KissMeData/054410/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	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	19619760	3914	42.78	5000	5060	4990	6500	3500	5000	5012.71	1.31	0	-158	5146	5072	5026	4952	4906	5110	4990	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.07	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.83	N	054410	500	28 억		75251	N	N	0	N	00	N
3	20240123	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	18620140	3715	40.60	5000	5060	4990	6500	3500	5000	5012.15	1.31	0	-158	5146	5072	5026	4952	4906	5110	4990	29	1500	500	3500	10	1	5726444	287	12.56	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	4885	2.56	20240119	7630	-34.34	20230621	4800	4.38	20231024	0.83	N	054410	500	28 억		75251	N	N	0	N	00	N
4	20240123	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	16732580	3338	36.48	5000	5060	4990	6500	3500	5000	5012.76	1.31	0	-158	5146	5072	5026	4952	4906	5110	4990	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.06	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.83	N	054410	500	28 억		75251	N	N	0	N	00	N
5	20240123	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	6258020	1250	13.66	5000	5060	4990	6500	3500	5000	5006.42	1.31	0	-43	5146	5072	5026	4952	4906	5110	4990	29	1500	500	3500	10	1	5726444	288	12.61	0.64	12	0.02	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	4885	2.97	20240119	7630	-34.08	20230621	4800	4.79	20231024	0.83	N	054410	500	28 억		75251	N	N	0	N	00	N
6	20240119	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	75	2	1.53	103096105	20626	221.55	4905	5120	4885	6370	3435	4905	4998.36	1.32	0	-224	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	5	1	5726444	285	12.48	0.63	12	0.36	399.00	7906.00	7630	20230621	-34.73	4800	20231024	3.75	5220	-4.60	20240110	4885	1.94	20240119	7630	-34.73	20230621	4800	3.75	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
7	20240119	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	155	2	3.16	102000345	20406	219.18	4905	5120	4885	6370	3435	4905	4998.55	1.32	0	-264	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	10	1	5726444	290	12.68	0.64	12	0.36	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	4885	3.58	20240119	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
8	20240119	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	70	2	1.43	95373270	19089	205.04	4905	5120	4885	6370	3435	4905	4996.24	1.32	0	-206	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	5	1	5726444	285	12.47	0.63	12	0.33	399.00	7906.00	7630	20230621	-34.80	4800	20231024	3.65	5220	-4.69	20240110	4885	1.84	20240119	7630	-34.80	20230621	4800	3.65	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
9	20240119	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	95	2	1.94	89956265	18001	193.35	4905	5120	4885	6370	3435	4905	4997.29	1.32	0	-287	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	10	1	5726444	286	12.53	0.63	12	0.31	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
10	20240119	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	70	2	1.43	84462935	16898	181.50	4905	5120	4885	6370	3435	4905	4998.40	1.32	0	-280	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	5	1	5726444	285	12.47	0.63	12	0.30	399.00	7906.00	7630	20230621	-34.80	4800	20231024	3.65	5220	-4.69	20240110	4885	1.84	20240119	7630	-34.80	20230621	4800	3.65	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
11	20240119	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	95	2	1.94	75380915	15075	161.92	4905	5120	4885	6370	3435	4905	5000.39	1.32	0	-287	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	10	1	5726444	286	12.53	0.63	12	0.26	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4885	2.35	20240119	7630	-34.47	20230621	4800	4.17	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
12	20240119	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	155	2	3.16	41051365	8283	88.97	4905	5060	4885	6370	3435	4905	4956.10	1.32	0	-162	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	10	1	5726444	290	12.68	0.64	12	0.14	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	4885	3.58	20240119	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
13	20240119	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	0	3	0.00	13603140	2775	29.81	4905	4905	4885	6370	3435	4905	4902.03	1.32	0	167	4971	4937	4916	4882	4861	4955	4900	29	1465	500	3430	5	1	5726444	281	12.29	0.62	12	0.05	399.00	7906.00	7630	20230621	-35.71	4800	20231024	2.19	5220	-6.03	20240110	4885	0.41	20240119	7630	-35.71	20230621	4800	2.19	20231024	0.83	N	054410	500	28 억		75693	N	N	0	N	00	N
14	20240118	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-30	5	-0.61	45861660	9307	83.66	4895	4950	4895	6410	3455	4935	4927.65	1.33	0	-552	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	281	12.29	0.62	12	0.16	399.00	7906.00	7630	20230621	-35.71	4800	20231024	2.19	5220	-6.03	20240110	4895	0.20	20240118	7630	-35.71	20230621	4800	2.19	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
15	20240118	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-15	5	-0.30	45621285	9258	83.22	4895	4950	4895	6410	3455	4935	4927.77	1.33	0	-551	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	282	12.33	0.62	12	0.16	399.00	7906.00	7630	20230621	-35.52	4800	20231024	2.50	5220	-5.75	20240110	4895	0.51	20240118	7630	-35.52	20230621	4800	2.50	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
16	20240118	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-10	5	-0.20	38137960	7737	69.55	4895	4950	4895	6410	3455	4935	4929.30	1.33	0	-442	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	282	12.34	0.62	12	0.14	399.00	7906.00	7630	20230621	-35.45	4800	20231024	2.60	5220	-5.65	20240110	4895	0.61	20240118	7630	-35.45	20230621	4800	2.60	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
17	20240118	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-15	5	-0.30	30263630	6140	55.19	4895	4950	4895	6410	3455	4935	4928.93	1.33	0	-277	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	282	12.33	0.62	12	0.11	399.00	7906.00	7630	20230621	-35.52	4800	20231024	2.50	5220	-5.75	20240110	4895	0.51	20240118	7630	-35.52	20230621	4800	2.50	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
18	20240118	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	15	2	0.30	24358635	4940	44.40	4895	4950	4895	6410	3455	4935	4930.90	1.33	0	-277	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	283	12.41	0.63	12	0.09	399.00	7906.00	7630	20230621	-35.12	4800	20231024	3.12	5220	-5.17	20240110	4895	1.12	20240118	7630	-35.12	20230621	4800	3.12	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
19	20240118	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-10	5	-0.20	17274260	3506	31.51	4895	4940	4895	6410	3455	4935	4927.06	1.33	0	-264	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	282	12.34	0.62	12	0.06	399.00	7906.00	7630	20230621	-35.45	4800	20231024	2.60	5220	-5.65	20240110	4895	0.61	20240118	7630	-35.45	20230621	4800	2.60	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
20	20240118	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	0	3	0.00	15548050	3156	28.37	4895	4935	4895	6410	3455	4935	4926.51	1.33	0	-122	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	283	12.37	0.62	12	0.06	399.00	7906.00	7630	20230621	-35.32	4800	20231024	2.81	5220	-5.46	20240110	4895	0.82	20240118	7630	-35.32	20230621	4800	2.81	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
21	20240118	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-40	5	-0.81	2266385	463	4.16	4895	4895	4895	6410	3455	4935	4895.00	1.33	0	-68	5005	4970	4950	4915	4895	4960	4905	29	1475	500	3450	5	1	5726444	280	12.27	0.62	12	0.01	399.00	7906.00	7630	20230621	-35.85	4800	20231024	1.98	5220	-6.23	20240110	4895	0.00	20240118	7630	-35.85	20230621	4800	1.98	20231024	0.82	N	054410	500	28 억		76245	N	N	0	N	00	N
22	20240117	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-50	5	-1.00	55178615	11125	113.85	4985	4985	4930	6480	3490	4985	4959.88	1.38	0	-2863	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	283	12.37	0.62	12	0.19	399.00	7906.00	7630	20230621	-35.32	4800	20231024	2.81	5220	-5.46	20240110	4930	0.10	20240117	7630	-35.32	20230621	4800	2.81	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
23	20240117	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-50	5	-1.00	54793685	11047	113.05	4985	4985	4930	6480	3490	4985	4960.05	1.38	0	-2860	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	283	12.37	0.62	12	0.19	399.00	7906.00	7630	20230621	-35.32	4800	20231024	2.81	5220	-5.46	20240110	4930	0.10	20240117	7630	-35.32	20230621	4800	2.81	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
24	20240117	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-30	5	-0.60	53308765	10747	109.98	4985	4985	4930	6480	3490	4985	4960.34	1.38	0	-2839	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	284	12.42	0.63	12	0.19	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	5220	-5.08	20240110	4930	0.51	20240117	7630	-35.06	20230621	4800	3.23	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
25	20240117	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-55	5	-1.10	52917580	10668	109.17	4985	4985	4930	6480	3490	4985	4960.40	1.38	0	-2808	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	282	12.36	0.62	12	0.19	399.00	7906.00	7630	20230621	-35.39	4800	20231024	2.71	5220	-5.56	20240110	4930	0.00	20240117	7630	-35.39	20230621	4800	2.71	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
26	20240117	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-55	5	-1.10	52700660	10624	108.72	4985	4985	4930	6480	3490	4985	4960.53	1.38	0	-2808	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	282	12.36	0.62	12	0.19	399.00	7906.00	7630	20230621	-35.39	4800	20231024	2.71	5220	-5.56	20240110	4930	0.00	20240117	7630	-35.39	20230621	4800	2.71	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
27	20240117	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-40	5	-0.80	38179965	7682	78.61	4985	4985	4940	6480	3490	4985	4970.06	1.38	0	-3129	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	283	12.39	0.63	12	0.13	399.00	7906.00	7630	20230621	-35.19	4800	20231024	3.02	5220	-5.27	20240110	4940	0.10	20240117	7630	-35.19	20230621	4800	3.02	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
28	20240117	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-30	5	-0.60	33359355	6708	68.65	4985	4985	4940	6480	3490	4985	4973.07	1.38	0	-3138	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	284	12.42	0.63	12	0.12	399.00	7906.00	7630	20230621	-35.06	4800	20231024	3.23	5220	-5.08	20240110	4940	0.30	20240117	7630	-35.06	20230621	4800	3.23	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
29	20240117	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	5507750	1105	11.31	4985	4985	4970	6480	3490	4985	4984.39	1.38	0	-229	5048	5016	4998	4966	4948	5007	4957	29	1495	500	3480	5	1	5726444	285	12.46	0.63	12	0.02	399.00	7906.00	7630	20230621	-34.86	4800	20231024	3.54	5220	-4.79	20240110	4970	0.00	20240117	7630	-34.86	20230621	4800	3.54	20231024	0.79	N	054410	500	28 억		79065	N	N	0	N	00	N
30	20240116	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-25	5	-0.50	48897290	9772	129.65	5010	5030	4980	6510	3510	5010	5003.82	1.38	0	58	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	5	1	5726444	285	12.49	0.63	12	0.17	399.00	7906.00	7630	20230621	-34.67	4800	20231024	3.85	5220	-4.50	20240110	4980	0.10	20240116	7630	-34.67	20230621	4800	3.85	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
31	20240116	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-25	5	-0.50	48139575	9620	127.64	5010	5030	4985	6510	3510	5010	5004.11	1.38	0	70	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	5	1	5726444	285	12.49	0.63	12	0.17	399.00	7906.00	7630	20230621	-34.67	4800	20231024	3.85	5220	-4.50	20240110	4985	0.00	20240116	7630	-34.67	20230621	4800	3.85	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
32	20240116	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	44917880	8974	119.07	5010	5030	4990	6510	3510	5010	5005.34	1.38	0	71	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	5	1	5726444	286	12.51	0.63	12	0.16	399.00	7906.00	7630	20230621	-34.60	4800	20231024	3.96	5220	-4.41	20240110	4990	0.00	20240116	7630	-34.60	20230621	4800	3.96	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
33	20240116	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	34375065	6866	91.10	5010	5030	4995	6510	3510	5010	5006.56	1.38	0	116	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.12	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4995	0.10	20240116	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
34	20240116	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	34210065	6833	90.66	5010	5030	4995	6510	3510	5010	5006.60	1.38	0	116	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.12	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	4995	0.10	20240116	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
35	20240116	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	33535325	6698	88.87	5010	5030	4995	6510	3510	5010	5006.77	1.38	0	116	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	5	1	5726444	286	12.52	0.63	12	0.12	399.00	7906.00	7630	20230621	-34.53	4800	20231024	4.06	5220	-4.31	20240110	4995	0.00	20240116	7630	-34.53	20230621	4800	4.06	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
36	20240116	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	29135840	5818	77.19	5010	5010	4995	6510	3510	5010	5007.88	1.38	0	86	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	5	1	5726444	286	12.52	0.63	12	0.10	399.00	7906.00	7630	20230621	-34.53	4800	20231024	4.06	5220	-4.31	20240110	4995	0.00	20240116	7630	-34.53	20230621	4800	4.06	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
37	20240116	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	3631810	725	9.62	5010	5010	5000	6510	3510	5010	5009.39	1.38	0	-4	5076	5042	5026	4992	4976	5035	4985	29	1500	500	3500	10	1	5726444	286	12.53	0.63	12	0.01	399.00	7906.00	7630	20230621	-34.47	4800	20231024	4.17	5220	-4.21	20240110	5000	0.00	20240116	7630	-34.47	20230621	4800	4.17	20231024	0.80	N	054410	500	28 억		79013	N	N	0	N	00	N
38	20240115	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-60	5	-1.18	37940580	7537	78.24	5030	5060	5010	6590	3550	5070	5033.91	1.38	0	-135	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	287	12.56	0.63	12	0.13	399.00	7906.00	7630	20230621	-34.34	4800	20231024	4.38	5220	-4.02	20240110	5010	0.00	20240115	7630	-34.34	20230621	4800	4.38	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
39	20240115	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-40	5	-0.79	33579470	6668	69.22	5030	5060	5010	6590	3550	5070	5035.91	1.38	0	-131	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	288	12.61	0.64	12	0.12	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	5010	0.40	20240115	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
40	20240115	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-40	5	-0.79	24120450	4786	49.68	5030	5060	5020	6590	3550	5070	5039.79	1.38	0	-128	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	288	12.61	0.64	12	0.08	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	5020	0.20	20240115	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
41	20240115	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	23108490	4586	47.61	5030	5060	5020	6590	3550	5070	5038.92	1.38	0	-127	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	290	12.68	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240115	7630	-33.68	20230621	4800	5.42	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
42	20240115	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-10	5	-0.20	17643630	3505	36.39	5030	5060	5020	6590	3550	5070	5033.85	1.38	0	-126	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	290	12.68	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240115	7630	-33.68	20230621	4800	5.42	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
43	20240115	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-40	5	-0.79	14805560	2944	30.56	5030	5050	5020	6590	3550	5070	5029.06	1.38	0	-125	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	288	12.61	0.64	12	0.05	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	5020	0.20	20240115	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
44	20240115	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-40	5	-0.79	11530840	2293	23.80	5030	5050	5020	6590	3550	5070	5028.71	1.38	0	-125	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	288	12.61	0.64	12	0.04	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	5020	0.20	20240115	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
45	20240115	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-40	5	-0.79	4617540	918	9.53	5030	5030	5030	6590	3550	5070	5030.00	1.38	0	-125	5150	5110	5080	5040	5010	5095	5025	29	1520	500	3540	10	1	5726444	288	12.61	0.64	12	0.02	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5220	-3.64	20240110	5020	0.20	20240102	7630	-34.08	20230621	4800	4.79	20231024	0.75	N	054410	500	28 억		79148	N	N	0	N	00	N
46	20240112	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	48863010	9628	76.58	5090	5120	5050	6550	3530	5040	5075.09	1.40	0	-799	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.17	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5220	-2.87	20240110	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
47	20240112	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	44938740	8854	70.42	5090	5120	5050	6550	3530	5040	5075.53	1.40	0	-724	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5220	-2.87	20240110	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
48	20240112	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	20	2	0.40	43204920	8512	67.70	5090	5120	5050	6550	3530	5040	5075.77	1.40	0	-595	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	290	12.68	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
49	20240112	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	29764000	5858	46.59	5090	5120	5050	6550	3530	5040	5080.91	1.40	0	-551	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5220	-3.26	20240110	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
50	20240112	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	20835560	4095	32.57	5090	5120	5050	6550	3530	5040	5088.05	1.40	0	-247	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5220	-2.68	20240110	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
51	20240112	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	19568050	3845	30.58	5090	5120	5050	6550	3530	5040	5089.22	1.40	0	-247	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	291	12.76	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5220	-2.49	20240110	5020	1.39	20240102	7630	-33.29	20230621	4800	6.04	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
52	20240112	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	60	2	1.19	16021070	3148	25.04	5090	5120	5050	6550	3530	5040	5089.29	1.40	0	-191	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	292	12.78	0.65	12	0.05	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	5220	-2.30	20240110	5020	1.59	20240102	7630	-33.16	20230621	4800	6.25	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
53	20240112	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	2154520	423	3.36	5090	5100	5050	6550	3530	5040	5093.43	1.40	0	-57	5106	5072	5056	5022	5006	5065	5015	29	1510	500	3520	10	1	5726444	289	12.66	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5220	-3.26	20240110	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.76	N	054410	500	28 억		79947	N	N	0	N	00	N
54	20240111	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	63491590	12573	39.80	5090	5090	5040	6550	3530	5040	5049.84	1.40	0	-43	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.22	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	5020	0.40	20240102	7630	-33.94	20230621	4800	5.00	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
55	20240111	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	20	2	0.40	45946720	9092	28.78	5090	5090	5040	6550	3530	5040	5053.53	1.40	0	-42	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	290	12.68	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
56	20240111	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	20	2	0.40	39559930	7828	24.78	5090	5090	5040	6550	3530	5040	5053.64	1.40	0	-117	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	290	12.68	0.64	12	0.14	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
57	20240111	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	40	2	0.79	34969190	6919	21.90	5090	5090	5040	6550	3530	5040	5054.08	1.40	0	-112	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	291	12.73	0.64	12	0.12	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5220	-2.68	20240110	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
58	20240111	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	30075600	5952	18.84	5090	5090	5040	6550	3530	5040	5053.02	1.40	0	-109	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5220	-2.87	20240110	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
59	20240111	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	30	2	0.60	26183440	5183	16.41	5090	5090	5040	6550	3530	5040	5051.79	1.40	0	-103	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	290	12.71	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5220	-2.87	20240110	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
60	20240111	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	20	2	0.40	14662850	2902	9.19	5090	5090	5040	6550	3530	5040	5052.67	1.40	0	-122	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	290	12.68	0.64	12	0.05	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
61	20240111	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	3102230	611	1.93	5090	5090	5040	6550	3530	5040	5077.30	1.40	0	44	5293	5166	5093	4966	4893	5130	4930	29	1510	500	3520	10	1	5726444	289	12.63	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	5020	0.40	20240102	7630	-33.94	20230621	4800	5.00	20231024	0.78	N	054410	500	28 억		79990	N	N	0	N	00	N
62	20240110	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	161845570	31587	313.64	5190	5220	5020	6610	3570	5090	5123.80	1.43	0	-1793	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	289	12.63	0.64	12	0.55	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	5020	0.40	20240110	7630	-33.94	20230621	4800	5.00	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
63	20240110	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	155477470	30324	301.10	5190	5220	5020	6610	3570	5090	5127.21	1.43	0	-1774	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	289	12.63	0.64	12	0.53	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	5020	0.40	20240110	7630	-33.94	20230621	4800	5.00	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
64	20240110	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-30	5	-0.59	147652680	28772	285.69	5190	5220	5020	6610	3570	5090	5131.82	1.43	0	-1762	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	290	12.68	0.64	12	0.50	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5220	-3.07	20240110	5020	0.80	20240110	7630	-33.68	20230621	4800	5.42	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
65	20240110	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	146382510	28521	283.20	5190	5220	5020	6610	3570	5090	5132.45	1.43	0	-1590	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	289	12.63	0.64	12	0.50	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	5020	0.40	20240110	7630	-33.94	20230621	4800	5.00	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
66	20240110	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-40	5	-0.79	136726840	26606	264.18	5190	5220	5020	6610	3570	5090	5138.95	1.43	0	-1579	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	289	12.66	0.64	12	0.46	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5220	-3.26	20240110	5020	0.60	20240110	7630	-33.81	20230621	4800	5.21	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
67	20240110	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	134251210	26117	259.33	5190	5220	5020	6610	3570	5090	5140.38	1.43	0	-1556	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	292	12.78	0.65	12	0.46	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	5220	-2.30	20240110	5020	1.59	20240110	7630	-33.16	20230621	4800	6.25	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
68	20240110	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	129959220	25271	250.93	5190	5220	5020	6610	3570	5090	5142.62	1.43	0	-1434	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	289	12.63	0.64	12	0.44	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5220	-3.45	20240110	5020	0.40	20240110	7630	-33.94	20230621	4800	5.00	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
69	20240110	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	30	2	0.59	98577140	19081	189.46	5190	5220	5090	6610	3570	5090	5166.25	1.43	0	-835	5110	5100	5080	5070	5050	5105	5075	29	1520	500	3560	10	1	5726444	293	12.83	0.65	12	0.33	399.00	7906.00	7630	20230621	-32.90	4800	20231024	6.67	5220	-1.92	20240110	5020	1.99	20240102	7630	-32.90	20230621	4800	6.67	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
70	20240109	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	10	2	0.20	47259420	9311	107.97	5080	5090	5060	6600	3560	5080	5075.65	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	291	12.76	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5100	-0.20	20240102	5020	1.39	20240102	7630	-33.29	20230621	4800	6.04	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
71	20240109	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	10	2	0.20	46689340	9199	106.67	5080	5090	5060	6600	3560	5080	5075.48	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	291	12.76	0.64	12	0.16	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5100	-0.20	20240102	5020	1.39	20240102	7630	-33.29	20230621	4800	6.04	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
72	20240109	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	10	2	0.20	44181330	8706	100.95	5080	5090	5060	6600	3560	5080	5074.81	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	291	12.76	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5100	-0.20	20240102	5020	1.39	20240102	7630	-33.29	20230621	4800	6.04	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
73	20240109	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	40009510	7884	91.42	5080	5080	5060	6600	3560	5080	5074.77	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.14	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
74	20240109	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-20	5	-0.39	32731780	6447	74.76	5080	5080	5060	6600	3560	5080	5077.06	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	290	12.68	0.64	12	0.11	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
75	20240109	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-10	5	-0.20	26475500	5213	60.45	5080	5080	5070	6600	3560	5080	5078.75	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	290	12.71	0.64	12	0.09	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5100	-0.59	20240102	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
76	20240109	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	22336760	4397	50.99	5080	5080	5080	6600	3560	5080	5080.00	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
77	20240109	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	2702560	532	6.17	5080	5080	5080	6600	3560	5080	5080.00	1.43	0	0	5113	5096	5083	5066	5053	5095	5065	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.82	N	054410	500	28 억		81783	N	N	0	N	00	N
78	20240108	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	43795290	8624	238.50	5080	5100	5070	6590	3550	5070	5078.30	1.44	0	-494	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	291	12.73	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
79	20240108	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	42682800	8405	232.44	5080	5100	5070	6590	3550	5070	5078.26	1.44	0	-491	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	291	12.73	0.64	12	0.15	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
80	20240108	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	41832840	8238	227.82	5080	5100	5070	6590	3550	5070	5078.03	1.44	0	-490	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	291	12.73	0.64	12	0.14	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
81	20240108	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	0	3	0.00	38125720	7507	207.61	5080	5100	5070	6590	3550	5070	5078.69	1.44	0	-490	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	290	12.71	0.64	12	0.13	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5100	0.00	20240102	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
82	20240108	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	30667750	6036	166.92	5080	5100	5070	6590	3550	5070	5080.81	1.44	0	-490	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	291	12.73	0.64	12	0.11	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
83	20240108	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	21303230	4191	115.90	5080	5100	5070	6590	3550	5070	5083.09	1.44	0	-510	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	291	12.73	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
84	20240108	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	6399990	1258	34.79	5080	5100	5070	6590	3550	5070	5087.43	1.44	0	-328	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	291	12.73	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
85	20240108	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	30	2	0.59	3867540	760	21.02	5080	5100	5070	6590	3550	5070	5088.87	1.44	0	-99	5090	5080	5060	5050	5030	5085	5055	29	1520	500	3540	10	1	5726444	292	12.78	0.65	12	0.01	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	5100	0.00	20240102	5020	1.59	20240102	7630	-33.16	20230621	4800	6.25	20231024	0.83	N	054410	500	28 억		82277	N	N	0	N	00	N
86	20240105	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	18278220	3616	64.35	5060	5070	5040	6570	3550	5060	5054.69	1.44	0	-1047	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	290	12.71	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5100	-0.59	20240102	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
87	20240105	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	17943600	3550	63.18	5060	5060	5040	6570	3550	5060	5054.54	1.44	0	-1047	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
88	20240105	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	17928420	3547	63.13	5060	5060	5040	6570	3550	5060	5054.53	1.44	0	-1044	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
89	20240105	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	17098580	3383	60.21	5060	5060	5040	6570	3550	5060	5054.27	1.44	0	-880	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
90	20240105	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-20	5	-0.40	6159350	1219	21.69	5060	5060	5040	6570	3550	5060	5052.79	1.44	0	-3	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	289	12.63	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5100	-1.18	20240102	5020	0.40	20240102	7630	-33.94	20230621	4800	5.00	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
91	20240105	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	5034580	996	17.73	5060	5060	5040	6570	3550	5060	5054.80	1.44	0	0	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	289	12.66	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5100	-0.98	20240102	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
92	20240105	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	3917000	775	13.79	5060	5060	5040	6570	3550	5060	5054.19	1.44	0	1	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
93	20240105	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	2403500	475	8.45	5060	5060	5060	6570	3550	5060	5060.00	1.44	0	0	5113	5086	5063	5036	5013	5075	5025	29	1510	500	3540	10	1	5726444	290	12.68	0.64	12	0.01	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82287	N	N	0	N	00	N
94	20240104	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-20	5	-0.39	28501560	5619	86.66	5080	5090	5040	6600	3560	5080	5072.36	1.45	0	-465	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	290	12.68	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5100	-0.78	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
95	20240104	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-10	5	-0.20	28065770	5533	85.33	5080	5090	5040	6600	3560	5080	5072.43	1.45	0	-466	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	290	12.71	0.64	12	0.10	399.00	7906.00	7630	20230621	-33.55	4800	20231024	5.62	5100	-0.59	20240102	5020	1.00	20240102	7630	-33.55	20230621	4800	5.62	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
96	20240104	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	22421790	4418	68.14	5080	5090	5040	6600	3560	5080	5075.10	1.45	0	-459	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
97	20240104	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	18918960	3729	57.51	5080	5090	5040	6600	3560	5080	5073.47	1.45	0	-401	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.07	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
98	20240104	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	16796440	3310	51.05	5080	5090	5040	6600	3560	5080	5074.45	1.45	0	-390	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
99	20240104	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	12404420	2441	37.65	5080	5090	5040	6600	3560	5080	5081.70	1.45	0	-347	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
100	20240104	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	11510430	2265	34.93	5080	5090	5040	6600	3560	5080	5081.87	1.45	0	-261	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	291	12.73	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	-0.39	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
101	20240104	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	10	2	0.20	5894090	1160	17.89	5080	5090	5080	6600	3560	5080	5081.11	1.45	0	-134	5140	5110	5070	5040	5000	5090	5020	29	1520	500	3550	10	1	5726444	291	12.76	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5100	-0.20	20240102	5020	1.39	20240102	7630	-33.29	20230621	4800	6.04	20231024	0.83	N	054410	500	28 억		82752	N	N	0	N	00	N
102	20240103	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	32297420	6386	30.95	5100	5100	5030	6560	3540	5050	5057.54	1.44	0	133	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	291	12.73	0.64	12	0.11	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
103	20240103	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	31215380	6173	29.92	5100	5100	5030	6560	3540	5050	5056.76	1.44	0	133	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	291	12.73	0.64	12	0.11	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
104	20240103	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	23831930	4706	22.81	5100	5100	5030	6560	3540	5050	5064.16	1.44	0	114	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	291	12.73	0.64	12	0.08	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5100	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
105	20240103	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	18381620	3633	17.61	5100	5100	5030	6560	3540	5050	5059.63	1.44	0	114	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	289	12.63	0.64	12	0.06	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5100	0.00	20240102	5020	0.40	20240102	7630	-33.94	20230621	4800	5.00	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
106	20240103	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	18165250	3590	17.40	5100	5100	5030	6560	3540	5050	5059.96	1.44	0	114	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	288	12.61	0.64	12	0.06	399.00	7906.00	7630	20230621	-34.08	4800	20231024	4.79	5100	0.00	20240102	5020	0.20	20240102	7630	-34.08	20230621	4800	4.79	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
107	20240103	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	12627730	2490	12.07	5100	5100	5050	6560	3540	5050	5071.38	1.44	0	113	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.04	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5100	0.00	20240102	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
108	20240103	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	8696980	1712	8.30	5100	5100	5050	6560	3540	5050	5080.01	1.44	0	113	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5100	0.00	20240102	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
109	20240103	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	40	2	0.79	4916380	964	4.67	5100	5100	5090	6560	3540	5050	5099.98	1.44	0	0	5136	5092	5056	5012	4976	5090	5010	29	1510	500	3530	10	1	5726444	291	12.76	0.64	12	0.02	399.00	7906.00	7630	20230621	-33.29	4800	20231024	6.04	5100	0.00	20240102	5020	1.39	20240102	7630	-33.29	20230621	4800	6.04	20231024	0.83	N	054410	500	28 억		82619	N	N	0	N	00	N
110	20240102	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	104271520	20633	304.32	5050	5100	5020	6560	3540	5050	5053.63	1.45	0	-196	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.36	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5100	-0.98	20240102	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
111	20240102	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	96544990	19103	281.76	5050	5100	5020	6560	3540	5050	5053.92	1.45	0	-206	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.33	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	5100	-0.98	20240102	5020	0.60	20240102	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
112	20240102	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	95913700	18978	279.91	5050	5100	5020	6560	3540	5050	5053.94	1.45	0	-202	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	289	12.63	0.64	12	0.33	399.00	7906.00	7630	20230621	-33.94	4800	20231024	5.00	5100	-1.18	20240102	5020	0.40	20240102	7630	-33.94	20230621	4800	5.00	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
113	20240102	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	50	2	0.99	85176840	16849	248.51	5050	5100	5020	6560	3540	5050	5055.31	1.45	0	-230	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	292	12.78	0.65	12	0.29	399.00	7906.00	7630	20230621	-33.16	4800	20231024	6.25	5100	0.00	20240102	5020	1.59	20240102	7630	-33.16	20230621	4800	6.25	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
114	20240102	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	65469660	12981	191.46	5050	5080	5020	6560	3540	5050	5043.50	1.45	0	-248	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	290	12.68	0.64	12	0.23	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5080	-0.39	20240102	5020	0.80	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
115	20240102	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	48815320	9683	142.82	5050	5080	5020	6560	3540	5050	5041.34	1.45	0	99	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	291	12.73	0.64	12	0.17	399.00	7906.00	7630	20230621	-33.42	4800	20231024	5.83	5080	0.00	20240102	5020	1.20	20240102	7630	-33.42	20230621	4800	5.83	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
116	20240102	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	7580180	1501	22.14	5050	5060	5050	6560	3540	5050	5050.09	1.45	0	-1	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	290	12.68	0.64	12	0.03	399.00	7906.00	7630	20230621	-33.68	4800	20231024	5.42	5060	0.00	20240102	5050	0.20	20240102	7630	-33.68	20230621	4800	5.42	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N
117	20240102	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	0	0	0.00	0	0	0	6560	3540	5050	0.00	1.45	0	0	5116	5082	5056	5022	4996	5100	5040	29	1510	500	3530	10	1	5726444	289	12.66	0.64	12	0.00	399.00	7906.00	7630	20230621	-33.81	4800	20231024	5.21	0	0.00	0	0	0.00	0	7630	-33.81	20230621	4800	5.21	20231024	0.83	N	054410	500	28 억		82863	N	N	0	N	00	N