	2900	20230102	24.66	3650	-0.96	20240102	3600	0.42	20240102	5260	-31.27	20230605	2900	24.66	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
114	20240102	120810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	10	2	0.28	289449040	79930	62.30	3605	3650	3600	4690	2530	3610	3621.28	3.45	0	-3027	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	724	7.94	0.97	12	0.40	456.00	3734.00	5260	20230605	-31.18	2900	20230102	24.83	3650	-0.82	20240102	3600	0.56	20240102	5260	-31.18	20230605	2900	24.83	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
115	20240102	110811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	20	2	0.55	176794945	48806	38.04	3605	3650	3600	4690	2530	3610	3622.40	3.45	0	2587	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	726	7.96	0.97	12	0.24	456.00	3734.00	5260	20230605	-30.99	2900	20230102	25.17	3650	-0.55	20240102	3600	0.83	20240102	5260	-30.99	20230605	2900	25.17	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
116	20240102	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	15	2	0.42	40856940	11327	8.83	3605	3640	3600	4690	2530	3610	3607.04	3.45	0	1680	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	725	7.95	0.97	12	0.06	456.00	3734.00	5260	20230605	-31.08	2900	20230102	25.00	3640	-0.41	20240102	3600	0.69	20240102	5260	-31.08	20230605	2900	25.00	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N
117	20240102	090753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	0	0	0.00	0	0	0	4690	2530	3610	0.00	3.45	0	0	3690	3650	3605	3565	3520	3670	3585	100	1080	500	2310	5	1	20000000	722	7.92	0.97	12	0.00	456.00	3734.00	5260	20230605	-31.37	2900	20230102	24.48	0	0.00	0	0	0.00	0	5260	-31.37	20230605	2900	24.48	20230102	3.65	N	147830	500	100 억		689197	N	N	0	N	00	N