KissMeData/017480/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	120326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4815	5	2	0.10	25360750	5280	24.96	4810	4815	4795	6250	3370	4810	4803.17	0.96	0	151	4866	4837	4811	4782	4756	4825	4770	86	1440	500	3460	5	1	15702890	756	4.72	0.40	12	0.03	1020.00	12115.00	5880	20230627	-18.11	4695	20230822	2.56	5090	-5.40	20240102	4780	0.73	20240118	5880	-18.11	20230627	4695	2.56	20230822	0.92	N	017480	500	85 억		151096	N	N	0	N	00	N
3	20240123	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4810	0	3	0.00	12072580	2513	11.88	4810	4815	4795	6250	3370	4810	4804.05	0.96	0	-7	4866	4837	4811	4782	4756	4825	4770	86	1440	500	3460	5	1	15702890	755	4.72	0.40	12	0.02	1020.00	12115.00	5880	20230627	-18.20	4695	20230822	2.45	5090	-5.50	20240102	4780	0.63	20240118	5880	-18.20	20230627	4695	2.45	20230822	0.92	N	017480	500	85 억		151096	N	N	0	N	00	N
4	20240123	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4815	5	2	0.10	9350895	1946	9.20	4810	4815	4800	6250	3370	4810	4805.19	0.96	0	-7	4866	4837	4811	4782	4756	4825	4770	86	1440	500	3460	5	1	15702890	756	4.72	0.40	12	0.01	1020.00	12115.00	5880	20230627	-18.11	4695	20230822	2.56	5090	-5.40	20240102	4780	0.73	20240118	5880	-18.11	20230627	4695	2.56	20230822	0.92	N	017480	500	85 억		151096	N	N	0	N	00	N
5	20240123	090325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4805	-5	5	-0.10	202015	42	0.20	4810	4810	4805	6250	3370	4810	4809.88	0.96	0	-7	4866	4837	4811	4782	4756	4825	4770	86	1440	500	3460	5	1	15702890	755	4.71	0.40	12	0.00	1020.00	12115.00	5880	20230627	-18.28	4695	20230822	2.34	5090	-5.60	20240102	4780	0.52	20240118	5880	-18.28	20230627	4695	2.34	20230822	0.92	N	017480	500	85 억		151096	N	N	0	N	00	N
6	20240119	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	35	2	0.73	47122680	9792	133.46	4820	4850	4790	6220	3355	4790	4812.36	0.97	0	-277	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	758	4.73	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.94	4695	20230822	2.77	5090	-5.21	20240102	4780	0.94	20240118	5880	-17.94	20230627	4695	2.77	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
7	20240119	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	30	2	0.63	43940585	9132	124.47	4820	4850	4790	6220	3355	4790	4811.72	0.97	0	-101	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	757	4.73	0.40	12	0.06	1020.00	12115.00	5880	20230627	-18.03	4695	20230822	2.66	5090	-5.30	20240102	4780	0.84	20240118	5880	-18.03	20230627	4695	2.66	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
8	20240119	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	10	2	0.21	33749515	7006	95.49	4820	4850	4795	6220	3355	4790	4817.23	0.97	0	-159	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	754	4.71	0.40	12	0.04	1020.00	12115.00	5880	20230627	-18.37	4695	20230822	2.24	5090	-5.70	20240102	4780	0.42	20240118	5880	-18.37	20230627	4695	2.24	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
9	20240119	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	35	2	0.73	31743660	6589	89.81	4820	4850	4795	6220	3355	4790	4817.67	0.97	0	-110	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	758	4.73	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.94	4695	20230822	2.77	5090	-5.21	20240102	4780	0.94	20240118	5880	-17.94	20230627	4695	2.77	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
10	20240119	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	10	2	0.21	29823930	6191	84.38	4820	4850	4795	6220	3355	4790	4817.30	0.97	0	-90	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	754	4.71	0.40	12	0.04	1020.00	12115.00	5880	20230627	-18.37	4695	20230822	2.24	5090	-5.70	20240102	4780	0.42	20240118	5880	-18.37	20230627	4695	2.24	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
11	20240119	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	55	2	1.15	13329390	2760	37.62	4820	4850	4795	6220	3355	4790	4829.49	0.97	0	-201	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	761	4.75	0.40	12	0.02	1020.00	12115.00	5880	20230627	-17.60	4695	20230822	3.19	5090	-4.81	20240102	4780	1.36	20240118	5880	-17.60	20230627	4695	3.19	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
12	20240119	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	45	2	0.94	9337705	1936	26.39	4820	4840	4795	6220	3355	4790	4823.19	0.97	0	-100	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	759	4.74	0.40	12	0.01	1020.00	12115.00	5880	20230627	-17.77	4695	20230822	2.98	5090	-5.01	20240102	4780	1.15	20240118	5880	-17.77	20230627	4695	2.98	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
13	20240119	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	5	2	0.10	3179905	662	9.02	4820	4820	4795	6220	3355	4790	4803.48	0.97	0	-41	4850	4820	4800	4770	4750	4810	4760	86	1430	500	3440	5	1	15702890	753	4.70	0.40	12	0.00	1020.00	12115.00	5880	20230627	-18.45	4695	20230822	2.13	5090	-5.80	20240102	4780	0.31	20240118	5880	-18.45	20230627	4695	2.13	20230822	0.95	N	017480	500	85 억		151561	N	N	0	N	00	N
14	20240118	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-30	5	-0.62	35198310	7329	39.19	4820	4830	4780	6260	3375	4820	4802.62	0.97	0	-175	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	752	4.70	0.40	12	0.05	1020.00	12115.00	5880	20230627	-18.54	4695	20230822	2.02	5090	-5.89	20240102	4780	0.21	20240118	5880	-18.54	20230627	4695	2.02	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
15	20240118	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-20	5	-0.41	31733955	6606	35.32	4820	4830	4780	6260	3375	4820	4803.81	0.97	0	-194	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	754	4.71	0.40	12	0.04	1020.00	12115.00	5880	20230627	-18.37	4695	20230822	2.24	5090	-5.70	20240102	4780	0.42	20240118	5880	-18.37	20230627	4695	2.24	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
16	20240118	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-30	5	-0.62	30275015	6302	33.70	4820	4830	4780	6260	3375	4820	4804.03	0.97	0	-133	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	752	4.70	0.40	12	0.04	1020.00	12115.00	5880	20230627	-18.54	4695	20230822	2.02	5090	-5.89	20240102	4780	0.21	20240118	5880	-18.54	20230627	4695	2.02	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
17	20240118	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-5	5	-0.10	23861175	4967	26.56	4820	4830	4780	6260	3375	4820	4803.94	0.97	0	-27	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	756	4.72	0.40	12	0.03	1020.00	12115.00	5880	20230627	-18.11	4695	20230822	2.56	5090	-5.40	20240102	4780	0.73	20240118	5880	-18.11	20230627	4695	2.56	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
18	20240118	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-10	5	-0.21	20949225	4362	23.32	4820	4830	4780	6260	3375	4820	4802.67	0.97	0	-1	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	755	4.72	0.40	12	0.03	1020.00	12115.00	5880	20230627	-18.20	4695	20230822	2.45	5090	-5.50	20240102	4780	0.63	20240118	5880	-18.20	20230627	4695	2.45	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
19	20240118	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-10	5	-0.21	17874210	3723	19.91	4820	4830	4780	6260	3375	4820	4801.02	0.97	0	2	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	755	4.72	0.40	12	0.02	1020.00	12115.00	5880	20230627	-18.20	4695	20230822	2.45	5090	-5.50	20240102	4780	0.63	20240118	5880	-18.20	20230627	4695	2.45	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
20	20240118	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	5	2	0.10	14802990	3086	16.50	4820	4830	4780	6260	3375	4820	4796.82	0.97	0	27	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	758	4.73	0.40	12	0.02	1020.00	12115.00	5880	20230627	-17.94	4695	20230822	2.77	5090	-5.21	20240102	4780	0.94	20240118	5880	-17.94	20230627	4695	2.77	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
21	20240118	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-5	5	-0.10	308475	64	0.34	4820	4820	4815	6260	3375	4820	4819.92	0.97	0	-10	4890	4855	4825	4790	4760	4840	4775	86	1440	500	3470	5	1	15702890	756	4.72	0.40	12	0.00	1020.00	12115.00	5880	20230627	-18.11	4695	20230822	2.56	5090	-5.40	20240102	4795	0.42	20240117	5880	-18.11	20230627	4695	2.56	20230822	0.96	N	017480	500	85 억		151736	N	N	0	N	00	N
22	20240117	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-60	5	-1.23	90021455	18701	98.84	4850	4860	4795	6340	3420	4880	4813.72	0.98	0	-2065	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	757	4.73	0.40	12	0.12	1020.00	12115.00	5880	20230627	-18.03	4695	20230822	2.66	5090	-5.30	20240102	4795	0.52	20240117	5880	-18.03	20230627	4695	2.66	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
23	20240117	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-65	5	-1.33	80513320	16720	88.37	4850	4860	4795	6340	3420	4880	4815.39	0.98	0	-1966	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	756	4.72	0.40	12	0.11	1020.00	12115.00	5880	20230627	-18.11	4695	20230822	2.56	5090	-5.40	20240102	4795	0.42	20240117	5880	-18.11	20230627	4695	2.56	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
24	20240117	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-80	5	-1.64	73571455	15276	80.74	4850	4860	4795	6340	3420	4880	4816.15	0.98	0	-1779	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	754	4.71	0.40	12	0.10	1020.00	12115.00	5880	20230627	-18.37	4695	20230822	2.24	5090	-5.70	20240102	4795	0.10	20240117	5880	-18.37	20230627	4695	2.24	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
25	20240117	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-55	5	-1.13	57815575	11997	63.41	4850	4860	4795	6340	3420	4880	4819.17	0.98	0	-1672	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	758	4.73	0.40	12	0.08	1020.00	12115.00	5880	20230627	-17.94	4695	20230822	2.77	5090	-5.21	20240102	4795	0.63	20240117	5880	-17.94	20230627	4695	2.77	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
26	20240117	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-60	5	-1.23	51684905	10725	56.69	4850	4860	4795	6340	3420	4880	4819.11	0.98	0	-1451	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	757	4.73	0.40	12	0.07	1020.00	12115.00	5880	20230627	-18.03	4695	20230822	2.66	5090	-5.30	20240102	4795	0.52	20240117	5880	-18.03	20230627	4695	2.66	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
27	20240117	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-60	5	-1.23	46214430	9587	50.67	4850	4860	4800	6340	3420	4880	4820.53	0.98	0	-1326	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	757	4.73	0.40	12	0.06	1020.00	12115.00	5880	20230627	-18.03	4695	20230822	2.66	5090	-5.30	20240102	4800	0.42	20240117	5880	-18.03	20230627	4695	2.66	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
28	20240117	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-45	5	-0.92	26948815	5580	29.49	4850	4860	4815	6340	3420	4880	4829.54	0.98	0	-1166	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	759	4.74	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.77	4695	20230822	2.98	5090	-5.01	20240102	4815	0.42	20240117	5880	-17.77	20230627	4695	2.98	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
29	20240117	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-20	5	-0.41	1431010	295	1.56	4850	4860	4850	6340	3420	4880	4850.88	0.98	0	-25	4933	4906	4868	4841	4803	4887	4822	86	1460	500	3510	5	1	15702890	763	4.76	0.40	12	0.00	1020.00	12115.00	5880	20230627	-17.35	4695	20230822	3.51	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.97	N	017480	500	85 억		153801	N	N	0	N	00	N
30	20240116	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-5	5	-0.10	92195295	18920	150.53	4885	4895	4830	6350	3420	4885	4872.90	1.00	0	-3371	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	766	4.78	0.40	12	0.12	1020.00	12115.00	5880	20230627	-17.01	4695	20230822	3.94	5090	-4.13	20240102	4815	1.35	20240111	5880	-17.01	20230627	4695	3.94	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
31	20240116	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-25	5	-0.51	55117405	11329	90.13	4885	4885	4830	6350	3420	4885	4865.16	1.00	0	-2154	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	763	4.76	0.40	12	0.07	1020.00	12115.00	5880	20230627	-17.35	4695	20230822	3.51	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
32	20240116	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-10	5	-0.20	44945155	9238	73.50	4885	4885	4830	6350	3420	4885	4865.25	1.00	0	-1977	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	766	4.78	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.09	4695	20230822	3.83	5090	-4.22	20240102	4815	1.25	20240111	5880	-17.09	20230627	4695	3.83	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
33	20240116	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	0	3	0.00	40780475	8383	66.70	4885	4885	4830	6350	3420	4885	4864.66	1.00	0	-1515	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	767	4.79	0.40	12	0.05	1020.00	12115.00	5880	20230627	-16.92	4695	20230822	4.05	5090	-4.03	20240102	4815	1.45	20240111	5880	-16.92	20230627	4695	4.05	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
34	20240116	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-30	5	-0.61	22960150	4727	37.61	4885	4885	4830	6350	3420	4885	4857.24	1.00	0	-1116	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	762	4.76	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.43	4695	20230822	3.41	5090	-4.62	20240102	4815	0.83	20240111	5880	-17.43	20230627	4695	3.41	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
35	20240116	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-45	5	-0.92	20305875	4180	33.26	4885	4885	4830	6350	3420	4885	4857.86	1.00	0	-996	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	760	4.75	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.69	4695	20230822	3.09	5090	-4.91	20240102	4815	0.52	20240111	5880	-17.69	20230627	4695	3.09	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
36	20240116	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-45	5	-0.92	15100760	3104	24.70	4885	4885	4840	6350	3420	4885	4864.94	1.00	0	-901	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	760	4.75	0.40	12	0.02	1020.00	12115.00	5880	20230627	-17.69	4695	20230822	3.09	5090	-4.91	20240102	4815	0.52	20240111	5880	-17.69	20230627	4695	3.09	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
37	20240116	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-5	5	-0.10	3717480	761	6.05	4885	4885	4880	6350	3420	4885	4884.99	1.00	0	-361	4915	4900	4870	4855	4825	4907	4862	86	1465	500	3510	5	1	15702890	766	4.78	0.40	12	0.00	1020.00	12115.00	5880	20230627	-17.01	4695	20230822	3.94	5090	-4.13	20240102	4815	1.35	20240111	5880	-17.01	20230627	4695	3.94	20230822	0.97	N	017480	500	85 억		157172	N	N	0	N	00	N
38	20240115	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	20	2	0.41	59867565	12311	91.40	4865	4885	4840	6320	3410	4865	4862.93	1.01	0	-1736	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	767	4.79	0.40	12	0.08	1020.00	12115.00	5880	20230627	-16.92	4630	20230109	5.51	5090	-4.03	20240102	4815	1.45	20240111	5880	-16.92	20230627	4695	4.05	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
39	20240115	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	15	2	0.31	58036560	11936	88.62	4865	4885	4840	6320	3410	4865	4862.31	1.01	0	-1631	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	766	4.78	0.40	12	0.08	1020.00	12115.00	5880	20230627	-17.01	4630	20230109	5.40	5090	-4.13	20240102	4815	1.35	20240111	5880	-17.01	20230627	4695	3.94	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
40	20240115	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	10	2	0.21	46660850	9605	71.31	4865	4875	4840	6320	3410	4865	4857.98	1.01	0	-644	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	766	4.78	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.09	4630	20230109	5.29	5090	-4.22	20240102	4815	1.25	20240111	5880	-17.09	20230627	4695	3.83	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
41	20240115	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-5	5	-0.10	42627085	8776	65.16	4865	4875	4840	6320	3410	4865	4857.23	1.01	0	-444	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	763	4.76	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.35	4630	20230109	4.97	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
42	20240115	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-5	5	-0.10	26862835	5524	41.01	4865	4875	4850	6320	3410	4865	4862.93	1.01	0	-368	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	763	4.76	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.35	4630	20230109	4.97	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
43	20240115	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-5	5	-0.10	21604655	4441	32.97	4865	4875	4850	6320	3410	4865	4864.82	1.01	0	-321	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	763	4.76	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.35	4630	20230109	4.97	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
44	20240115	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	0	3	0.00	10879810	2237	16.61	4865	4875	4850	6320	3410	4865	4863.57	1.01	0	-258	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	764	4.77	0.40	12	0.01	1020.00	12115.00	5880	20230627	-17.26	4630	20230109	5.08	5090	-4.42	20240102	4815	1.04	20240111	5880	-17.26	20230627	4695	3.62	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
45	20240115	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-10	5	-0.21	827015	170	1.26	4865	4865	4855	6320	3410	4865	4864.79	1.01	0	-29	4898	4881	4858	4841	4818	4890	4850	86	1455	500	3500	5	1	15702890	762	4.76	0.40	12	0.00	1020.00	12115.00	5880	20230627	-17.43	4630	20230109	4.86	5090	-4.62	20240102	4815	0.83	20240111	5880	-17.43	20230627	4695	3.41	20230822	0.96	N	017480	500	85 억		158908	N	N	0	N	00	N
46	20240112	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-20	5	-0.41	65317655	13467	56.95	4855	4875	4835	6350	3420	4885	4850.20	1.02	0	-1837	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	764	4.77	0.40	12	0.09	1020.00	12115.00	5880	20230627	-17.26	4510	20230106	7.87	5090	-4.42	20240102	4815	1.04	20240111	5880	-17.26	20230627	4695	3.62	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
47	20240112	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-20	5	-0.41	58890260	12143	51.36	4855	4875	4835	6350	3420	4885	4849.73	1.02	0	-1830	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	764	4.77	0.40	12	0.08	1020.00	12115.00	5880	20230627	-17.26	4510	20230106	7.87	5090	-4.42	20240102	4815	1.04	20240111	5880	-17.26	20230627	4695	3.62	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
48	20240112	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-35	5	-0.72	51086475	10535	44.55	4855	4875	4835	6350	3420	4885	4849.21	1.02	0	-1365	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	762	4.75	0.40	12	0.07	1020.00	12115.00	5880	20230627	-17.52	4510	20230106	7.54	5090	-4.72	20240102	4815	0.73	20240111	5880	-17.52	20230627	4695	3.30	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
49	20240112	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-35	5	-0.72	47028135	9699	41.02	4855	4875	4835	6350	3420	4885	4848.76	1.02	0	-1414	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	762	4.75	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.52	4510	20230106	7.54	5090	-4.72	20240102	4815	0.73	20240111	5880	-17.52	20230627	4695	3.30	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
50	20240112	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-25	5	-0.51	43165655	8904	37.66	4855	4875	4835	6350	3420	4885	4847.89	1.02	0	-1086	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	763	4.76	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.35	4510	20230106	7.76	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
51	20240112	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-30	5	-0.61	36171425	7464	31.57	4855	4875	4835	6350	3420	4885	4846.12	1.02	0	-828	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	762	4.76	0.40	12	0.05	1020.00	12115.00	5880	20230627	-17.43	4510	20230106	7.65	5090	-4.62	20240102	4815	0.83	20240111	5880	-17.43	20230627	4695	3.41	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
52	20240112	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-40	5	-0.82	27853590	5748	24.31	4855	4875	4835	6350	3420	4885	4845.79	1.02	0	-822	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	761	4.75	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.60	4510	20230106	7.43	5090	-4.81	20240102	4815	0.62	20240111	5880	-17.60	20230627	4695	3.19	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
53	20240112	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-35	5	-0.72	2828300	583	2.47	4855	4855	4850	6350	3420	4885	4851.29	1.02	0	50	4945	4915	4865	4835	4785	4890	4810	86	1465	500	3510	5	1	15702890	762	4.75	0.40	12	0.00	1020.00	12115.00	5880	20230627	-17.52	4510	20230106	7.54	5090	-4.72	20240102	4815	0.73	20240111	5880	-17.52	20230627	4695	3.30	20230822	0.94	N	017480	500	85 억		160729	N	N	0	N	00	N
54	20240111	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-5	5	-0.10	114846050	23645	231.07	4895	4895	4815	6350	3425	4890	4857.07	1.03	0	-1079	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	767	4.79	0.40	12	0.15	1020.00	12115.00	5880	20230627	-16.92	4510	20230106	8.31	5090	-4.03	20240102	4815	1.45	20240111	5880	-16.92	20230627	4695	4.05	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
55	20240111	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-10	5	-0.20	111891320	23040	225.15	4895	4895	4815	6350	3425	4890	4856.39	1.03	0	-959	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.15	1020.00	12115.00	5880	20230627	-17.01	4510	20230106	8.20	5090	-4.13	20240102	4815	1.35	20240111	5880	-17.01	20230627	4695	3.94	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
56	20240111	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-15	5	-0.31	108876080	22422	219.11	4895	4895	4815	6350	3425	4890	4855.77	1.03	0	-481	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.14	1020.00	12115.00	5880	20230627	-17.09	4510	20230106	8.09	5090	-4.22	20240102	4815	1.25	20240111	5880	-17.09	20230627	4695	3.83	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
57	20240111	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-10	5	-0.20	106959680	22029	215.27	4895	4895	4815	6350	3425	4890	4855.40	1.03	0	-318	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.14	1020.00	12115.00	5880	20230627	-17.01	4510	20230106	8.20	5090	-4.13	20240102	4815	1.35	20240111	5880	-17.01	20230627	4695	3.94	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
58	20240111	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-20	5	-0.41	92047375	18970	185.38	4895	4895	4815	6350	3425	4890	4852.26	1.03	0	-108	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	765	4.77	0.40	12	0.12	1020.00	12115.00	5880	20230627	-17.18	4510	20230106	7.98	5090	-4.32	20240102	4815	1.14	20240111	5880	-17.18	20230627	4695	3.73	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
59	20240111	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-15	5	-0.31	78981345	16279	159.08	4895	4895	4815	6350	3425	4890	4851.73	1.03	0	-78	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.10	1020.00	12115.00	5880	20230627	-17.09	4510	20230106	8.09	5090	-4.22	20240102	4815	1.25	20240111	5880	-17.09	20230627	4695	3.83	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
60	20240111	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-30	5	-0.61	68341950	14091	137.70	4895	4895	4815	6350	3425	4890	4850.04	1.03	0	-186	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	763	4.76	0.40	12	0.09	1020.00	12115.00	5880	20230627	-17.35	4510	20230106	7.76	5090	-4.52	20240102	4815	0.93	20240111	5880	-17.35	20230627	4695	3.51	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
61	20240111	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	5	2	0.10	293700	60	0.59	4895	4895	4895	6350	3425	4890	4895.00	1.03	0	0	4953	4921	4893	4861	4833	4920	4860	86	1460	500	3520	5	1	15702890	769	4.80	0.40	12	0.00	1020.00	12115.00	5880	20230627	-16.75	4510	20230106	8.54	5090	-3.83	20240102	4865	0.62	20240110	5880	-16.75	20230627	4695	4.26	20230822	0.93	N	017480	500	85 억		161687	N	N	0	N	00	N
62	20240110	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	49991500	10233	54.84	4890	4925	4865	6350	3425	4890	4885.32	1.06	0	-4731	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	768	4.79	0.40	12	0.07	1020.00	12115.00	5880	20230627	-16.84	4420	20230104	10.63	5090	-3.93	20240102	4865	0.51	20240110	5880	-16.84	20230627	4695	4.15	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
63	20240110	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-5	5	-0.10	48237870	9874	52.91	4890	4925	4865	6350	3425	4890	4885.34	1.06	0	-4457	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	767	4.79	0.40	12	0.06	1020.00	12115.00	5880	20230627	-16.92	4420	20230104	10.52	5090	-4.03	20240102	4865	0.41	20240110	5880	-16.92	20230627	4695	4.05	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
64	20240110	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-15	5	-0.31	43384940	8880	47.59	4890	4925	4865	6350	3425	4890	4885.69	1.06	0	-4273	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.09	4420	20230104	10.29	5090	-4.22	20240102	4865	0.21	20240110	5880	-17.09	20230627	4695	3.83	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
65	20240110	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-15	5	-0.31	38660755	7911	42.39	4890	4925	4865	6350	3425	4890	4886.96	1.06	0	-3746	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.05	1020.00	12115.00	5880	20230627	-17.09	4420	20230104	10.29	5090	-4.22	20240102	4865	0.21	20240110	5880	-17.09	20230627	4695	3.83	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
66	20240110	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-10	5	-0.20	31987975	6543	35.06	4890	4925	4865	6350	3425	4890	4888.89	1.06	0	-3380	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	766	4.78	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.01	4420	20230104	10.41	5090	-4.13	20240102	4865	0.31	20240110	5880	-17.01	20230627	4695	3.94	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
67	20240110	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	18973235	3873	20.75	4890	4925	4885	6350	3425	4890	4898.85	1.06	0	-3320	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	768	4.79	0.40	12	0.02	1020.00	12115.00	5880	20230627	-16.84	4420	20230104	10.63	5090	-3.93	20240102	4870	0.41	20240109	5880	-16.84	20230627	4695	4.15	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
68	20240110	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	30	2	0.61	4996735	1020	5.47	4890	4920	4890	6350	3425	4890	4898.76	1.06	0	-711	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	773	4.82	0.41	12	0.01	1020.00	12115.00	5880	20230627	-16.33	4420	20230104	11.31	5090	-3.34	20240102	4870	1.03	20240109	5880	-16.33	20230627	4695	4.79	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
69	20240110	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	2445000	500	2.68	4890	4890	4890	6350	3425	4890	4890.00	1.06	0	-482	4970	4930	4900	4860	4830	4915	4845	86	1460	500	3520	5	1	15702890	768	4.79	0.40	12	0.00	1020.00	12115.00	5880	20230627	-16.84	4420	20230104	10.63	5090	-3.93	20240102	4870	0.41	20240109	5880	-16.84	20230627	4695	4.15	20230822	0.94	N	017480	500	85 억		166418	N	N	0	N	00	N
70	20240109	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-5	5	-0.10	90433395	18434	96.91	4930	4940	4870	6360	3430	4895	4905.79	1.07	0	-1972	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	768	4.79	0.40	12	0.12	1020.00	12115.00	5880	20230627	-16.84	4420	20230104	10.63	5090	-3.93	20240102	4870	0.41	20240109	5880	-16.84	20230627	4630	5.62	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
71	20240109	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	0	3	0.00	77875970	15864	83.40	4930	4940	4885	6360	3430	4895	4908.97	1.07	0	-1163	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	769	4.80	0.40	12	0.10	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5090	-3.83	20240102	4880	0.31	20240104	5880	-16.75	20230627	4630	5.72	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
72	20240109	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	0	3	0.00	64163425	13062	68.67	4930	4940	4885	6360	3430	4895	4912.22	1.07	0	-743	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	769	4.80	0.40	12	0.08	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5090	-3.83	20240102	4880	0.31	20240104	5880	-16.75	20230627	4630	5.72	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
73	20240109	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	20	2	0.41	53689200	10926	57.44	4930	4940	4885	6360	3430	4895	4913.89	1.07	0	-482	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	772	4.82	0.41	12	0.07	1020.00	12115.00	5880	20230627	-16.41	4420	20230104	11.20	5090	-3.44	20240102	4880	0.72	20240104	5880	-16.41	20230627	4630	6.16	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
74	20240109	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	10	2	0.20	42775145	8701	45.74	4930	4940	4885	6360	3430	4895	4916.12	1.07	0	-1133	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	770	4.81	0.40	12	0.06	1020.00	12115.00	5880	20230627	-16.58	4420	20230104	10.97	5090	-3.63	20240102	4880	0.51	20240104	5880	-16.58	20230627	4630	5.94	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
75	20240109	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	15	2	0.31	34107045	6933	36.45	4930	4940	4885	6360	3430	4895	4919.52	1.07	0	-1097	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	771	4.81	0.41	12	0.04	1020.00	12115.00	5880	20230627	-16.50	4420	20230104	11.09	5090	-3.54	20240102	4880	0.61	20240104	5880	-16.50	20230627	4630	6.05	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
76	20240109	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	30	2	0.61	27968480	5680	29.86	4930	4940	4905	6360	3430	4895	4924.03	1.07	0	-1082	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	773	4.83	0.41	12	0.04	1020.00	12115.00	5880	20230627	-16.24	4420	20230104	11.43	5090	-3.24	20240102	4880	0.92	20240104	5880	-16.24	20230627	4630	6.37	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
77	20240109	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	40	2	0.82	2297725	466	2.45	4930	4940	4910	6360	3430	4895	4930.74	1.07	0	-264	4938	4916	4903	4881	4868	4910	4875	86	1465	500	3520	5	1	15702890	775	4.84	0.41	12	0.00	1020.00	12115.00	5880	20230627	-16.07	4420	20230104	11.65	5090	-3.05	20240102	4880	1.13	20240104	5880	-16.07	20230627	4630	6.59	20230109	0.94	N	017480	500	85 억		168390	N	N	0	N	00	N
78	20240108	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-20	5	-0.41	93234800	19022	126.34	4925	4925	4890	6380	3445	4915	4901.42	1.08	0	-1580	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	769	4.80	0.40	12	0.12	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5090	-3.83	20240102	4880	0.31	20240104	5880	-16.75	20230627	4630	5.72	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
79	20240108	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-20	5	-0.41	90041555	18370	122.01	4925	4925	4890	6380	3445	4915	4901.55	1.08	0	-1580	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	769	4.80	0.40	12	0.12	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5090	-3.83	20240102	4880	0.31	20240104	5880	-16.75	20230627	4630	5.72	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
80	20240108	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-15	5	-0.31	80671080	16454	109.29	4925	4925	4890	6380	3445	4915	4902.82	1.08	0	-1511	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	769	4.80	0.40	12	0.10	1020.00	12115.00	5880	20230627	-16.67	4420	20230104	10.86	5090	-3.73	20240102	4880	0.41	20240104	5880	-16.67	20230627	4630	5.83	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
81	20240108	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-20	5	-0.41	63456500	12938	85.93	4925	4925	4895	6380	3445	4915	4904.66	1.08	0	-828	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	769	4.80	0.40	12	0.08	1020.00	12115.00	5880	20230627	-16.75	4420	20230104	10.75	5090	-3.83	20240102	4880	0.31	20240104	5880	-16.75	20230627	4630	5.72	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
82	20240108	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	0	3	0.00	39468510	8046	53.44	4925	4925	4895	6380	3445	4915	4905.36	1.08	0	-804	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	772	4.82	0.41	12	0.05	1020.00	12115.00	5880	20230627	-16.41	4420	20230104	11.20	5090	-3.44	20240102	4880	0.72	20240104	5880	-16.41	20230627	4630	6.16	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
83	20240108	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	0	3	0.00	37473025	7640	50.74	4925	4925	4895	6380	3445	4915	4904.85	1.08	0	-774	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	772	4.82	0.41	12	0.05	1020.00	12115.00	5880	20230627	-16.41	4420	20230104	11.20	5090	-3.44	20240102	4880	0.72	20240104	5880	-16.41	20230627	4630	6.16	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
84	20240108	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-15	5	-0.31	29874830	6093	40.47	4925	4925	4895	6380	3445	4915	4903.14	1.08	0	-495	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	769	4.80	0.40	12	0.04	1020.00	12115.00	5880	20230627	-16.67	4420	20230104	10.86	5090	-3.73	20240102	4880	0.41	20240104	5880	-16.67	20230627	4630	5.83	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
85	20240108	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-15	5	-0.31	7044415	1432	9.51	4925	4925	4900	6380	3445	4915	4919.28	1.08	0	-431	5028	4971	4943	4886	4858	4957	4872	86	1465	500	3530	5	1	15702890	769	4.80	0.40	12	0.01	1020.00	12115.00	5880	20230627	-16.67	4420	20230104	10.86	5090	-3.73	20240102	4880	0.41	20240104	5880	-16.67	20230627	4630	5.83	20230109	0.96	N	017480	500	85 억		169970	N	N	0	N	00	N
86	20240105	160317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4915	-30	5	-0.61	73688815	14856	72.83	4945	5000	4915	6420	3465	4945	4960.21	1.10	0	-2425	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	772	4.82	0.41	12	0.09	1020.00	12115.00	5880	20230627	-16.41	4420	20230104	11.20	5090	-3.44	20240102	4880	0.72	20240104	5880	-16.41	20230627	4510	8.98	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
87	20240105	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4930	-15	5	-0.30	67270570	13551	66.43	4945	5000	4925	6420	3465	4945	4964.25	1.10	0	-2268	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	774	4.83	0.41	12	0.09	1020.00	12115.00	5880	20230627	-16.16	4420	20230104	11.54	5090	-3.14	20240102	4880	1.02	20240104	5880	-16.16	20230627	4510	9.31	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
88	20240105	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4945	0	3	0.00	54548455	10972	53.79	4945	5000	4940	6420	3465	4945	4971.61	1.10	0	-1898	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	777	4.85	0.41	12	0.07	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5090	-2.85	20240102	4880	1.33	20240104	5880	-15.90	20230627	4510	9.65	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
89	20240105	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	35	2	0.71	40271255	8094	39.68	4945	5000	4945	6420	3465	4945	4975.45	1.10	0	-1100	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	782	4.88	0.41	12	0.05	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5090	-2.16	20240102	4880	2.05	20240104	5880	-15.31	20230627	4510	10.42	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
90	20240105	120317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	35	2	0.71	34917735	7019	34.41	4945	5000	4945	6420	3465	4945	4974.74	1.10	0	-892	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	782	4.88	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5090	-2.16	20240102	4880	2.05	20240104	5880	-15.31	20230627	4510	10.42	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
91	20240105	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	35	2	0.71	31829150	6400	31.38	4945	5000	4945	6420	3465	4945	4973.30	1.10	0	-892	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	782	4.88	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.31	4420	20230104	12.67	5090	-2.16	20240102	4880	2.05	20240104	5880	-15.31	20230627	4510	10.42	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
92	20240105	100319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	45	2	0.91	13083045	2639	12.94	4945	5000	4945	6420	3465	4945	4957.58	1.10	0	-159	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	784	4.89	0.41	12	0.02	1020.00	12115.00	5880	20230627	-15.14	4420	20230104	12.90	5090	-1.96	20240102	4880	2.25	20240104	5880	-15.14	20230627	4510	10.64	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
93	20240105	090317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4945	0	3	0.00	7031790	1422	6.97	4945	4945	4945	6420	3465	4945	4945.00	1.10	0	-17	4988	4966	4923	4901	4858	4977	4912	86	1475	500	3560	5	1	15702890	777	4.85	0.41	12	0.01	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5090	-2.85	20240102	4880	1.33	20240104	5880	-15.90	20230627	4510	9.65	20230106	0.98	N	017480	500	85 억		172395	N	N	0	N	00	N
94	20240104	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4945	-5	5	-0.10	100206995	20392	67.91	4940	4945	4880	6430	3465	4950	4914.02	1.12	0	-2709	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	777	4.85	0.41	12	0.13	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5090	-2.85	20240102	4880	1.33	20240104	5880	-15.90	20230627	4420	11.88	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
95	20240104	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4940	-10	5	-0.20	94986270	19336	64.39	4940	4945	4880	6430	3465	4950	4912.39	1.12	0	-2500	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	776	4.84	0.41	12	0.12	1020.00	12115.00	5880	20230627	-15.99	4420	20230104	11.76	5090	-2.95	20240102	4880	1.23	20240104	5880	-15.99	20230627	4420	11.76	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
96	20240104	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4925	-25	5	-0.51	80708555	16440	54.75	4940	4940	4880	6430	3465	4950	4909.26	1.12	0	-2035	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	773	4.83	0.41	12	0.10	1020.00	12115.00	5880	20230627	-16.24	4420	20230104	11.43	5090	-3.24	20240102	4880	0.92	20240104	5880	-16.24	20230627	4420	11.43	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
97	20240104	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	-30	5	-0.61	68448365	13950	46.45	4940	4940	4880	6430	3465	4950	4906.66	1.12	0	-1587	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	773	4.82	0.41	12	0.09	1020.00	12115.00	5880	20230627	-16.33	4420	20230104	11.31	5090	-3.34	20240102	4880	0.82	20240104	5880	-16.33	20230627	4420	11.31	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
98	20240104	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	-30	5	-0.61	62642730	12768	42.52	4940	4940	4880	6430	3465	4950	4906.20	1.12	0	-1289	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	773	4.82	0.41	12	0.08	1020.00	12115.00	5880	20230627	-16.33	4420	20230104	11.31	5090	-3.34	20240102	4880	0.82	20240104	5880	-16.33	20230627	4420	11.31	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
99	20240104	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4905	-45	5	-0.91	55212455	11256	37.48	4940	4940	4880	6430	3465	4950	4905.12	1.12	0	-756	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	770	4.81	0.40	12	0.07	1020.00	12115.00	5880	20230627	-16.58	4420	20230104	10.97	5090	-3.63	20240102	4880	0.51	20240104	5880	-16.58	20230627	4420	10.97	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
100	20240104	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	-30	5	-0.61	30663170	6253	20.82	4940	4940	4880	6430	3465	4950	4903.69	1.12	0	-378	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	773	4.82	0.41	12	0.04	1020.00	12115.00	5880	20230627	-16.33	4420	20230104	11.31	5090	-3.34	20240102	4880	0.82	20240104	5880	-16.33	20230627	4420	11.31	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
101	20240104	090316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4900	-50	5	-1.01	1939670	395	1.32	4940	4940	4900	6430	3465	4950	4909.64	1.12	0	-130	5100	5025	4975	4900	4850	5000	4875	86	1480	500	3560	5	1	15702890	769	4.80	0.40	12	0.00	1020.00	12115.00	5880	20230627	-16.67	4420	20230104	10.86	5090	-3.73	20240102	4900	0.00	20240104	5880	-16.67	20230627	4420	10.86	20230104	1.03	N	017480	500	85 억		175105	N	N	0	N	00	N
102	20240103	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-100	5	-1.98	147401510	29650	77.06	5010	5050	4925	6560	3540	5050	4971.38	1.15	0	-5324	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	777	4.85	0.41	12	0.19	1020.00	12115.00	5880	20230627	-15.82	4420	20230104	11.99	5090	-2.75	20240102	4925	0.51	20240103	5880	-15.82	20230627	4420	11.99	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
103	20240103	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-105	5	-2.08	129627580	26063	67.74	5010	5050	4925	6560	3540	5050	4973.62	1.15	0	-4591	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	777	4.85	0.41	12	0.17	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5090	-2.85	20240102	4925	0.41	20240103	5880	-15.90	20230627	4420	11.88	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
104	20240103	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-105	5	-2.08	114214950	22951	59.65	5010	5050	4925	6560	3540	5050	4976.47	1.15	0	-3283	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	777	4.85	0.41	12	0.15	1020.00	12115.00	5880	20230627	-15.90	4420	20230104	11.88	5090	-2.85	20240102	4925	0.41	20240103	5880	-15.90	20230627	4420	11.88	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
105	20240103	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-65	5	-1.29	77333605	15509	40.31	5010	5050	4970	6560	3540	5050	4986.37	1.15	0	-2331	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	783	4.89	0.41	12	0.10	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5090	-2.06	20240102	4970	0.30	20240103	5880	-15.22	20230627	4420	12.78	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
106	20240103	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-80	5	-1.58	73599800	14758	38.36	5010	5050	4970	6560	3540	5050	4987.11	1.15	0	-1606	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	780	4.87	0.41	12	0.09	1020.00	12115.00	5880	20230627	-15.48	4420	20230104	12.44	5090	-2.36	20240102	4970	0.00	20240103	5880	-15.48	20230627	4420	12.44	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
107	20240103	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-65	5	-1.29	46042585	9221	23.97	5010	5050	4975	6560	3540	5050	4993.23	1.15	0	-1443	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	783	4.89	0.41	12	0.06	1020.00	12115.00	5880	20230627	-15.22	4420	20230104	12.78	5090	-2.06	20240102	4975	0.20	20240103	5880	-15.22	20230627	4420	12.78	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
108	20240103	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-55	5	-1.09	33676865	6739	17.52	5010	5050	4980	6560	3540	5050	4997.31	1.15	0	-383	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	5	1	15702890	784	4.90	0.41	12	0.04	1020.00	12115.00	5880	20230627	-15.05	4420	20230104	13.01	5090	-1.87	20240102	4975	0.40	20240102	5880	-15.05	20230627	4420	13.01	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
109	20240103	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	2355650	467	1.21	5010	5050	5010	6560	3540	5050	5044.22	1.15	0	-37	5153	5101	5038	4986	4923	5070	4955	86	1510	500	3630	10	1	15702890	793	4.95	0.42	12	0.00	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5090	-0.79	20240102	4975	1.51	20240102	5880	-14.12	20230627	4420	14.25	20230104	1.04	N	017480	500	85 억		180430	N	N	0	N	00	N
110	20240102	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	191549810	38118	227.11	5090	5090	4975	6630	3570	5100	5025.18	1.17	0	-4327	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	793	4.95	0.42	12	0.24	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5090	-0.79	20240102	4975	1.51	20240102	5880	-14.12	20230627	4420	14.25	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
111	20240102	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-100	5	-1.96	169703230	33785	201.29	5090	5090	4975	6630	3570	5100	5023.03	1.17	0	-3974	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	785	4.90	0.41	12	0.22	1020.00	12115.00	5880	20230627	-14.97	4420	20230104	13.12	5090	-1.77	20240102	4975	0.50	20240102	5880	-14.97	20230627	4420	13.12	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
112	20240102	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-60	5	-1.18	117966820	23466	139.81	5090	5090	4975	6630	3570	5100	5027.14	1.17	0	-3963	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	791	4.94	0.42	12	0.15	1020.00	12115.00	5880	20230627	-14.29	4420	20230104	14.03	5090	-0.98	20240102	4975	1.31	20240102	5880	-14.29	20230627	4420	14.03	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
113	20240102	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-90	5	-1.76	103424460	20571	122.56	5090	5090	4975	6630	3570	5100	5027.68	1.17	0	-2859	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	787	4.91	0.41	12	0.13	1020.00	12115.00	5880	20230627	-14.80	4420	20230104	13.35	5090	-1.57	20240102	4975	0.70	20240102	5880	-14.80	20230627	4420	13.35	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
114	20240102	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-80	5	-1.57	67600570	13416	79.93	5090	5090	5010	6630	3570	5100	5038.80	1.17	0	-2275	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	788	4.92	0.41	12	0.09	1020.00	12115.00	5880	20230627	-14.63	4420	20230104	13.57	5090	-1.38	20240102	5010	0.20	20240102	5880	-14.63	20230627	4420	13.57	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
115	20240102	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	28416370	5624	33.51	5090	5090	5030	6630	3570	5100	5052.70	1.17	0	-2040	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	793	4.95	0.42	12	0.04	1020.00	12115.00	5880	20230627	-14.12	4420	20230104	14.25	5090	-0.79	20240102	5030	0.40	20240102	5880	-14.12	20230627	4420	14.25	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
116	20240102	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	2453550	483	2.88	5090	5090	5070	6630	3570	5100	5079.81	1.17	0	-245	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	796	4.97	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.78	4420	20230104	14.71	5090	-0.39	20240102	5070	0.00	20240102	5880	-13.78	20230627	4420	14.71	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N
117	20240102	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	1.17	0	0	5180	5140	5090	5050	5000	5115	5025	86	1530	500	3670	10	1	15702890	801	5.00	0.42	12	0.00	1020.00	12115.00	5880	20230627	-13.27	4420	20230104	15.38	0	0.00	0	0	0.00	0	5880	-13.27	20230627	4420	15.38	20230104	1.01	N	017480	500	85 억		184497	N	N	0	N	00	N