KissMeData/004780/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	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	5	2	0.12	12576700	3141	49.60	3985	4010	3985	5200	2805	4005	4004.04	3.38	0	6	4035	4020	4000	3985	3965	4022	3987	80	1195	500	2880	5	1	15903199	638	6.57	0.49	12	0.02	610.00	8206.00	5140	20230118	-21.98	3720	20231004	7.80	4195	-4.41	20240105	3850	4.16	20240116	4740	-15.40	20230307	3720	7.80	20231004	1.43	N	004780	500	79 억		537414	N	N	0	N	00	N
3	20240123	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	8435650	2108	33.29	3985	4010	3985	5200	2805	4005	4001.73	3.38	0	-153	4035	4020	4000	3985	3965	4022	3987	80	1195	500	2880	5	1	15903199	637	6.57	0.49	12	0.01	610.00	8206.00	5140	20230118	-22.08	3720	20231004	7.66	4195	-4.53	20240105	3850	4.03	20240116	4740	-15.51	20230307	3720	7.66	20231004	1.43	N	004780	500	79 억		537414	N	N	0	N	00	N
4	20240123	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	5006585	1252	19.77	3985	4010	3985	5200	2805	4005	3998.87	3.38	0	-216	4035	4020	4000	3985	3965	4022	3987	80	1195	500	2880	5	1	15903199	637	6.57	0.49	12	0.01	610.00	8206.00	5140	20230118	-22.08	3720	20231004	7.66	4195	-4.53	20240105	3850	4.03	20240116	4740	-15.51	20230307	3720	7.66	20231004	1.43	N	004780	500	79 억		537414	N	N	0	N	00	N
5	20240123	090201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-5	5	-0.12	470245	118	1.86	3985	4000	3985	5200	2805	4005	3985.13	3.38	0	-15	4035	4020	4000	3985	3965	4022	3987	80	1195	500	2880	5	1	15903199	636	6.56	0.49	12	0.00	610.00	8206.00	5140	20230118	-22.18	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4740	-15.61	20230307	3720	7.53	20231004	1.43	N	004780	500	79 억		537414	N	N	0	N	00	N
6	20240119	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	20	2	0.50	52312970	13165	24.10	3990	4005	3945	5180	2790	3985	3973.47	3.38	0	231	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	637	6.57	0.49	12	0.08	610.00	8206.00	5140	20230118	-22.08	3720	20231004	7.66	4195	-4.53	20240105	3850	4.03	20240116	4740	-15.51	20230307	3720	7.66	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
7	20240119	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	48768815	12276	22.48	3990	4005	3945	5180	2790	3985	3972.70	3.38	0	255	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.08	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
8	20240119	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-15	5	-0.38	28144930	7067	12.94	3990	4005	3965	5180	2790	3985	3982.59	3.38	0	-42	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	631	6.51	0.48	12	0.04	610.00	8206.00	5140	20230118	-22.76	3720	20231004	6.72	4195	-5.36	20240105	3850	3.12	20240116	4740	-16.24	20230307	3720	6.72	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
9	20240119	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	19622425	4922	9.01	3990	4005	3970	5180	2790	3985	3986.68	3.38	0	-35	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.03	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
10	20240119	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	16082990	4034	7.39	3990	4005	3970	5180	2790	3985	3986.86	3.38	0	-28	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	635	6.54	0.49	12	0.03	610.00	8206.00	5140	20230118	-22.37	3720	20231004	7.26	4195	-4.89	20240105	3850	3.64	20240116	4740	-15.82	20230307	3720	7.26	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
11	20240119	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	15548545	3900	7.14	3990	4005	3970	5180	2790	3985	3986.81	3.38	0	-25	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.02	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
12	20240119	100201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	15	2	0.38	8597750	2158	3.95	3990	4000	3970	5180	2790	3985	3984.13	3.38	0	-36	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	636	6.56	0.49	12	0.01	610.00	8206.00	5140	20230118	-22.18	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4740	-15.61	20230307	3720	7.53	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
13	20240119	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	55855	14	0.03	3990	3990	3985	5180	2790	3985	3989.64	3.38	0	-2	4048	4016	3963	3931	3878	4027	3942	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.00	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.43	N	004780	500	79 억		537252	N	N	0	N	00	N
14	20240118	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	214782210	54618	236.93	3985	3995	3910	5180	2790	3985	3932.44	3.38	0	517	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.34	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	5140	-22.47	20230118	3720	7.12	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
15	20240118	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	213835285	54380	235.90	3985	3995	3910	5180	2790	3985	3932.24	3.38	0	493	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.34	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	5140	-22.47	20230118	3720	7.12	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
16	20240118	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	211609285	53820	233.47	3985	3995	3910	5180	2790	3985	3931.80	3.38	0	545	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.34	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	5140	-22.47	20230118	3720	7.12	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
17	20240118	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-20	5	-0.50	202912775	51628	223.96	3985	3995	3910	5180	2790	3985	3930.29	3.38	0	549	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	631	6.50	0.48	12	0.32	610.00	8206.00	5140	20230118	-22.86	3720	20231004	6.59	4195	-5.48	20240105	3850	2.99	20240116	5140	-22.86	20230118	3720	6.59	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
18	20240118	120201	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-70	5	-1.76	155780750	39635	171.94	3985	3995	3915	5180	2790	3985	3930.38	3.38	0	510	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	623	6.42	0.48	12	0.25	610.00	8206.00	5140	20230118	-23.83	3720	20231004	5.24	4195	-6.67	20240105	3850	1.69	20240116	5140	-23.83	20230118	3720	5.24	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
19	20240118	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-55	5	-1.38	132261190	33643	145.94	3985	3995	3920	5180	2790	3985	3931.31	3.38	0	509	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	625	6.44	0.48	12	0.21	610.00	8206.00	5140	20230118	-23.54	3720	20231004	5.65	4195	-6.32	20240105	3850	2.08	20240116	5140	-23.54	20230118	3720	5.65	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
20	20240118	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-55	5	-1.38	105237365	26766	116.11	3985	3995	3920	5180	2790	3985	3931.76	3.38	0	465	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	625	6.44	0.48	12	0.17	610.00	8206.00	5140	20230118	-23.54	3720	20231004	5.65	4195	-6.32	20240105	3850	2.08	20240116	5140	-23.54	20230118	3720	5.65	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
21	20240118	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	87670	22	0.10	3985	3985	3985	5180	2790	3985	3985.00	3.38	0	-4	4161	4072	3961	3872	3761	4017	3817	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.00	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	5140	-22.47	20230118	3720	7.12	20231004	1.43	N	004780	500	79 억		536735	N	N	0	N	00	N
22	20240117	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-35	5	-0.87	91285980	23006	76.65	4020	4050	3850	5220	2815	4020	3967.92	3.38	0	-1002	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	634	6.53	0.49	12	0.14	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240117	5140	-22.47	20230118	3720	7.12	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
23	20240117	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	88507910	22308	74.32	4020	4050	3850	5220	2815	4020	3967.54	3.38	0	-1243	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	633	6.52	0.49	12	0.14	610.00	8206.00	5140	20230118	-22.57	3720	20231004	6.99	4195	-5.13	20240105	3850	3.38	20240117	5140	-22.57	20230118	3720	6.99	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
24	20240117	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-75	5	-1.87	83545895	21056	70.15	4020	4050	3850	5220	2815	4020	3967.80	3.38	0	-1136	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	627	6.47	0.48	12	0.13	610.00	8206.00	5140	20230118	-23.25	3720	20231004	6.05	4195	-5.96	20240105	3850	2.47	20240117	5140	-23.25	20230118	3720	6.05	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
25	20240117	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-20	5	-0.50	46314965	11572	38.55	4020	4050	3965	5220	2815	4020	4002.33	3.38	0	-691	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	636	6.56	0.49	12	0.07	610.00	8206.00	5140	20230118	-22.18	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	5140	-22.18	20230118	3720	7.53	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
26	20240117	120200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-35	5	-0.87	40828730	10195	33.97	4020	4050	3965	5220	2815	4020	4004.78	3.38	0	-646	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	634	6.53	0.49	12	0.06	610.00	8206.00	5140	20230118	-22.47	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	5140	-22.47	20230118	3720	7.12	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
27	20240117	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	37053300	9248	30.81	4020	4050	3965	5220	2815	4020	4006.63	3.38	0	-646	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	635	6.54	0.49	12	0.06	610.00	8206.00	5140	20230118	-22.37	3720	20231004	7.26	4195	-4.89	20240105	3850	3.64	20240116	5140	-22.37	20230118	3720	7.26	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
28	20240117	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	13545555	3365	11.21	4020	4050	4010	5220	2815	4020	4025.42	3.38	0	-673	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	642	6.61	0.49	12	0.02	610.00	8206.00	5140	20230118	-21.50	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	5140	-21.50	20230118	3720	8.47	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
29	20240117	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	739715	184	0.61	4020	4025	4020	5220	2815	4020	4020.19	3.38	0	-35	4253	4136	3993	3876	3733	4065	3805	80	1200	500	2890	5	1	15903199	640	6.60	0.49	12	0.00	610.00	8206.00	5140	20230118	-21.69	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	5140	-21.69	20230118	3720	8.20	20231004	1.44	N	004780	500	79 억		537642	N	N	0	N	00	N
30	20240116	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-75	5	-1.83	120742470	30008	481.21	4095	4110	3850	5320	2870	4095	4023.72	3.38	0	31	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	639	6.59	0.49	12	0.19	610.00	8206.00	5140	20230118	-21.79	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	5140	-21.79	20230118	3720	8.06	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
31	20240116	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-55	5	-1.34	115559850	28719	460.54	4095	4110	3850	5320	2870	4095	4023.81	3.38	0	152	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	642	6.62	0.49	12	0.18	610.00	8206.00	5140	20230118	-21.40	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	5140	-21.40	20230118	3720	8.60	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
32	20240116	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-55	5	-1.34	114841140	28541	457.68	4095	4110	3850	5320	2870	4095	4023.73	3.38	0	165	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	642	6.62	0.49	12	0.18	610.00	8206.00	5140	20230118	-21.40	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	5140	-21.40	20230118	3720	8.60	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
33	20240116	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-60	5	-1.47	99383800	24695	396.01	4095	4110	3850	5320	2870	4095	4024.45	3.38	0	26	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	642	6.61	0.49	12	0.16	610.00	8206.00	5140	20230118	-21.50	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	5140	-21.50	20230118	3720	8.47	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
34	20240116	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-75	5	-1.83	98677670	24520	393.20	4095	4110	3850	5320	2870	4095	4024.37	3.38	0	24	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	639	6.59	0.49	12	0.15	610.00	8206.00	5140	20230118	-21.79	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	5140	-21.79	20230118	3720	8.06	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
35	20240116	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-95	5	-2.32	83936155	20849	334.33	4095	4110	3850	5320	2870	4095	4025.91	3.38	0	-313	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	636	6.56	0.49	12	0.13	610.00	8206.00	5140	20230118	-22.18	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	5140	-22.18	20230118	3720	7.53	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
36	20240116	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	16903695	4131	66.24	4095	4110	4080	5320	2870	4095	4091.91	3.38	0	-102	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	649	6.69	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.62	3720	20231004	9.68	4195	-2.74	20240105	4080	0.00	20240116	5140	-20.62	20230118	3720	9.68	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
37	20240116	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	15	2	0.37	749400	183	2.93	4095	4110	4095	5320	2870	4095	4095.08	3.38	0	-14	4135	4115	4105	4085	4075	4110	4080	80	1225	500	2940	5	1	15903199	654	6.74	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.44	N	004780	500	79 억		537617	N	N	0	N	00	N
38	20240115	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-45	5	-1.09	25585330	6236	127.19	4095	4125	4095	5380	2900	4140	4102.52	3.38	0	-519	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	651	6.71	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	4195	-2.38	20240105	4085	0.24	20240109	5140	-20.33	20230118	3720	10.08	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
39	20240115	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	19743585	4810	98.10	4095	4125	4095	5380	2900	4140	4104.29	3.38	0	-250	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
40	20240115	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	17588900	4286	87.42	4095	4125	4095	5380	2900	4140	4103.34	3.38	0	-351	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
41	20240115	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-30	5	-0.72	15491820	3775	76.99	4095	4125	4095	5380	2900	4140	4103.27	3.38	0	-264	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	654	6.74	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
42	20240115	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	13688825	3336	68.04	4095	4125	4095	5380	2900	4140	4102.76	3.38	0	-235	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	654	6.75	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
43	20240115	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-35	5	-0.85	11074280	2699	55.05	4095	4125	4095	5380	2900	4140	4102.35	3.38	0	-196	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	653	6.73	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	4195	-2.15	20240105	4085	0.49	20240109	5140	-20.14	20230118	3720	10.35	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
44	20240115	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-35	5	-0.85	6789645	1655	33.75	4095	4125	4095	5380	2900	4140	4101.24	3.38	0	-156	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	653	6.73	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	4195	-2.15	20240105	4085	0.49	20240109	5140	-20.14	20230118	3720	10.35	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
45	20240115	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-45	5	-1.09	4707585	1149	23.43	4095	4095	4095	5380	2900	4140	4095.00	3.38	0	-132	4173	4156	4123	4106	4073	4165	4115	80	1240	500	2980	5	1	15903199	651	6.71	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	4195	-2.38	20240105	4085	0.24	20240109	5140	-20.33	20230118	3720	10.08	20231004	1.43	N	004780	500	79 억		538276	N	N	0	N	00	N
46	20240112	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	20	2	0.49	19944025	4844	31.29	4090	4140	4090	5350	2885	4120	4116.98	3.39	0	-228	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	658	6.79	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	4195	-1.31	20240105	4085	1.35	20240109	5140	-19.46	20230118	3720	11.29	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
47	20240112	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	14197105	3454	22.31	4090	4130	4090	5350	2885	4120	4110.34	3.39	0	-212	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	656	6.76	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	4195	-1.67	20240105	4085	0.98	20240109	5140	-19.75	20230118	3720	10.89	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
48	20240112	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-5	5	-0.12	10645280	2592	16.74	4090	4120	4090	5350	2885	4120	4106.98	3.39	0	-31	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	654	6.75	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
49	20240112	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	8816705	2147	13.87	4090	4120	4090	5350	2885	4120	4106.52	3.39	0	-22	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	655	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240109	5140	-19.84	20230118	3720	10.75	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
50	20240112	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-5	5	-0.12	7309225	1781	11.51	4090	4120	4090	5350	2885	4120	4104.00	3.39	0	-18	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	654	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
51	20240112	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	5851110	1427	9.22	4090	4120	4090	5350	2885	4120	4100.29	3.39	0	-17	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	655	6.75	0.50	12	0.01	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240109	5140	-19.84	20230118	3720	10.75	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
52	20240112	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-10	5	-0.24	4632315	1130	7.30	4090	4120	4090	5350	2885	4120	4099.39	3.39	0	-35	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	654	6.74	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
53	20240112	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	691260	169	1.09	4090	4120	4090	5350	2885	4120	4090.30	3.39	0	-21	4146	4132	4111	4097	4076	4140	4105	80	1230	500	2960	5	1	15903199	655	6.75	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240109	5140	-19.84	20230118	3720	10.75	20231004	1.43	N	004780	500	79 억		538504	N	N	0	N	00	N
54	20240111	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	63546500	15479	74.88	4110	4125	4090	5350	2885	4120	4105.34	3.38	0	351	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	655	6.75	0.50	12	0.10	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240109	5140	-19.84	20230118	3720	10.75	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
55	20240111	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-10	5	-0.24	59338645	14457	69.94	4110	4125	4090	5350	2885	4120	4104.49	3.38	0	331	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	654	6.74	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
56	20240111	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-25	5	-0.61	58168905	14172	68.56	4110	4125	4090	5350	2885	4120	4104.50	3.38	0	235	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	651	6.71	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.33	3720	20231004	10.08	4195	-2.38	20240105	4085	0.24	20240109	5140	-20.33	20230118	3720	10.08	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
57	20240111	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-30	5	-0.73	50783625	12367	59.82	4110	4125	4090	5350	2885	4120	4106.38	3.38	0	204	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	650	6.70	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	4195	-2.50	20240105	4085	0.12	20240109	5140	-20.43	20230118	3720	9.95	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
58	20240111	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-10	5	-0.24	17813755	4334	20.97	4110	4125	4100	5350	2885	4120	4110.23	3.38	0	-1	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	654	6.74	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
59	20240111	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	12712690	3092	14.96	4110	4125	4100	5350	2885	4120	4111.48	3.38	0	-1	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	656	6.76	0.50	12	0.02	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	4195	-1.67	20240105	4085	0.98	20240109	5140	-19.75	20230118	3720	10.89	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
60	20240111	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-15	5	-0.36	7484695	1822	8.81	4110	4120	4100	5350	2885	4120	4107.96	3.38	0	0	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	653	6.73	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	4195	-2.15	20240105	4085	0.49	20240109	5140	-20.14	20230118	3720	10.35	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
61	20240111	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-10	5	-0.24	98620	24	0.12	4110	4110	4100	5350	2885	4120	4109.17	3.38	0	0	4150	4135	4110	4095	4070	4142	4102	80	1230	500	2960	5	1	15903199	654	6.74	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.42	N	004780	500	79 억		538153	N	N	0	N	00	N
62	20240110	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	84806415	20670	111.84	4100	4125	4085	5360	2890	4125	4102.87	3.39	0	-674	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	655	6.75	0.50	12	0.13	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240110	5140	-19.84	20230118	3720	10.75	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
63	20240110	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	59458435	14492	78.41	4100	4120	4085	5360	2890	4125	4102.85	3.39	0	-673	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	655	6.75	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240110	5140	-19.84	20230118	3720	10.75	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
64	20240110	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	59145930	14416	78.00	4100	4120	4085	5360	2890	4125	4102.80	3.39	0	-655	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	654	6.75	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240110	5140	-19.94	20230118	3720	10.62	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
65	20240110	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	41132090	10041	54.33	4100	4120	4085	5360	2890	4125	4096.41	3.39	0	-245	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	654	6.75	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240110	5140	-19.94	20230118	3720	10.62	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
66	20240110	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	24207475	5914	32.00	4100	4100	4085	5360	2890	4125	4093.25	3.39	0	-165	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	652	6.72	0.50	12	0.04	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	4195	-2.26	20240105	4085	0.37	20240110	5140	-20.23	20230118	3720	10.22	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
67	20240110	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	15753005	3851	20.84	4100	4100	4085	5360	2890	4125	4090.63	3.39	0	-165	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	652	6.72	0.50	12	0.02	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	4195	-2.26	20240105	4085	0.37	20240110	5140	-20.23	20230118	3720	10.22	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
68	20240110	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-35	5	-0.85	6420045	1570	8.49	4100	4100	4085	5360	2890	4125	4089.20	3.39	0	-38	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	650	6.70	0.50	12	0.01	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	4195	-2.50	20240105	4085	0.12	20240110	5140	-20.43	20230118	3720	9.95	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
69	20240110	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-25	5	-0.61	996300	243	1.31	4100	4100	4100	5360	2890	4125	4100.00	3.39	0	-13	4158	4141	4113	4096	4068	4150	4105	80	1235	500	2970	5	1	15903199	652	6.72	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	4195	-2.26	20240105	4085	0.37	20240109	5140	-20.23	20230118	3720	10.22	20231004	1.42	N	004780	500	79 억		538827	N	N	0	N	00	N
70	20240109	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-30	5	-0.72	75771965	18482	213.32	4100	4130	4085	5400	2910	4155	4099.77	3.39	0	-369	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	656	6.76	0.50	12	0.12	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	4195	-1.67	20240105	4085	0.98	20240109	5140	-19.75	20230118	3720	10.89	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
71	20240109	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-40	5	-0.96	72810980	17764	205.03	4100	4130	4085	5400	2910	4155	4098.79	3.39	0	-32	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	654	6.75	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4085	0.73	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
72	20240109	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-45	5	-1.08	71385160	17417	201.03	4100	4130	4085	5400	2910	4155	4098.59	3.39	0	-15	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	654	6.74	0.50	12	0.11	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4195	-2.03	20240105	4085	0.61	20240109	5140	-20.04	20230118	3720	10.48	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
73	20240109	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-35	5	-0.84	68756650	16779	193.66	4100	4130	4085	5400	2910	4155	4097.78	3.39	0	80	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	655	6.75	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.84	3720	20231004	10.75	4195	-1.79	20240105	4085	0.86	20240109	5140	-19.84	20230118	3720	10.75	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
74	20240109	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-55	5	-1.32	61540585	15021	173.37	4100	4130	4085	5400	2910	4155	4096.97	3.39	0	137	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	652	6.72	0.50	12	0.09	610.00	8206.00	5140	20230118	-20.23	3720	20231004	10.22	4195	-2.26	20240105	4085	0.37	20240109	5140	-20.23	20230118	3720	10.22	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
75	20240109	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-65	5	-1.56	48263230	11773	135.88	4100	4130	4085	5400	2910	4155	4099.48	3.39	0	310	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	650	6.70	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.43	3720	20231004	9.95	4195	-2.50	20240105	4085	0.12	20240109	5140	-20.43	20230118	3720	9.95	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
76	20240109	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-30	5	-0.72	24669350	6013	69.40	4100	4130	4095	5400	2910	4155	4102.67	3.39	0	321	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	656	6.76	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.75	3720	20231004	10.89	4195	-1.67	20240105	4095	0.73	20240109	5140	-19.75	20230118	3720	10.89	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
77	20240109	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-40	5	-0.96	20631185	5032	58.08	4100	4115	4095	5400	2910	4155	4100.00	3.39	0	323	4195	4175	4150	4130	4105	4177	4132	80	1245	500	2990	5	1	15903199	654	6.75	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.94	3720	20231004	10.62	4195	-1.91	20240105	4095	0.49	20240109	5140	-19.94	20230118	3720	10.62	20231004	1.43	N	004780	500	79 억		538458	N	N	0	N	00	N
78	20240108	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	35918950	8664	94.48	4155	4170	4125	5400	2910	4155	4145.77	3.39	0	-922	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
79	20240108	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	32558650	7855	85.66	4155	4170	4125	5400	2910	4155	4144.96	3.39	0	-847	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
80	20240108	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-20	5	-0.48	27349440	6599	71.96	4155	4170	4125	5400	2910	4155	4144.48	3.39	0	-471	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	658	6.78	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	4195	-1.43	20240105	4105	0.73	20240102	5140	-19.55	20230118	3720	11.16	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
81	20240108	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-5	5	-0.12	19028550	4590	50.05	4155	4170	4140	5400	2910	4155	4145.65	3.39	0	-371	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	660	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4195	-1.07	20240105	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
82	20240108	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	8368805	2017	22.00	4155	4170	4140	5400	2910	4155	4149.13	3.39	0	-358	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
83	20240108	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	5167790	1244	13.57	4155	4170	4145	5400	2910	4155	4154.17	3.39	0	-357	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
84	20240108	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	4574540	1101	12.01	4155	4170	4145	5400	2910	4155	4154.90	3.39	0	-354	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
85	20240108	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	0	3	0.00	1278730	308	3.36	4155	4155	4150	5400	2910	4155	4151.72	3.39	0	-202	4218	4186	4163	4131	4108	4175	4120	80	1245	500	2990	5	1	15903199	661	6.81	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.44	N	004780	500	79 억		539380	N	N	0	N	00	N
86	20240105	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	38030330	9170	66.09	4195	4195	4140	5440	2930	4185	4147.26	3.39	0	-492	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	661	6.81	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
87	20240105	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-30	5	-0.72	36921445	8903	64.17	4195	4195	4140	5440	2930	4185	4147.08	3.39	0	-362	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	661	6.81	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4195	-0.95	20240105	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
88	20240105	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-40	5	-0.96	35146230	8476	61.09	4195	4195	4140	5440	2930	4185	4146.56	3.39	0	-273	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	659	6.80	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	4195	-1.19	20240105	4105	0.97	20240102	5140	-19.36	20230118	3720	11.42	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
89	20240105	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-25	5	-0.60	28864825	6961	50.17	4195	4195	4140	5440	2930	4185	4146.65	3.39	0	-177	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	662	6.82	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	4195	-0.83	20240105	4105	1.34	20240102	5140	-19.07	20230118	3720	11.83	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
90	20240105	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-35	5	-0.84	24890950	6003	43.27	4195	4195	4140	5440	2930	4185	4146.42	3.39	0	-171	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	660	6.80	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4195	-1.07	20240105	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
91	20240105	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-35	5	-0.84	21796395	5257	37.89	4195	4195	4140	5440	2930	4185	4146.17	3.39	0	-162	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	660	6.80	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4195	-1.07	20240105	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
92	20240105	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-35	5	-0.84	9268730	2235	16.11	4195	4195	4140	5440	2930	4185	4147.08	3.39	0	-160	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	660	6.80	0.51	12	0.01	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4195	-1.07	20240105	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
93	20240105	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-10	5	-0.24	635300	152	1.10	4195	4195	4175	5440	2930	4185	4179.61	3.39	0	-124	4211	4197	4171	4157	4131	4205	4165	80	1255	500	3010	5	1	15903199	664	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.77	3720	20231004	12.23	4195	-0.48	20240105	4105	1.71	20240102	5140	-18.77	20230118	3720	12.23	20231004	1.47	N	004780	500	79 억		539390	N	N	0	N	00	N
94	20240104	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	5	2	0.12	53371610	12807	50.65	4150	4185	4145	5430	2930	4180	4167.37	3.39	0	410	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	666	6.86	0.51	12	0.08	610.00	8206.00	5140	20230118	-18.58	3720	20231004	12.50	4190	-0.12	20240103	4105	1.95	20240102	5140	-18.58	20230118	3720	12.50	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
95	20240104	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-10	5	-0.24	47141300	11314	44.75	4150	4185	4145	5430	2930	4180	4166.63	3.39	0	475	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	663	6.84	0.51	12	0.07	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	4190	-0.48	20240103	4105	1.58	20240102	5140	-18.87	20230118	3720	12.10	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
96	20240104	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-5	5	-0.12	31811105	7647	30.24	4150	4185	4145	5430	2930	4180	4159.95	3.39	0	-20	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	664	6.84	0.51	12	0.05	610.00	8206.00	5140	20230118	-18.77	3720	20231004	12.23	4190	-0.36	20240103	4105	1.71	20240102	5140	-18.77	20230118	3720	12.23	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
97	20240104	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-20	5	-0.48	29857545	7178	28.39	4150	4185	4145	5430	2930	4180	4159.59	3.39	0	-20	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	662	6.82	0.51	12	0.05	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	4190	-0.72	20240103	4105	1.34	20240102	5140	-19.07	20230118	3720	11.83	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
98	20240104	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-20	5	-0.48	29687255	7137	28.23	4150	4185	4145	5430	2930	4180	4159.63	3.39	0	-20	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	662	6.82	0.51	12	0.04	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	4190	-0.72	20240103	4105	1.34	20240102	5140	-19.07	20230118	3720	11.83	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
99	20240104	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-20	5	-0.48	20964405	5035	19.91	4150	4185	4150	5430	2930	4180	4163.73	3.39	0	-20	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	662	6.82	0.51	12	0.03	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	4190	-0.72	20240103	4105	1.34	20240102	5140	-19.07	20230118	3720	11.83	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
100	20240104	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	5	2	0.12	15754115	3781	14.95	4150	4185	4150	5430	2930	4180	4166.65	3.39	0	-5	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	666	6.86	0.51	12	0.02	610.00	8206.00	5140	20230118	-18.58	3720	20231004	12.50	4190	-0.12	20240103	4105	1.95	20240102	5140	-18.58	20230118	3720	12.50	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
101	20240104	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-20	5	-0.48	427480	103	0.41	4150	4160	4150	5430	2930	4180	4150.29	3.39	0	0	4226	4202	4166	4142	4106	4215	4155	80	1250	500	3000	5	1	15903199	662	6.82	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.07	3720	20231004	11.83	4190	-0.72	20240103	4105	1.34	20240102	5140	-19.07	20230118	3720	11.83	20231004	1.47	N	004780	500	79 억		538413	N	N	0	N	00	N
102	20240103	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	30	2	0.72	105150925	25283	85.20	4160	4190	4130	5390	2905	4150	4158.94	3.38	0	111	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	665	6.85	0.51	12	0.16	610.00	8206.00	5140	20230118	-18.68	3720	20231004	12.37	4190	-0.24	20240103	4105	1.83	20240102	5140	-18.68	20230118	3720	12.37	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
103	20240103	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-10	5	-0.24	78520485	18899	63.68	4160	4190	4130	5390	2905	4150	4154.74	3.38	0	59	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	658	6.79	0.50	12	0.12	610.00	8206.00	5140	20230118	-19.46	3720	20231004	11.29	4190	-1.19	20240103	4105	0.85	20240102	5140	-19.46	20230118	3720	11.29	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
104	20240103	140153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	0	3	0.00	76144395	18325	61.75	4160	4190	4130	5390	2905	4150	4155.22	3.38	0	-12	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	660	6.80	0.51	12	0.12	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4190	-0.95	20240103	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
105	20240103	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	15	2	0.36	72783485	17516	59.02	4160	4190	4130	5390	2905	4150	4155.26	3.38	0	-13	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	662	6.83	0.51	12	0.11	610.00	8206.00	5140	20230118	-18.97	3720	20231004	11.96	4190	-0.60	20240103	4105	1.46	20240102	5140	-18.97	20230118	3720	11.96	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
106	20240103	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	20	2	0.48	61419045	14783	49.81	4160	4190	4130	5390	2905	4150	4154.71	3.38	0	-12	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	663	6.84	0.51	12	0.09	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	4190	-0.48	20240103	4105	1.58	20240102	5140	-18.87	20230118	3720	12.10	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
107	20240103	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	5	2	0.12	45369665	10934	36.84	4160	4170	4130	5390	2905	4150	4149.41	3.38	0	-11	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	661	6.81	0.51	12	0.07	610.00	8206.00	5140	20230118	-19.16	3720	20231004	11.69	4170	-0.36	20240103	4105	1.22	20240102	5140	-19.16	20230118	3720	11.69	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
108	20240103	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-5	5	-0.12	39218365	9451	31.85	4160	4170	4130	5390	2905	4150	4149.65	3.38	0	-11	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	659	6.80	0.51	12	0.06	610.00	8206.00	5140	20230118	-19.36	3720	20231004	11.42	4170	-0.60	20240103	4105	0.97	20240102	5140	-19.36	20230118	3720	11.42	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
109	20240103	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	20	2	0.48	969300	233	0.79	4160	4170	4160	5390	2905	4150	4160.09	3.38	0	-1	4186	4167	4136	4117	4086	4177	4127	80	1240	500	2980	5	1	15903199	663	6.84	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.87	3720	20231004	12.10	4170	0.00	20240103	4105	1.58	20240102	5140	-18.87	20230118	3720	12.10	20231004	1.47	N	004780	500	79 억		538303	N	N	0	N	00	N
110	20240102	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	45	2	1.10	122647540	29672	162.47	4110	4155	4105	5330	2875	4105	4133.44	3.38	0	278	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	660	6.80	0.51	12	0.19	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4155	-0.12	20240102	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
111	20240102	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	45	2	1.10	113877345	27557	150.89	4110	4155	4105	5330	2875	4105	4132.43	3.38	0	376	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	660	6.80	0.51	12	0.17	610.00	8206.00	5140	20230118	-19.26	3720	20231004	11.56	4155	-0.12	20240102	4105	1.10	20240102	5140	-19.26	20230118	3720	11.56	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
112	20240102	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	30	2	0.73	71336925	17283	94.63	4110	4155	4105	5330	2875	4105	4127.58	3.38	0	-608	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	658	6.78	0.50	12	0.11	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	4155	-0.48	20240102	4105	0.73	20240102	5140	-19.55	20230118	3720	11.16	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
113	20240102	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	30	2	0.73	56958880	13811	75.62	4110	4155	4105	5330	2875	4105	4124.17	3.38	0	-676	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	658	6.78	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.55	3720	20231004	11.16	4155	-0.48	20240102	4105	0.73	20240102	5140	-19.55	20230118	3720	11.16	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
114	20240102	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	25	2	0.61	42727320	10365	56.75	4110	4155	4105	5330	2875	4105	4122.27	3.38	0	-671	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	657	6.77	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.65	3720	20231004	11.02	4155	-0.60	20240102	4105	0.61	20240102	5140	-19.65	20230118	3720	11.02	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
115	20240102	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	5	2	0.12	16753275	4071	22.29	4110	4155	4110	5330	2875	4105	4115.27	3.38	0	-651	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	654	6.74	0.50	12	0.03	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4155	-1.08	20240102	4110	0.00	20240102	5140	-20.04	20230118	3720	10.48	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
116	20240102	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	5	2	0.12	3205800	780	4.27	4110	4110	4110	5330	2875	4105	4110.00	3.38	0	0	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	654	6.74	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.04	3720	20231004	10.48	4110	0.00	20240102	4110	0.00	20240102	5140	-20.04	20230118	3720	10.48	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N
117	20240102	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	3.38	0	0	4138	4121	4093	4076	4048	4130	4085	80	1225	500	2950	5	1	15903199	653	6.73	0.50	12	0.00	610.00	8206.00	5140	20230118	-20.14	3720	20231004	10.35	0	0.00	0	0	0.00	0	5140	-20.14	20230118	3720	10.35	20231004	1.52	N	004780	500	79 억		538025	N	N	0	N	00	N