KissMeData/009620/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	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1321	-63	5	-4.55	1950720603	1454662	50.91	1400	1400	1313	1799	969	1384	1341.01	1.19	0	-22835	1568	1476	1418	1326	1268	1447	1297	50	415	100	960	1	1	50055902	661	-4.64	2.47	12	2.91	-285.00	535.00	1745	20231107	-24.30	846	20230314	56.15	1668	-20.80	20240105	1153	14.57	20240102	1745	-24.30	20231107	846	56.15	20230314	2.56	N	009620	100	50 억		597623	N	N	0	N	00	N
3	20240123	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-52	5	-3.76	1455380168	1079083	37.77	1400	1400	1317	1799	969	1384	1348.72	1.19	0	33909	1568	1476	1418	1326	1268	1447	1297	50	415	100	960	1	1	50055902	667	-4.67	2.49	12	2.16	-285.00	535.00	1745	20231107	-23.67	846	20230314	57.45	1668	-20.14	20240105	1153	15.52	20240102	1745	-23.67	20231107	846	57.45	20230314	2.56	N	009620	100	50 억		597623	N	N	0	N	00	N
4	20240123	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-10	5	-0.72	464156832	338484	11.85	1400	1400	1355	1799	969	1384	1371.28	1.19	0	7188	1568	1476	1418	1326	1268	1447	1297	50	415	100	960	1	1	50055902	688	-4.82	2.57	12	0.68	-285.00	535.00	1745	20231107	-21.26	846	20230314	62.41	1668	-17.63	20240105	1153	19.17	20240102	1745	-21.26	20231107	846	62.41	20230314	2.56	N	009620	100	50 억		597623	N	N	0	N	00	N
5	20240123	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	12	2	0.87	41809297	30035	1.05	1400	1400	1377	1799	969	1384	1392.03	1.19	0	-15121	1568	1476	1418	1326	1268	1447	1297	50	415	100	960	1	1	50055902	699	-4.90	2.61	12	0.06	-285.00	535.00	1745	20231107	-20.00	846	20230314	65.01	1668	-16.31	20240105	1153	21.08	20240102	1745	-20.00	20231107	846	65.01	20230314	2.56	N	009620	100	50 억		597623	N	N	0	N	00	N
6	20240119	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-83	5	-5.56	2958627380	2048019	60.55	1496	1554	1400	1942	1046	1494	1444.57	2.32	0	-409012	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	706	-4.95	2.64	12	4.09	-285.00	535.00	1745	20231107	-19.14	846	20230314	66.78	1668	-15.41	20240105	1153	22.38	20240102	1745	-19.14	20231107	846	66.78	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
7	20240119	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	-89	5	-5.96	2793357694	1930432	57.08	1496	1554	1400	1942	1046	1494	1446.94	2.32	0	-388140	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	703	-4.93	2.63	12	3.86	-285.00	535.00	1745	20231107	-19.48	846	20230314	66.08	1668	-15.77	20240105	1153	21.86	20240102	1745	-19.48	20231107	846	66.08	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
8	20240119	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-84	5	-5.62	2543754805	1752799	51.82	1496	1554	1405	1942	1046	1494	1451.18	2.32	0	-350487	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	706	-4.95	2.64	12	3.50	-285.00	535.00	1745	20231107	-19.20	846	20230314	66.67	1668	-15.47	20240105	1153	22.29	20240102	1745	-19.20	20231107	846	66.67	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
9	20240119	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	-71	5	-4.75	2238707181	1537400	45.46	1496	1554	1409	1942	1046	1494	1456.09	2.32	0	-268980	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	712	-4.99	2.66	12	3.07	-285.00	535.00	1745	20231107	-18.45	846	20230314	68.20	1668	-14.69	20240105	1153	23.42	20240102	1745	-18.45	20231107	846	68.20	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
10	20240119	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-56	5	-3.75	1695075261	1155011	34.15	1496	1554	1436	1942	1046	1494	1467.51	2.32	0	-189806	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	720	-5.05	2.69	12	2.31	-285.00	535.00	1745	20231107	-17.59	846	20230314	69.98	1668	-13.79	20240105	1153	24.72	20240102	1745	-17.59	20231107	846	69.98	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
11	20240119	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-50	5	-3.35	1457436753	990283	29.28	1496	1554	1439	1942	1046	1494	1471.67	2.32	0	-85320	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	723	-5.07	2.70	12	1.98	-285.00	535.00	1745	20231107	-17.25	846	20230314	70.69	1668	-13.43	20240105	1153	25.24	20240102	1745	-17.25	20231107	846	70.69	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
12	20240119	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-24	5	-1.61	897477287	604648	17.88	1496	1554	1469	1942	1046	1494	1484.25	2.32	0	-61687	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	736	-5.16	2.75	12	1.21	-285.00	535.00	1745	20231107	-15.76	846	20230314	73.76	1668	-11.87	20240105	1153	27.49	20240102	1745	-15.76	20231107	846	73.76	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
13	20240119	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1481	-13	5	-0.87	218508143	145569	4.30	1496	1554	1480	1942	1046	1494	1501.21	2.32	0	-25207	1588	1540	1461	1413	1334	1565	1438	50	448	100	1040	1	1	50055902	741	-5.20	2.77	12	0.29	-285.00	535.00	1745	20231107	-15.13	846	20230314	75.06	1668	-11.21	20240105	1153	28.45	20240102	1745	-15.13	20231107	846	75.06	20230314	3.02	N	009620	100	50 억		1161386	N	N	0	N	00	N
14	20240118	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	104	2	7.48	4972849191	3359402	250.58	1385	1509	1382	1807	973	1390	1480.26	1.42	0	499885	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	748	-5.24	2.79	12	6.71	-285.00	535.00	1745	20231107	-14.38	846	20230314	76.60	1668	-10.43	20240105	1153	29.58	20240102	1745	-14.38	20231107	846	76.60	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
15	20240118	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	101	2	7.27	4774921656	3226742	240.68	1385	1509	1382	1807	973	1390	1479.80	1.42	0	493275	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	746	-5.23	2.79	12	6.45	-285.00	535.00	1745	20231107	-14.56	846	20230314	76.24	1668	-10.61	20240105	1153	29.31	20240102	1745	-14.56	20231107	846	76.24	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
16	20240118	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	66	2	4.75	4277386242	2892401	215.74	1385	1509	1382	1807	973	1390	1478.84	1.42	0	468095	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	729	-5.11	2.72	12	5.78	-285.00	535.00	1745	20231107	-16.56	846	20230314	72.10	1668	-12.71	20240105	1153	26.28	20240102	1745	-16.56	20231107	846	72.10	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
17	20240118	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	87	2	6.26	3854528498	2603523	194.20	1385	1509	1382	1807	973	1390	1480.50	1.42	0	497149	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	739	-5.18	2.76	12	5.20	-285.00	535.00	1745	20231107	-15.36	846	20230314	74.59	1668	-11.45	20240105	1153	28.10	20240102	1745	-15.36	20231107	846	74.59	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
18	20240118	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	82	2	5.90	3738106067	2524556	188.31	1385	1509	1382	1807	973	1390	1480.70	1.42	0	487949	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	737	-5.16	2.75	12	5.04	-285.00	535.00	1745	20231107	-15.64	846	20230314	74.00	1668	-11.75	20240105	1153	27.67	20240102	1745	-15.64	20231107	846	74.00	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
19	20240118	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	105	2	7.55	3414931866	2306319	172.03	1385	1509	1382	1807	973	1390	1480.69	1.42	0	472290	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	748	-5.25	2.79	12	4.61	-285.00	535.00	1745	20231107	-14.33	846	20230314	76.71	1668	-10.37	20240105	1153	29.66	20240102	1745	-14.33	20231107	846	76.71	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
20	20240118	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	83	2	5.97	2248962842	1526752	113.88	1385	1500	1382	1807	973	1390	1473.04	1.42	0	262522	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	737	-5.17	2.75	12	3.05	-285.00	535.00	1745	20231107	-15.59	846	20230314	74.11	1668	-11.69	20240105	1153	27.75	20240102	1745	-15.59	20231107	846	74.11	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
21	20240118	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	20	2	1.44	15881700	11421	0.85	1385	1410	1382	1807	973	1390	1390.57	1.42	0	-693	1470	1429	1405	1364	1340	1418	1353	50	417	100	970	1	1	50055902	706	-4.95	2.64	12	0.02	-285.00	535.00	1745	20231107	-19.20	846	20230314	66.67	1668	-15.47	20240105	1153	22.29	20240102	1745	-19.20	20231107	846	66.67	20230314	3.03	N	009620	100	50 억		712600	N	N	0	N	00	N
22	20240117	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-54	5	-3.74	1852039456	1327249	114.06	1444	1446	1381	1877	1011	1444	1395.41	1.17	0	127662	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	696	-4.88	2.60	12	2.65	-285.00	535.00	1745	20231107	-20.34	846	20230314	64.30	1668	-16.67	20240105	1153	20.56	20240102	1745	-20.34	20231107	846	64.30	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
23	20240117	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-52	5	-3.60	1743552551	1249039	107.34	1444	1446	1381	1877	1011	1444	1395.92	1.17	0	116984	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	697	-4.88	2.60	12	2.50	-285.00	535.00	1745	20231107	-20.23	846	20230314	64.54	1668	-16.55	20240105	1153	20.73	20240102	1745	-20.23	20231107	846	64.54	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
24	20240117	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-49	5	-3.39	1639026254	1173870	100.88	1444	1446	1381	1877	1011	1444	1396.26	1.17	0	122141	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	698	-4.89	2.61	12	2.35	-285.00	535.00	1745	20231107	-20.06	846	20230314	64.89	1668	-16.37	20240105	1153	20.99	20240102	1745	-20.06	20231107	846	64.89	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
25	20240117	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-54	5	-3.74	1430492785	1023597	87.97	1444	1446	1384	1877	1011	1444	1397.52	1.17	0	98193	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	696	-4.88	2.60	12	2.04	-285.00	535.00	1745	20231107	-20.34	846	20230314	64.30	1668	-16.67	20240105	1153	20.56	20240102	1745	-20.34	20231107	846	64.30	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
26	20240117	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	-47	5	-3.25	1148592908	821383	70.59	1444	1446	1384	1877	1011	1444	1398.36	1.17	0	90873	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	699	-4.90	2.61	12	1.64	-285.00	535.00	1745	20231107	-19.94	846	20230314	65.13	1668	-16.25	20240105	1153	21.16	20240102	1745	-19.94	20231107	846	65.13	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
27	20240117	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-44	5	-3.05	1007182196	720260	61.90	1444	1446	1384	1877	1011	1444	1398.36	1.17	0	96570	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	701	-4.91	2.62	12	1.44	-285.00	535.00	1745	20231107	-19.77	846	20230314	65.48	1668	-16.07	20240105	1153	21.42	20240102	1745	-19.77	20231107	846	65.48	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
28	20240117	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-49	5	-3.39	845495265	604182	51.92	1444	1446	1384	1877	1011	1444	1399.40	1.17	0	77391	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	698	-4.89	2.61	12	1.21	-285.00	535.00	1745	20231107	-20.06	846	20230314	64.89	1668	-16.37	20240105	1153	20.99	20240102	1745	-20.06	20231107	846	64.89	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
29	20240117	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1430	-14	5	-0.97	38467811	26823	2.31	1444	1446	1426	1877	1011	1444	1434.13	1.17	0	-12805	1518	1480	1455	1417	1392	1468	1405	50	433	100	1010	1	1	50055902	716	-5.02	2.67	12	0.05	-285.00	535.00	1745	20231107	-18.05	846	20230314	69.03	1668	-14.27	20240105	1153	24.02	20240102	1745	-18.05	20231107	846	69.03	20230314	2.95	N	009620	100	50 억		583858	N	N	0	N	00	N
30	20240116	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-29	5	-1.97	1663501374	1139911	50.70	1475	1493	1430	1914	1032	1473	1459.35	1.34	0	-84661	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	723	-5.07	2.70	12	2.28	-285.00	535.00	1745	20231107	-17.25	846	20230314	70.69	1668	-13.43	20240105	1153	25.24	20240102	1745	-17.25	20231107	846	70.69	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
31	20240116	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-25	5	-1.70	1587827110	1087557	48.37	1475	1493	1430	1914	1032	1473	1459.99	1.34	0	-70740	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	725	-5.08	2.71	12	2.17	-285.00	535.00	1745	20231107	-17.02	846	20230314	71.16	1668	-13.19	20240105	1153	25.59	20240102	1745	-17.02	20231107	846	71.16	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
32	20240116	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-12	5	-0.81	1232514334	841217	37.41	1475	1493	1442	1914	1032	1473	1465.15	1.34	0	-16126	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	731	-5.13	2.73	12	1.68	-285.00	535.00	1745	20231107	-16.28	846	20230314	72.70	1668	-12.41	20240105	1153	26.71	20240102	1745	-16.28	20231107	846	72.70	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
33	20240116	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	-10	5	-0.68	1118129877	762988	33.93	1475	1493	1442	1914	1032	1473	1465.46	1.34	0	-1774	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	732	-5.13	2.73	12	1.52	-285.00	535.00	1745	20231107	-16.16	846	20230314	72.93	1668	-12.29	20240105	1153	26.89	20240102	1745	-16.16	20231107	846	72.93	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
34	20240116	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1469	-4	5	-0.27	998249643	680779	30.28	1475	1493	1442	1914	1032	1473	1466.33	1.34	0	10373	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	735	-5.15	2.75	12	1.36	-285.00	535.00	1745	20231107	-15.82	846	20230314	73.64	1668	-11.93	20240105	1153	27.41	20240102	1745	-15.82	20231107	846	73.64	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
35	20240116	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	9	2	0.61	740842710	506974	22.55	1475	1490	1442	1914	1032	1473	1461.30	1.34	0	67058	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	742	-5.20	2.77	12	1.01	-285.00	535.00	1745	20231107	-15.07	846	20230314	75.18	1668	-11.15	20240105	1153	28.53	20240102	1745	-15.07	20231107	846	75.18	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
36	20240116	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	-23	5	-1.56	461109600	314895	14.00	1475	1490	1444	1914	1032	1473	1464.32	1.34	0	35249	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	726	-5.09	2.71	12	0.63	-285.00	535.00	1745	20231107	-16.91	846	20230314	71.39	1668	-13.07	20240105	1153	25.76	20240102	1745	-16.91	20231107	846	71.39	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
37	20240116	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	11	2	0.75	41509404	28192	1.25	1475	1484	1457	1914	1032	1473	1472.38	1.34	0	-4914	1590	1531	1491	1432	1392	1511	1412	50	441	100	1030	1	1	50055902	743	-5.21	2.77	12	0.06	-285.00	535.00	1745	20231107	-14.96	846	20230314	75.41	1668	-11.03	20240105	1153	28.71	20240102	1745	-14.96	20231107	846	75.41	20230314	3.14	N	009620	100	50 억		668519	N	N	0	N	00	N
38	20240115	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	-20	5	-1.34	3348050589	2226368	107.54	1515	1550	1451	1940	1046	1493	1503.88	1.61	0	-131986	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	737	-5.17	2.75	12	4.45	-285.00	535.00	1745	20231107	-15.59	846	20230314	74.11	1668	-11.69	20240105	1153	27.75	20240102	1745	-15.59	20231107	846	74.11	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
39	20240115	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-22	5	-1.47	3228673343	2145275	103.63	1515	1550	1451	1940	1046	1493	1505.03	1.61	0	-151216	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	736	-5.16	2.75	12	4.29	-285.00	535.00	1745	20231107	-15.70	846	20230314	73.88	1668	-11.81	20240105	1153	27.58	20240102	1745	-15.70	20231107	846	73.88	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
40	20240115	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-23	5	-1.54	3085777135	2047982	98.93	1515	1550	1451	1940	1046	1493	1506.76	1.61	0	-146852	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	736	-5.16	2.75	12	4.09	-285.00	535.00	1745	20231107	-15.76	846	20230314	73.76	1668	-11.87	20240105	1153	27.49	20240102	1745	-15.76	20231107	846	73.76	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
41	20240115	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	-14	5	-0.94	2725773651	1802563	87.07	1515	1550	1477	1940	1046	1493	1512.20	1.61	0	-169438	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	740	-5.19	2.76	12	3.60	-285.00	535.00	1745	20231107	-15.24	846	20230314	74.82	1668	-11.33	20240105	1153	28.27	20240102	1745	-15.24	20231107	846	74.82	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
42	20240115	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	5	2	0.33	2416640611	1594328	77.01	1515	1550	1485	1940	1046	1493	1515.82	1.61	0	-123842	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	750	-5.26	2.80	12	3.19	-285.00	535.00	1745	20231107	-14.15	846	20230314	77.07	1668	-10.19	20240105	1153	29.92	20240102	1745	-14.15	20231107	846	77.07	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
43	20240115	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	30	2	2.01	1957179468	1289788	62.30	1515	1550	1503	1940	1046	1493	1517.50	1.61	0	-35313	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	762	-5.34	2.85	12	2.58	-285.00	535.00	1745	20231107	-12.72	846	20230314	80.02	1668	-8.69	20240105	1153	32.09	20240102	1745	-12.72	20231107	846	80.02	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
44	20240115	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	28	2	1.88	1381547129	908762	43.90	1515	1550	1505	1940	1046	1493	1520.35	1.61	0	-34305	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	761	-5.34	2.84	12	1.82	-285.00	535.00	1745	20231107	-12.84	846	20230314	79.79	1668	-8.81	20240105	1153	31.92	20240102	1745	-12.84	20231107	846	79.79	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
45	20240115	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	18	2	1.21	257211212	170289	8.23	1515	1515	1505	1940	1046	1493	1510.77	1.61	0	-48348	1533	1513	1475	1455	1417	1523	1465	50	447	100	1040	1	1	50055902	756	-5.30	2.82	12	0.34	-285.00	535.00	1745	20231107	-13.41	846	20230314	78.61	1668	-9.41	20240105	1153	31.05	20240102	1745	-13.41	20231107	846	78.61	20230314	3.17	N	009620	100	50 억		805612	N	N	0	N	00	N
46	20240112	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	43	2	2.97	3007744303	2040095	107.29	1452	1495	1437	1885	1015	1450	1474.19	1.74	0	-51946	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	747	-5.24	2.79	12	4.08	-285.00	535.00	1745	20231107	-14.44	843	20230106	77.11	1668	-10.49	20240105	1153	29.49	20240102	1745	-14.44	20231107	846	76.48	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
47	20240112	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	34	2	2.34	2684195547	1823004	95.87	1452	1495	1437	1885	1015	1450	1472.40	1.74	0	-28550	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	743	-5.21	2.77	12	3.64	-285.00	535.00	1745	20231107	-14.96	843	20230106	76.04	1668	-11.03	20240105	1153	28.71	20240102	1745	-14.96	20231107	846	75.41	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
48	20240112	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	25	2	1.72	2433878184	1653953	86.98	1452	1495	1437	1885	1015	1450	1471.55	1.74	0	-25896	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	738	-5.18	2.76	12	3.30	-285.00	535.00	1745	20231107	-15.47	843	20230106	74.97	1668	-11.57	20240105	1153	27.93	20240102	1745	-15.47	20231107	846	74.35	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
49	20240112	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	39	2	2.69	2153107133	1464179	77.00	1452	1495	1437	1885	1015	1450	1470.52	1.74	0	-40046	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	745	-5.22	2.78	12	2.93	-285.00	535.00	1745	20231107	-14.67	843	20230106	76.63	1668	-10.73	20240105	1153	29.14	20240102	1745	-14.67	20231107	846	76.00	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
50	20240112	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	18	2	1.24	1820742780	1240326	65.23	1452	1495	1437	1885	1015	1450	1467.96	1.74	0	-42096	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	735	-5.15	2.74	12	2.48	-285.00	535.00	1745	20231107	-15.87	843	20230106	74.14	1668	-11.99	20240105	1153	27.32	20240102	1745	-15.87	20231107	846	73.52	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
51	20240112	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	28	2	1.93	1549212885	1055482	55.51	1452	1495	1437	1885	1015	1450	1467.78	1.74	0	-30134	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	740	-5.19	2.76	12	2.11	-285.00	535.00	1745	20231107	-15.30	843	20230106	75.33	1668	-11.39	20240105	1153	28.19	20240102	1745	-15.30	20231107	846	74.70	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
52	20240112	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	8	2	0.55	843236428	578730	30.44	1452	1486	1437	1885	1015	1450	1457.05	1.74	0	-36733	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	730	-5.12	2.73	12	1.16	-285.00	535.00	1745	20231107	-16.45	843	20230106	72.95	1668	-12.59	20240105	1153	26.45	20240102	1745	-16.45	20231107	846	72.34	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
53	20240112	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	15	2	1.03	79180431	54227	2.85	1452	1468	1452	1885	1015	1450	1460.20	1.74	0	-1940	1520	1485	1439	1404	1358	1502	1421	50	435	100	1010	1	1	50055902	733	-5.14	2.74	12	0.11	-285.00	535.00	1745	20231107	-16.05	843	20230106	73.78	1668	-12.17	20240105	1153	27.06	20240102	1745	-16.05	20231107	846	73.17	20230314	2.99	N	009620	100	50 억		870951	N	N	0	N	00	N
54	20240111	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	40	2	2.84	2707935582	1881823	46.65	1410	1474	1393	1833	987	1410	1439.20	1.83	0	-42619	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	726	-5.09	2.71	12	3.76	-285.00	535.00	1745	20231107	-16.91	842	20230105	72.21	1668	-13.07	20240105	1153	25.76	20240102	1745	-16.91	20231107	846	71.39	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
55	20240111	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1446	36	2	2.55	2561695844	1780876	44.15	1410	1474	1393	1833	987	1410	1438.69	1.83	0	-16984	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	724	-5.07	2.70	12	3.56	-285.00	535.00	1745	20231107	-17.13	842	20230105	71.73	1668	-13.31	20240105	1153	25.41	20240102	1745	-17.13	20231107	846	70.92	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
56	20240111	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	31	2	2.20	2313222667	1608880	39.88	1410	1474	1393	1833	987	1410	1438.04	1.83	0	-22786	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	721	-5.06	2.69	12	3.21	-285.00	535.00	1745	20231107	-17.42	842	20230105	71.14	1668	-13.61	20240105	1153	24.98	20240102	1745	-17.42	20231107	846	70.33	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
57	20240111	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	40	2	2.84	2130071085	1481829	36.73	1410	1474	1393	1833	987	1410	1437.74	1.83	0	9681	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	726	-5.09	2.71	12	2.96	-285.00	535.00	1745	20231107	-16.91	842	20230105	72.21	1668	-13.07	20240105	1153	25.76	20240102	1745	-16.91	20231107	846	71.39	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
58	20240111	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	50	2	3.55	1943919754	1353484	33.55	1410	1474	1393	1833	987	1410	1436.53	1.83	0	31928	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	731	-5.12	2.73	12	2.70	-285.00	535.00	1745	20231107	-16.33	842	20230105	73.40	1668	-12.47	20240105	1153	26.63	20240102	1745	-16.33	20231107	846	72.58	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
59	20240111	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	34	2	2.41	1637734093	1143403	28.34	1410	1474	1393	1833	987	1410	1432.63	1.83	0	33822	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	723	-5.07	2.70	12	2.28	-285.00	535.00	1745	20231107	-17.25	842	20230105	71.50	1668	-13.43	20240105	1153	25.24	20240102	1745	-17.25	20231107	846	70.69	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
60	20240111	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	31	2	2.20	1351886969	944866	23.42	1410	1474	1393	1833	987	1410	1431.10	1.83	0	34135	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	721	-5.06	2.69	12	1.89	-285.00	535.00	1745	20231107	-17.42	842	20230105	71.14	1668	-13.61	20240105	1153	24.98	20240102	1745	-17.42	20231107	846	70.33	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
61	20240111	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	5	2	0.35	160424800	113678	2.82	1410	1417	1401	1833	987	1410	1411.41	1.83	0	34250	1577	1493	1436	1352	1295	1465	1324	50	423	100	980	1	1	50055902	708	-4.96	2.64	12	0.23	-285.00	535.00	1745	20231107	-18.91	842	20230105	68.05	1668	-15.17	20240105	1153	22.72	20240102	1745	-18.91	20231107	846	67.26	20230314	3.04	N	009620	100	50 억		914987	N	N	0	N	00	N
62	20240110	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-1	5	-0.07	5780058715	4001050	164.44	1430	1520	1379	1834	988	1411	1444.66	2.04	0	-97582	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	706	-4.95	2.64	12	7.99	-285.00	535.00	1745	20231107	-19.20	811	20230104	73.86	1668	-15.47	20240105	1153	22.29	20240102	1745	-19.20	20231107	846	66.67	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
63	20240110	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-30	5	-2.13	5529198685	3820592	157.03	1430	1520	1379	1834	988	1411	1447.21	2.04	0	-123093	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	691	-4.85	2.58	12	7.63	-285.00	535.00	1745	20231107	-20.86	811	20230104	70.28	1668	-17.21	20240105	1153	19.77	20240102	1745	-20.86	20231107	846	63.24	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
64	20240110	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-10	5	-0.71	4944817879	3399262	139.71	1430	1520	1387	1834	988	1411	1454.67	2.04	0	-122526	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	701	-4.92	2.62	12	6.79	-285.00	535.00	1745	20231107	-19.71	811	20230104	72.75	1668	-16.01	20240105	1153	21.51	20240102	1745	-19.71	20231107	846	65.60	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
65	20240110	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-10	5	-0.71	4575505442	3134936	128.85	1430	1520	1391	1834	988	1411	1459.52	2.04	0	-147135	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	701	-4.92	2.62	12	6.26	-285.00	535.00	1745	20231107	-19.71	811	20230104	72.75	1668	-16.01	20240105	1153	21.51	20240102	1745	-19.71	20231107	846	65.60	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
66	20240110	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	40	2	2.83	3905000781	2661946	109.41	1430	1520	1411	1834	988	1411	1466.97	2.04	0	-129299	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	726	-5.09	2.71	12	5.32	-285.00	535.00	1745	20231107	-16.85	811	20230104	78.91	1668	-13.01	20240105	1153	25.85	20240102	1745	-16.85	20231107	846	71.51	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
67	20240110	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	80	2	5.67	3207407083	2184595	89.79	1430	1520	1411	1834	988	1411	1468.19	2.04	0	-133325	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	746	-5.23	2.79	12	4.36	-285.00	535.00	1745	20231107	-14.56	811	20230104	83.85	1668	-10.61	20240105	1153	29.31	20240102	1745	-14.56	20231107	846	76.24	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
68	20240110	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	28	2	1.98	1401900872	972659	39.98	1430	1468	1411	1834	988	1411	1441.31	2.04	0	-170193	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	720	-5.05	2.69	12	1.94	-285.00	535.00	1745	20231107	-17.54	811	20230104	77.44	1668	-13.73	20240105	1153	24.80	20240102	1745	-17.54	20231107	846	70.09	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
69	20240110	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1414	3	2	0.21	246457325	173252	7.12	1430	1435	1411	1834	988	1411	1422.54	2.04	0	-75340	1489	1449	1430	1390	1371	1440	1381	50	423	100	980	1	1	50055902	708	-4.96	2.64	12	0.35	-285.00	535.00	1745	20231107	-18.97	811	20230104	74.35	1668	-15.23	20240105	1153	22.64	20240102	1745	-18.97	20231107	846	67.14	20230314	2.59	N	009620	100	50 억		1019243	N	N	0	N	00	N
70	20240109	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-61	5	-4.14	3427008360	2392538	30.73	1440	1470	1411	1913	1031	1472	1432.48	2.15	0	-52939	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	706	-4.95	2.64	12	4.78	-285.00	535.00	1745	20231107	-19.14	798	20230103	76.82	1668	-15.41	20240105	1153	22.38	20240102	1745	-19.14	20231107	846	66.78	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
71	20240109	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	-46	5	-3.12	3069336758	2139988	27.48	1440	1470	1411	1913	1031	1472	1434.27	2.15	0	-40027	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	714	-5.00	2.67	12	4.28	-285.00	535.00	1745	20231107	-18.28	798	20230103	78.70	1668	-14.51	20240105	1153	23.68	20240102	1745	-18.28	20231107	846	68.56	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
72	20240109	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-55	5	-3.74	2761528407	1924616	24.72	1440	1470	1411	1913	1031	1472	1434.83	2.15	0	-14653	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	709	-4.97	2.65	12	3.84	-285.00	535.00	1745	20231107	-18.80	798	20230103	77.57	1668	-15.05	20240105	1153	22.90	20240102	1745	-18.80	20231107	846	67.49	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
73	20240109	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	-59	5	-4.01	2429602773	1690299	21.71	1440	1470	1413	1913	1031	1472	1437.37	2.15	0	-59310	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	707	-4.96	2.64	12	3.38	-285.00	535.00	1745	20231107	-19.03	798	20230103	77.07	1668	-15.29	20240105	1153	22.55	20240102	1745	-19.03	20231107	846	67.02	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
74	20240109	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-38	5	-2.58	2073742067	1440259	18.50	1440	1470	1419	1913	1031	1472	1439.82	2.15	0	-70624	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	718	-5.03	2.68	12	2.88	-285.00	535.00	1745	20231107	-17.82	798	20230103	79.70	1668	-14.03	20240105	1153	24.37	20240102	1745	-17.82	20231107	846	69.50	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
75	20240109	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-34	5	-2.31	1919520701	1332809	17.12	1440	1470	1419	1913	1031	1472	1440.19	2.15	0	-70831	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	720	-5.05	2.69	12	2.66	-285.00	535.00	1745	20231107	-17.59	798	20230103	80.20	1668	-13.79	20240105	1153	24.72	20240102	1745	-17.59	20231107	846	69.98	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
76	20240109	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-25	5	-1.70	1225419125	850203	10.92	1440	1470	1419	1913	1031	1472	1441.30	2.15	0	-5859	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	724	-5.08	2.70	12	1.70	-285.00	535.00	1745	20231107	-17.08	798	20230103	81.33	1668	-13.25	20240105	1153	25.50	20240102	1745	-17.08	20231107	846	71.04	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
77	20240109	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1436	-36	5	-2.45	311031000	216570	2.78	1440	1462	1419	1913	1031	1472	1436.05	2.15	0	8102	1700	1586	1529	1415	1358	1557	1386	50	441	100	1030	1	1	50055902	719	-5.04	2.68	12	0.43	-285.00	535.00	1745	20231107	-17.71	798	20230103	79.95	1668	-13.91	20240105	1153	24.54	20240102	1745	-17.71	20231107	846	69.74	20230314	2.24	N	009620	100	50 억		1073781	N	N	0	N	00	N
78	20240108	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	-146	5	-9.02	11727621382	7610203	45.72	1625	1643	1472	2100	1133	1618	1541.40	3.17	0	-580280	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	737	-5.16	2.75	12	15.20	-285.00	535.00	1745	20231107	-15.64	798	20230103	84.46	1668	-11.75	20240105	1153	27.67	20240102	1745	-15.64	20231107	846	74.00	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
79	20240108	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	-114	5	-7.05	10993081767	7115039	42.75	1625	1643	1483	2100	1133	1618	1545.05	3.17	0	-508914	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	753	-5.28	2.81	12	14.21	-285.00	535.00	1745	20231107	-13.81	798	20230103	88.47	1668	-9.83	20240105	1153	30.44	20240102	1745	-13.81	20231107	846	77.78	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
80	20240108	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-118	5	-7.29	9677351981	6234569	37.46	1625	1643	1500	2100	1133	1618	1552.21	3.17	0	-394389	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	751	-5.26	2.80	12	12.46	-285.00	535.00	1745	20231107	-14.04	798	20230103	87.97	1668	-10.07	20240105	1153	30.10	20240102	1745	-14.04	20231107	846	77.30	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
81	20240108	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-77	5	-4.76	8492875731	5452004	32.76	1625	1643	1512	2100	1133	1618	1557.75	3.17	0	-389280	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	771	-5.41	2.88	12	10.89	-285.00	535.00	1745	20231107	-11.69	798	20230103	93.11	1668	-7.61	20240105	1153	33.65	20240102	1745	-11.69	20231107	846	82.15	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
82	20240108	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	-77	5	-4.76	8178679488	5247118	31.53	1625	1643	1512	2100	1133	1618	1558.70	3.17	0	-353853	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	771	-5.41	2.88	12	10.48	-285.00	535.00	1745	20231107	-11.69	798	20230103	93.11	1668	-7.61	20240105	1153	33.65	20240102	1745	-11.69	20231107	846	82.15	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
83	20240108	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-71	5	-4.39	7663468191	4911800	29.51	1625	1643	1512	2100	1133	1618	1560.22	3.17	0	-301199	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	774	-5.43	2.89	12	9.81	-285.00	535.00	1745	20231107	-11.35	798	20230103	93.86	1668	-7.25	20240105	1153	34.17	20240102	1745	-11.35	20231107	846	82.86	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
84	20240108	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-78	5	-4.82	6381204513	4076462	24.49	1625	1643	1512	2100	1133	1618	1565.38	3.17	0	-41413	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	771	-5.40	2.88	12	8.14	-285.00	535.00	1745	20231107	-11.75	798	20230103	92.98	1668	-7.67	20240105	1153	33.56	20240102	1745	-11.75	20231107	846	82.03	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
85	20240108	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-21	5	-1.30	1157046776	718267	4.32	1625	1643	1578	2100	1133	1618	1610.89	3.17	0	-42222	1810	1713	1571	1474	1332	1762	1523	50	482	100	1130	1	1	50055902	799	-5.60	2.99	12	1.43	-285.00	535.00	1745	20231107	-8.48	798	20230103	100.13	1668	-4.26	20240105	1153	38.51	20240102	1745	-8.48	20231107	846	88.77	20230314	2.44	N	009620	100	50 억		1587644	N	N	0	N	00	N
86	20240105	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	223	2	15.99	25457309520	16426797	153.48	1432	1668	1429	1813	977	1395	1549.42	1.63	0	754618	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	810	-5.68	3.02	12	32.82	-285.00	535.00	1745	20231107	-7.28	798	20230103	102.76	1668	-3.00	20240105	1153	40.33	20240102	1745	-7.28	20231107	842	92.16	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
87	20240105	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	199	2	14.27	20775016204	13536680	126.48	1432	1608	1429	1813	977	1395	1534.72	1.63	0	868290	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	798	-5.59	2.98	12	27.04	-285.00	535.00	1745	20231107	-8.65	798	20230103	99.75	1608	-0.87	20240105	1153	38.25	20240102	1745	-8.65	20231107	842	89.31	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
88	20240105	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	137	2	9.82	16416172934	10764673	100.58	1432	1575	1429	1813	977	1395	1525.00	1.63	0	901493	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	767	-5.38	2.86	12	21.51	-285.00	535.00	1745	20231107	-12.21	798	20230103	91.98	1575	-2.73	20240105	1153	32.87	20240102	1745	-12.21	20231107	842	81.95	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
89	20240105	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	139	2	9.96	14828384173	9721249	90.83	1432	1575	1429	1813	977	1395	1525.36	1.63	0	908820	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	768	-5.38	2.87	12	19.42	-285.00	535.00	1745	20231107	-12.09	798	20230103	92.23	1575	-2.60	20240105	1153	33.04	20240102	1745	-12.09	20231107	842	82.19	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
90	20240105	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	127	2	9.10	9276264850	6142804	57.39	1432	1550	1429	1813	977	1395	1510.10	1.63	0	326825	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	762	-5.34	2.84	12	12.27	-285.00	535.00	1745	20231107	-12.78	798	20230103	90.73	1550	-1.81	20240105	1153	32.00	20240102	1745	-12.78	20231107	842	80.76	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
91	20240105	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	113	2	8.10	8480163195	5612044	52.44	1432	1550	1429	1813	977	1395	1511.06	1.63	0	308270	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	755	-5.29	2.82	12	11.21	-285.00	535.00	1745	20231107	-13.58	798	20230103	88.97	1550	-2.71	20240105	1153	30.79	20240102	1745	-13.58	20231107	842	79.10	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
92	20240105	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	93	2	6.67	7378851917	4879015	45.59	1432	1550	1429	1813	977	1395	1512.37	1.63	0	210217	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	745	-5.22	2.78	12	9.75	-285.00	535.00	1745	20231107	-14.73	798	20230103	86.47	1550	-4.00	20240105	1153	29.05	20240102	1745	-14.73	20231107	842	76.72	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
93	20240105	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	133	2	9.53	1312416261	881348	8.23	1432	1535	1429	1813	977	1395	1489.10	1.63	0	87327	1575	1484	1404	1313	1233	1530	1359	50	418	100	970	1	1	50055902	765	-5.36	2.86	12	1.76	-285.00	535.00	1745	20231107	-12.44	798	20230103	91.48	1535	-0.46	20240105	1153	32.52	20240102	1745	-12.44	20231107	842	81.47	20230105	2.22	N	009620	100	50 억		817205	N	N	0	N	00	N
94	20240104	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	79	2	6.00	15214968975	10674701	631.91	1339	1495	1324	1710	922	1316	1425.35	1.21	0	181143	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	698	-4.89	2.61	12	21.33	-285.00	535.00	1745	20231107	-20.06	798	20230103	74.81	1495	-6.69	20240104	1153	20.99	20240102	1745	-20.06	20231107	811	72.01	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
95	20240104	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	61	2	4.64	15000772943	10520449	622.77	1339	1495	1324	1710	922	1316	1425.87	1.21	0	203845	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	689	-4.83	2.57	12	21.02	-285.00	535.00	1745	20231107	-21.09	798	20230103	72.56	1495	-7.89	20240104	1153	19.43	20240102	1745	-21.09	20231107	811	69.79	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
96	20240104	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	95	2	7.22	13944532915	9757748	577.63	1339	1495	1324	1710	922	1316	1429.07	1.21	0	370194	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	706	-4.95	2.64	12	19.49	-285.00	535.00	1745	20231107	-19.14	798	20230103	76.82	1495	-5.62	20240104	1153	22.38	20240102	1745	-19.14	20231107	811	73.98	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
97	20240104	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	152	2	11.55	12893885031	9022699	534.11	1339	1495	1324	1710	922	1316	1429.05	1.21	0	318735	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	735	-5.15	2.74	12	18.03	-285.00	535.00	1745	20231107	-15.87	798	20230103	83.96	1495	-1.81	20240104	1153	27.32	20240102	1745	-15.87	20231107	811	81.01	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
98	20240104	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	111	2	8.43	9545380984	6737133	398.82	1339	1488	1324	1710	922	1316	1416.83	1.21	0	-35862	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	714	-5.01	2.67	12	13.46	-285.00	535.00	1745	20231107	-18.22	798	20230103	78.82	1488	-4.10	20240104	1153	23.76	20240102	1745	-18.22	20231107	811	75.96	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
99	20240104	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	79	2	6.00	5591073075	3991316	236.27	1339	1436	1324	1710	922	1316	1400.81	1.21	0	-239074	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	698	-4.89	2.61	12	7.97	-285.00	535.00	1745	20231107	-20.06	798	20230103	74.81	1436	-2.86	20240104	1153	20.99	20240102	1745	-20.06	20231107	811	72.01	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
100	20240104	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	75	2	5.70	4029309067	2876017	170.25	1339	1436	1324	1710	922	1316	1401.00	1.21	0	18567	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	696	-4.88	2.60	12	5.75	-285.00	535.00	1745	20231107	-20.29	798	20230103	74.31	1436	-3.13	20240104	1153	20.64	20240102	1745	-20.29	20231107	811	71.52	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
101	20240104	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	74	2	5.62	371208122	270471	16.01	1339	1393	1324	1710	922	1316	1372.45	1.21	0	46028	1379	1347	1294	1262	1209	1363	1278	50	394	100	920	1	1	50055902	696	-4.88	2.60	12	0.54	-285.00	535.00	1745	20231107	-20.34	798	20230103	74.19	1393	-0.22	20240104	1153	20.56	20240102	1745	-20.34	20231107	811	71.39	20230104	2.33	N	009620	100	50 억		604138	N	N	0	N	00	N
102	20240103	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1316	38	2	2.97	2153013392	1673522	26.33	1277	1326	1241	1661	895	1278	1286.52	1.56	0	-220843	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	659	-4.62	2.46	12	3.34	-285.00	535.00	1745	20231107	-24.58	798	20230103	64.91	1344	-2.08	20240102	1153	14.14	20240102	1745	-24.58	20231107	798	64.91	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
103	20240103	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1303	25	2	1.96	1979097780	1540993	24.25	1277	1326	1241	1661	895	1278	1284.31	1.56	0	-231119	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	652	-4.57	2.44	12	3.08	-285.00	535.00	1745	20231107	-25.33	798	20230103	63.28	1344	-3.05	20240102	1153	13.01	20240102	1745	-25.33	20231107	798	63.28	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
104	20240103	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1295	17	2	1.33	1746062770	1363030	21.45	1277	1326	1241	1661	895	1278	1281.02	1.56	0	-254674	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	648	-4.54	2.42	12	2.72	-285.00	535.00	1745	20231107	-25.79	798	20230103	62.28	1344	-3.65	20240102	1153	12.32	20240102	1745	-25.79	20231107	798	62.28	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
105	20240103	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1287	9	2	0.70	1611303022	1258867	19.81	1277	1326	1241	1661	895	1278	1279.97	1.56	0	-275155	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	644	-4.52	2.41	12	2.51	-285.00	535.00	1745	20231107	-26.25	798	20230103	61.28	1344	-4.24	20240102	1153	11.62	20240102	1745	-26.25	20231107	798	61.28	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
106	20240103	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1292	14	2	1.10	1459163717	1140395	17.94	1277	1326	1241	1661	895	1278	1279.53	1.56	0	-266638	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	647	-4.53	2.41	12	2.28	-285.00	535.00	1745	20231107	-25.96	798	20230103	61.90	1344	-3.87	20240102	1153	12.06	20240102	1745	-25.96	20231107	798	61.90	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
107	20240103	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1303	25	2	1.96	1266951740	991369	15.60	1277	1326	1241	1661	895	1278	1277.98	1.56	0	-238261	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	652	-4.57	2.44	12	1.98	-285.00	535.00	1745	20231107	-25.33	798	20230103	63.28	1344	-3.05	20240102	1153	13.01	20240102	1745	-25.33	20231107	798	63.28	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
108	20240103	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-18	5	-1.41	650082692	516966	8.13	1277	1291	1241	1661	895	1278	1257.36	1.56	0	-148250	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	631	-4.42	2.36	12	1.03	-285.00	535.00	1745	20231107	-27.79	798	20230103	57.89	1344	-6.25	20240102	1153	9.28	20240102	1745	-27.79	20231107	798	57.89	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
109	20240103	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1259	-19	5	-1.49	146879923	116211	1.83	1277	1291	1241	1661	895	1278	1263.49	1.56	0	-23102	1449	1363	1258	1172	1067	1406	1215	50	383	100	890	1	1	50055902	630	-4.42	2.35	12	0.23	-285.00	535.00	1745	20231107	-27.85	798	20230103	57.77	1344	-6.32	20240102	1153	9.19	20240102	1745	-27.85	20231107	798	57.77	20230103	2.50	N	009620	100	50 억		779570	N	N	0	N	00	N
110	20240102	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	158	2	14.11	8043343653	6295663	296.26	1155	1344	1153	1456	784	1120	1277.77	0.37	0	737342	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	640	-4.48	2.39	12	12.58	-285.00	535.00	1745	20231107	-26.76	798	20230103	60.15	1344	-4.91	20240102	1153	10.84	20240102	1745	-26.76	20231107	798	60.15	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
111	20240102	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1276	156	2	13.93	7805632774	6109304	287.49	1155	1344	1153	1456	784	1120	1277.84	0.37	0	722154	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	639	-4.48	2.39	12	12.20	-285.00	535.00	1745	20231107	-26.88	798	20230103	59.90	1344	-5.06	20240102	1153	10.67	20240102	1745	-26.88	20231107	798	59.90	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
112	20240102	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	150	2	13.39	7389495667	5784450	272.21	1155	1344	1153	1456	784	1120	1277.66	0.37	0	826728	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	636	-4.46	2.37	12	11.56	-285.00	535.00	1745	20231107	-27.22	798	20230103	59.15	1344	-5.51	20240102	1153	10.15	20240102	1745	-27.22	20231107	798	59.15	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
113	20240102	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1301	181	2	16.16	6882408653	5387820	253.54	1155	1344	1153	1456	784	1120	1277.60	0.37	0	837800	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	651	-4.56	2.43	12	10.76	-285.00	535.00	1745	20231107	-25.44	798	20230103	63.03	1344	-3.20	20240102	1153	12.84	20240102	1745	-25.44	20231107	798	63.03	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
114	20240102	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	200	2	17.86	6374826125	4997758	235.18	1155	1344	1153	1456	784	1120	1275.75	0.37	0	828534	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	661	-4.63	2.47	12	9.98	-285.00	535.00	1745	20231107	-24.36	798	20230103	65.41	1344	-1.79	20240102	1153	14.48	20240102	1745	-24.36	20231107	798	65.41	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
115	20240102	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	178	2	15.89	4615034679	3651209	171.82	1155	1331	1153	1456	784	1120	1264.24	0.37	0	430070	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	650	-4.55	2.43	12	7.29	-285.00	535.00	1745	20231107	-25.62	798	20230103	62.66	1331	-2.48	20240102	1153	12.58	20240102	1745	-25.62	20231107	798	62.66	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
116	20240102	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1160	40	2	3.57	253604031	218469	10.28	1155	1171	1153	1456	784	1120	1162.12	0.37	0	21513	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	581	-4.07	2.17	12	0.44	-285.00	535.00	1745	20231107	-33.52	798	20230103	45.36	1171	-0.94	20240102	1153	0.61	20240102	1745	-33.52	20231107	798	45.36	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N
117	20240102	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	0	3	0.00	0	0	0.00	0	0	0	1456	784	1120	0.00	0.37	0	0	1198	1159	1135	1096	1072	1147	1084	50	336	100	780	1	1	50055902	561	-3.93	2.09	12	0.00	-285.00	535.00	1745	20231107	-35.82	798	20230103	40.35	0	0.00	0	0	0.00	0	1745	-35.82	20231107	798	40.35	20230103	2.82	N	009620	100	50 억		184673	N	N	0	N	00	N