KissMeData/020400/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	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-60	5	-0.58	189763840	18628	31.72	10240	10300	10020	13330	7190	10260	10187.02	1.79	0	4069	10580	10420	10210	10050	9840	10315	9945	32	3070	1000	6360	10	1	3189166	325	14.91	0.69	12	0.58	684.00	14688.00	14650	20231228	-30.38	7990	20231207	27.66	14480	-29.56	20240102	9950	2.51	20240118	14650	-30.38	20231228	7990	27.66	20231207	0.57	N	020400	1000	31 억		57164	N	N	0	N	00	N
3	20240123	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	-10	5	-0.10	155234230	15256	25.98	10240	10300	10020	13330	7190	10260	10175.29	1.79	0	2612	10580	10420	10210	10050	9840	10315	9945	32	3070	1000	6360	10	1	3189166	327	14.99	0.70	12	0.48	684.00	14688.00	14650	20231228	-30.03	7990	20231207	28.29	14480	-29.21	20240102	9950	3.02	20240118	14650	-30.03	20231228	7990	28.29	20231207	0.57	N	020400	1000	31 억		57164	N	N	0	N	00	N
4	20240123	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	10260	0	3	0.00	136607850	13436	22.88	10240	10300	10020	13330	7190	10260	10167.30	1.79	0	2464	10580	10420	10210	10050	9840	10315	9945	32	3070	1000	6360	10	1	3189166	327	15.00	0.70	12	0.42	684.00	14688.00	14650	20231228	-29.97	7990	20231207	28.41	14480	-29.14	20240102	9950	3.12	20240118	14650	-29.97	20231228	7990	28.41	20231207	0.57	N	020400	1000	31 억		57164	N	N	0	N	00	N
5	20240123	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	-100	5	-0.97	24774010	2425	4.13	10240	10250	10150	13330	7190	10260	10216.09	1.79	0	-984	10580	10420	10210	10050	9840	10315	9945	32	3070	1000	6360	10	1	3189166	324	14.85	0.69	12	0.08	684.00	14688.00	14650	20231228	-30.65	7990	20231207	27.16	14480	-29.83	20240102	9950	2.11	20240118	14650	-30.65	20231228	7990	27.16	20231207	0.57	N	020400	1000	31 억		57164	N	N	0	N	00	N
6	20240119	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-140	5	-1.35	489751650	47693	43.09	10560	10660	9970	13490	7270	10380	10269.14	1.74	0	6520	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	327	14.97	0.70	12	1.50	684.00	14688.00	14650	20231228	-30.10	7990	20231207	28.16	14480	-29.28	20240102	9950	2.91	20240118	14650	-30.10	20231228	7990	28.16	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
7	20240119	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-270	5	-2.60	447179920	43511	39.31	10560	10660	9970	13490	7270	10380	10277.40	1.74	0	7183	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	322	14.78	0.69	12	1.36	684.00	14688.00	14650	20231228	-30.99	7990	20231207	26.53	14480	-30.18	20240102	9950	1.61	20240118	14650	-30.99	20231228	7990	26.53	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
8	20240119	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10080	-300	5	-2.89	305768460	29417	26.58	10560	10660	10070	13490	7270	10380	10394.28	1.74	0	5115	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	321	14.74	0.69	12	0.92	684.00	14688.00	14650	20231228	-31.19	7990	20231207	26.16	14480	-30.39	20240102	9950	1.31	20240118	14650	-31.19	20231228	7990	26.16	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
9	20240119	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10210	-170	5	-1.64	275954810	26498	23.94	10560	10660	10190	13490	7270	10380	10414.18	1.74	0	6772	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	326	14.93	0.70	12	0.83	684.00	14688.00	14650	20231228	-30.31	7990	20231207	27.78	14480	-29.49	20240102	9950	2.61	20240118	14650	-30.31	20231228	7990	27.78	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
10	20240119	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-80	5	-0.77	241288820	23114	20.88	10560	10660	10280	13490	7270	10380	10439.08	1.74	0	8297	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	328	15.06	0.70	12	0.72	684.00	14688.00	14650	20231228	-29.69	7990	20231207	28.91	14480	-28.87	20240102	9950	3.52	20240118	14650	-29.69	20231228	7990	28.91	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
11	20240119	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	10310	-70	5	-0.67	228097570	21835	19.73	10560	10660	10280	13490	7270	10380	10446.42	1.74	0	8700	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	329	15.07	0.70	12	0.68	684.00	14688.00	14650	20231228	-29.62	7990	20231207	29.04	14480	-28.80	20240102	9950	3.62	20240118	14650	-29.62	20231228	7990	29.04	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
12	20240119	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	180	2	1.73	106105360	10053	9.08	10560	10660	10430	13490	7270	10380	10554.61	1.74	0	5327	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	337	15.44	0.72	12	0.32	684.00	14688.00	14650	20231228	-27.92	7990	20231207	32.17	14480	-27.07	20240102	9950	6.13	20240118	14650	-27.92	20231228	7990	32.17	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
13	20240119	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10480	100	2	0.96	13662600	1298	1.17	10560	10560	10480	13490	7270	10380	10526.00	1.74	0	51	11226	10802	10376	9952	9526	10590	9740	32	3110	1000	6430	10	1	3189166	334	15.32	0.71	12	0.04	684.00	14688.00	14650	20231228	-28.46	7990	20231207	31.16	14480	-27.62	20240102	9950	5.33	20240118	14650	-28.46	20231228	7990	31.16	20231207	0.59	N	020400	1000	31 억		55423	N	N	0	N	00	N
14	20240118	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10380	-120	5	-1.14	1147869430	110259	97.60	10500	10800	9950	13650	7350	10500	10410.78	1.07	0	21133	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	331	15.18	0.71	12	3.46	684.00	14688.00	14650	20231228	-29.15	7990	20231207	29.91	14480	-28.31	20240102	9950	4.32	20240118	14650	-29.15	20231228	7990	29.91	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
15	20240118	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10370	-130	5	-1.24	1085983570	104314	92.33	10500	10800	9950	13650	7350	10500	10410.72	1.07	0	22506	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	331	15.16	0.71	12	3.27	684.00	14688.00	14650	20231228	-29.22	7990	20231207	29.79	14480	-28.38	20240102	9950	4.22	20240118	14650	-29.22	20231228	7990	29.79	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
16	20240118	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-170	5	-1.62	928573590	88870	78.66	10500	10800	9950	13650	7350	10500	10448.67	1.07	0	15550	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	329	15.10	0.70	12	2.79	684.00	14688.00	14650	20231228	-29.49	7990	20231207	29.29	14480	-28.66	20240102	9950	3.82	20240118	14650	-29.49	20231228	7990	29.29	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
17	20240118	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-70	5	-0.67	868842940	83071	73.53	10500	10800	9950	13650	7350	10500	10459.04	1.07	0	15090	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	333	15.25	0.71	12	2.60	684.00	14688.00	14650	20231228	-28.81	7990	20231207	30.54	14480	-27.97	20240102	9950	4.82	20240118	14650	-28.81	20231228	7990	30.54	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
18	20240118	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-80	5	-0.76	836061200	79925	70.75	10500	10800	9950	13650	7350	10500	10460.57	1.07	0	14515	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	332	15.23	0.71	12	2.51	684.00	14688.00	14650	20231228	-28.87	7990	20231207	30.41	14480	-28.04	20240102	9950	4.72	20240118	14650	-28.87	20231228	7990	30.41	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
19	20240118	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	60	2	0.57	365667460	34347	30.40	10500	10800	10380	13650	7350	10500	10646.27	1.07	0	3026	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	337	15.44	0.72	12	1.08	684.00	14688.00	14650	20231228	-27.92	7990	20231207	32.17	14480	-27.07	20240102	10220	3.33	20240117	14650	-27.92	20231228	7990	32.17	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
20	20240118	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	140	2	1.33	301844070	28355	25.10	10500	10800	10380	13650	7350	10500	10645.18	1.07	0	3366	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	339	15.56	0.72	12	0.89	684.00	14688.00	14650	20231228	-27.37	7990	20231207	33.17	14480	-26.52	20240102	10220	4.11	20240117	14650	-27.37	20231228	7990	33.17	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
21	20240118	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	200	2	1.90	36932720	3493	3.09	10500	10700	10490	13650	7350	10500	10573.35	1.07	0	-95	11593	11046	10633	10086	9673	10840	9880	32	3150	1000	6510	10	1	3189166	341	15.64	0.73	12	0.11	684.00	14688.00	14650	20231228	-26.96	7990	20231207	33.92	14480	-26.10	20240102	10220	4.70	20240117	14650	-26.96	20231228	7990	33.92	20231207	0.48	N	020400	1000	31 억		34149	N	N	0	N	00	N
22	20240117	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-710	5	-6.33	1180585650	112432	55.95	11020	11180	10220	14570	7850	11210	10499.74	0.71	0	12112	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	335	15.35	0.71	12	3.53	684.00	14688.00	14650	20231228	-28.33	7990	20231207	31.41	14480	-27.49	20240102	10220	2.74	20240117	14650	-28.33	20231228	7990	31.41	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
23	20240117	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	-720	5	-6.42	1065927180	101389	50.45	11020	11180	10220	14570	7850	11210	10512.48	0.71	0	6966	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	335	15.34	0.71	12	3.18	684.00	14688.00	14650	20231228	-28.40	7990	20231207	31.29	14480	-27.56	20240102	10220	2.64	20240117	14650	-28.40	20231228	7990	31.29	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
24	20240117	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	10620	-590	5	-5.26	1005959870	95679	47.61	11020	11180	10220	14570	7850	11210	10513.10	0.71	0	6555	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	339	15.53	0.72	12	3.00	684.00	14688.00	14650	20231228	-27.51	7990	20231207	32.92	14480	-26.66	20240102	10220	3.91	20240117	14650	-27.51	20231228	7990	32.92	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
25	20240117	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	-650	5	-5.80	936487150	89097	44.34	11020	11180	10220	14570	7850	11210	10510.00	0.71	0	5895	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	337	15.44	0.72	12	2.79	684.00	14688.00	14650	20231228	-27.92	7990	20231207	32.17	14480	-27.07	20240102	10220	3.33	20240117	14650	-27.92	20231228	7990	32.17	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
26	20240117	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-790	5	-7.05	750528200	71579	35.62	11020	11180	10220	14570	7850	11210	10484.19	0.71	0	5624	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	332	15.23	0.71	12	2.24	684.00	14688.00	14650	20231228	-28.87	7990	20231207	30.41	14480	-28.04	20240102	10220	1.96	20240117	14650	-28.87	20231228	7990	30.41	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
27	20240117	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-880	5	-7.85	678735800	64683	32.19	11020	11180	10220	14570	7850	11210	10492.03	0.71	0	5677	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	329	15.10	0.70	12	2.03	684.00	14688.00	14650	20231228	-29.49	7990	20231207	29.29	14480	-28.66	20240102	10220	1.08	20240117	14650	-29.49	20231228	7990	29.29	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
28	20240117	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	-860	5	-7.67	498686230	47212	23.49	11020	11180	10350	14570	7850	11210	10561.18	0.71	0	2053	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	330	15.13	0.70	12	1.48	684.00	14688.00	14650	20231228	-29.35	7990	20231207	29.54	14480	-28.52	20240102	10350	0.00	20240117	14650	-29.35	20231228	7990	29.54	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
29	20240117	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-210	5	-1.87	30546780	2768	1.38	11020	11180	11000	14570	7850	11210	11028.40	0.71	0	-95	12263	11736	11373	10846	10483	12000	11110	32	3360	1000	6950	10	1	3189166	351	16.08	0.75	12	0.09	684.00	14688.00	14650	20231228	-24.91	7990	20231207	37.67	14480	-24.03	20240102	11000	0.00	20240117	14650	-24.91	20231228	7990	37.67	20231207	0.43	N	020400	1000	31 억		22739	N	N	0	N	00	N
30	20240116	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	60	2	0.54	2292875220	200368	305.22	11150	11900	11010	14490	7810	11150	11443.83	0.94	0	-7480	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	358	16.39	0.76	12	6.28	684.00	14688.00	14650	20231228	-23.48	7990	20231207	40.30	14480	-22.58	20240102	11010	1.82	20240116	14650	-23.48	20231228	7990	40.30	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
31	20240116	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11170	20	2	0.18	2177493090	190031	289.47	11150	11900	11010	14490	7810	11150	11458.62	0.94	0	-7041	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	356	16.33	0.76	12	5.96	684.00	14688.00	14650	20231228	-23.75	7990	20231207	39.80	14480	-22.86	20240102	11010	1.45	20240116	14650	-23.75	20231228	7990	39.80	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
32	20240116	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	11200	50	2	0.45	2064045580	179868	273.99	11150	11900	11010	14490	7810	11150	11475.34	0.94	0	-7036	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	357	16.37	0.76	12	5.64	684.00	14688.00	14650	20231228	-23.55	7990	20231207	40.18	14480	-22.65	20240102	11010	1.73	20240116	14650	-23.55	20231228	7990	40.18	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
33	20240116	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	60	2	0.54	2046480540	178298	271.60	11150	11900	11010	14490	7810	11150	11477.87	0.94	0	-6859	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	358	16.39	0.76	12	5.59	684.00	14688.00	14650	20231228	-23.48	7990	20231207	40.30	14480	-22.58	20240102	11010	1.82	20240116	14650	-23.48	20231228	7990	40.30	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
34	20240116	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	0	3	0.00	2019131850	175851	267.87	11150	11900	11010	14490	7810	11150	11482.06	0.94	0	-6974	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	356	16.30	0.76	12	5.51	684.00	14688.00	14650	20231228	-23.89	7990	20231207	39.55	14480	-23.00	20240102	11010	1.27	20240116	14650	-23.89	20231228	7990	39.55	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
35	20240116	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11230	80	2	0.72	1886228770	164017	249.85	11150	11900	11010	14490	7810	11150	11500.20	0.94	0	-6793	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	358	16.42	0.76	12	5.14	684.00	14688.00	14650	20231228	-23.34	7990	20231207	40.55	14480	-22.44	20240102	11010	2.00	20240116	14650	-23.34	20231228	7990	40.55	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
36	20240116	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11140	-10	5	-0.09	1643752710	142194	216.60	11150	11900	11130	14490	7810	11150	11559.93	0.94	0	-4564	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	355	16.29	0.76	12	4.46	684.00	14688.00	14650	20231228	-23.96	7990	20231207	39.42	14480	-23.07	20240102	11080	0.54	20240115	14650	-23.96	20231228	7990	39.42	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
37	20240116	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	70	2	0.63	24880250	2208	3.36	11150	11650	11150	14490	7810	11150	11268.23	0.94	0	38	11716	11432	11256	10972	10796	11345	10885	32	3340	1000	6910	10	1	3189166	358	16.40	0.76	12	0.07	684.00	14688.00	14650	20231228	-23.41	7990	20231207	40.43	14480	-22.51	20240102	11080	1.26	20240115	14650	-23.41	20231228	7990	40.43	20231207	0.34	N	020400	1000	31 억		30106	N	N	0	N	00	N
38	20240115	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	-350	5	-3.04	724825490	64472	14.45	11510	11540	11080	14950	8050	11500	11242.56	0.86	0	1919	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	356	16.30	0.76	12	2.02	684.00	14688.00	14650	20231228	-23.89	7990	20231207	39.55	14480	-23.00	20240102	11080	0.63	20240115	14650	-23.89	20231228	7990	39.55	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
39	20240115	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	-410	5	-3.57	663818390	58993	13.22	11510	11540	11080	14950	8050	11500	11252.49	0.86	0	1027	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	354	16.21	0.76	12	1.85	684.00	14688.00	14650	20231228	-24.30	7990	20231207	38.80	14480	-23.41	20240102	11080	0.09	20240115	14650	-24.30	20231228	7990	38.80	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
40	20240115	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	11100	-400	5	-3.48	611239830	54254	12.16	11510	11540	11080	14950	8050	11500	11266.26	0.86	0	792	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	354	16.23	0.76	12	1.70	684.00	14688.00	14650	20231228	-24.23	7990	20231207	38.92	14480	-23.34	20240102	11080	0.18	20240115	14650	-24.23	20231228	7990	38.92	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
41	20240115	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	-350	5	-3.04	546491780	48434	10.85	11510	11540	11140	14950	8050	11500	11283.23	0.86	0	-141	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	356	16.30	0.76	12	1.52	684.00	14688.00	14650	20231228	-23.89	7990	20231207	39.55	14480	-23.00	20240102	11140	0.09	20240115	14650	-23.89	20231228	7990	39.55	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
42	20240115	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-320	5	-2.78	499587440	44232	9.91	11510	11540	11160	14950	8050	11500	11294.71	0.86	0	-181	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	357	16.35	0.76	12	1.39	684.00	14688.00	14650	20231228	-23.69	7990	20231207	39.92	14480	-22.79	20240102	11160	0.18	20240115	14650	-23.69	20231228	7990	39.92	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
43	20240115	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	-250	5	-2.17	453071330	40075	8.98	11510	11540	11160	14950	8050	11500	11305.59	0.86	0	-757	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	359	16.45	0.77	12	1.26	684.00	14688.00	14650	20231228	-23.21	7990	20231207	40.80	14480	-22.31	20240102	11160	0.81	20240115	14650	-23.21	20231228	7990	40.80	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
44	20240115	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	-220	5	-1.91	322098150	28412	6.37	11510	11540	11200	14950	8050	11500	11336.69	0.86	0	-61	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	360	16.49	0.77	12	0.89	684.00	14688.00	14650	20231228	-23.00	7990	20231207	41.18	14480	-22.10	20240102	11200	0.71	20240115	14650	-23.00	20231228	7990	41.18	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
45	20240115	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11430	-70	5	-0.61	31045300	2699	0.60	11510	11540	11430	14950	8050	11500	11502.52	0.86	0	-75	12533	12016	11723	11206	10913	11870	11060	32	3450	1000	7130	10	1	3189166	365	16.71	0.78	12	0.08	684.00	14688.00	14650	20231228	-21.98	7990	20231207	43.05	14480	-21.06	20240102	11430	0.00	20240115	14650	-21.98	20231228	7990	43.05	20231207	0.30	N	020400	1000	31 억		27384	N	N	0	N	00	N
46	20240112	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-270	5	-2.29	5290332820	443882	660.01	11770	12240	11430	15300	8240	11770	11918.48	1.09	0	-5302	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	367	16.81	0.78	12	13.92	684.00	14688.00	14650	20231228	-21.50	7990	20231207	43.93	14480	-20.58	20240102	11430	0.61	20240112	14650	-21.50	20231228	7990	43.93	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
47	20240112	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11480	-290	5	-2.46	5207678680	436704	649.34	11770	12240	11430	15300	8240	11770	11924.96	1.09	0	-5158	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	366	16.78	0.78	12	13.69	684.00	14688.00	14650	20231228	-21.64	7990	20231207	43.68	14480	-20.72	20240102	11430	0.44	20240112	14650	-21.64	20231228	7990	43.68	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
48	20240112	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11640	-130	5	-1.10	4978516950	416858	619.83	11770	12240	11430	15300	8240	11770	11942.96	1.09	0	-2974	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	371	17.02	0.79	12	13.07	684.00	14688.00	14650	20231228	-20.55	7990	20231207	45.68	14480	-19.61	20240102	11430	1.84	20240112	14650	-20.55	20231228	7990	45.68	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
49	20240112	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	300	2	2.55	4479232830	374425	556.73	11770	12240	11430	15300	8240	11770	11962.96	1.09	0	1269	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	385	17.65	0.82	12	11.74	684.00	14688.00	14650	20231228	-17.61	7990	20231207	51.06	14480	-16.64	20240102	11430	5.60	20240112	14650	-17.61	20231228	7990	51.06	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
50	20240112	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	280	2	2.38	2656079710	221986	330.07	11770	12240	11430	15300	8240	11770	11965.08	1.09	0	-6247	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	384	17.62	0.82	12	6.96	684.00	14688.00	14650	20231228	-17.75	7990	20231207	50.81	14480	-16.78	20240102	11430	5.42	20240112	14650	-17.75	20231228	7990	50.81	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
51	20240112	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	-100	5	-0.85	756771550	64345	95.67	11770	12070	11430	15300	8240	11770	11761.16	1.09	0	2071	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	372	17.06	0.79	12	2.02	684.00	14688.00	14650	20231228	-20.34	7990	20231207	46.06	14480	-19.41	20240102	11430	2.10	20240112	14650	-20.34	20231228	7990	46.06	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
52	20240112	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11590	-180	5	-1.53	627879990	53169	79.06	11770	12070	11430	15300	8240	11770	11809.14	1.09	0	3110	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	370	16.94	0.79	12	1.67	684.00	14688.00	14650	20231228	-20.89	7990	20231207	45.06	14480	-19.96	20240102	11430	1.40	20240112	14650	-20.89	20231228	7990	45.06	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
53	20240112	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	80	2	0.68	44054380	3739	5.56	11770	11890	11770	15300	8240	11770	11782.40	1.09	0	-331	12050	11910	11760	11620	11470	11980	11690	32	3530	1000	7290	10	1	3189166	378	17.32	0.81	12	0.12	684.00	14688.00	14650	20231228	-19.11	7990	20231207	48.31	14480	-18.16	20240102	11430	3.67	20240110	14650	-19.11	20231228	7990	48.31	20231207	0.21	N	020400	1000	31 억		34829	N	N	0	N	00	N
54	20240111	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-30	5	-0.25	777566550	66115	76.95	11720	11900	11610	15340	8260	11800	11760.59	1.00	0	2702	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	375	17.21	0.80	12	2.07	684.00	14688.00	14650	20231228	-19.66	7990	20231207	47.31	14480	-18.72	20240102	11430	2.97	20240110	14650	-19.66	20231228	7990	47.31	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
55	20240111	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-30	5	-0.25	710235040	60390	70.29	11720	11900	11610	15340	8260	11800	11760.56	1.00	0	2578	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	375	17.21	0.80	12	1.89	684.00	14688.00	14650	20231228	-19.66	7990	20231207	47.31	14480	-18.72	20240102	11430	2.97	20240110	14650	-19.66	20231228	7990	47.31	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
56	20240111	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11680	-120	5	-1.02	641555600	54553	63.49	11720	11900	11610	15340	8260	11800	11759.95	1.00	0	2163	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	372	17.08	0.80	12	1.71	684.00	14688.00	14650	20231228	-20.27	7990	20231207	46.18	14480	-19.34	20240102	11430	2.19	20240110	14650	-20.27	20231228	7990	46.18	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
57	20240111	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-110	5	-0.93	595849090	50633	58.93	11720	11900	11610	15340	8260	11800	11767.76	1.00	0	1811	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	373	17.09	0.80	12	1.59	684.00	14688.00	14650	20231228	-20.20	7990	20231207	46.31	14480	-19.27	20240102	11430	2.27	20240110	14650	-20.20	20231228	7990	46.31	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
58	20240111	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	20	2	0.17	448808160	38069	44.31	11720	11900	11700	15340	8260	11800	11789.23	1.00	0	4011	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	377	17.28	0.80	12	1.19	684.00	14688.00	14650	20231228	-19.32	7990	20231207	47.93	14480	-18.37	20240102	11430	3.41	20240110	14650	-19.32	20231228	7990	47.93	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
59	20240111	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	20	2	0.17	345780220	29328	34.14	11720	11900	11700	15340	8260	11800	11789.98	1.00	0	131	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	377	17.28	0.80	12	0.92	684.00	14688.00	14650	20231228	-19.32	7990	20231207	47.93	14480	-18.37	20240102	11430	3.41	20240110	14650	-19.32	20231228	7990	47.93	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
60	20240111	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	-50	5	-0.42	258797160	21975	25.58	11720	11900	11700	15340	8260	11800	11776.49	1.00	0	-849	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	375	17.18	0.80	12	0.69	684.00	14688.00	14650	20231228	-19.80	7990	20231207	47.06	14480	-18.85	20240102	11430	2.80	20240110	14650	-19.80	20231228	7990	47.06	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
61	20240111	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11700	-100	5	-0.85	51013980	4351	5.06	11720	11760	11700	15340	8260	11800	11717.53	1.00	0	-470	12233	12016	11723	11506	11213	11870	11360	32	3540	1000	7310	10	1	3189166	373	17.11	0.80	12	0.14	684.00	14688.00	14650	20231228	-20.14	7990	20231207	46.43	14480	-19.20	20240102	11430	2.36	20240110	14650	-20.14	20231228	7990	46.43	20231207	0.15	N	020400	1000	31 억		32025	N	N	0	N	00	N
62	20240110	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-20	5	-0.17	986082120	84728	75.67	11820	11940	11430	15360	8280	11820	11637.32	1.23	0	-7491	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	376	17.25	0.80	12	2.66	684.00	14688.00	14650	20231228	-19.45	7990	20231207	47.68	14480	-18.51	20240102	11430	3.24	20240110	14650	-19.45	20231228	7990	47.68	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
63	20240110	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	-70	5	-0.59	795048670	68519	61.19	11820	11940	11430	15360	8280	11820	11603.33	1.23	0	-4814	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	375	17.18	0.80	12	2.15	684.00	14688.00	14650	20231228	-19.80	7990	20231207	47.06	14480	-18.85	20240102	11430	2.80	20240110	14650	-19.80	20231228	7990	47.06	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
64	20240110	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11480	-340	5	-2.88	664394590	57204	51.09	11820	11940	11450	15360	8280	11820	11614.48	1.23	0	-1908	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	366	16.78	0.78	12	1.79	684.00	14688.00	14650	20231228	-21.64	7990	20231207	43.68	14480	-20.72	20240102	11450	0.26	20240110	14650	-21.64	20231228	7990	43.68	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
65	20240110	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	-330	5	-2.79	589982440	50721	45.30	11820	11940	11480	15360	8280	11820	11631.92	1.23	0	-1477	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	366	16.80	0.78	12	1.59	684.00	14688.00	14650	20231228	-21.57	7990	20231207	43.80	14480	-20.65	20240102	11480	0.09	20240110	14650	-21.57	20231228	7990	43.80	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
66	20240110	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-110	5	-0.93	408819920	35031	31.28	11820	11940	11530	15360	8280	11820	11670.23	1.23	0	-4161	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	373	17.12	0.80	12	1.10	684.00	14688.00	14650	20231228	-20.07	7990	20231207	46.56	14480	-19.13	20240102	11530	1.56	20240110	14650	-20.07	20231228	7990	46.56	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
67	20240110	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	11730	-90	5	-0.76	351045430	30091	26.87	11820	11940	11530	15360	8280	11820	11666.13	1.23	0	-1167	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	374	17.15	0.80	12	0.94	684.00	14688.00	14650	20231228	-19.93	7990	20231207	46.81	14480	-18.99	20240102	11530	1.73	20240110	14650	-19.93	20231228	7990	46.81	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
68	20240110	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11660	-160	5	-1.35	253635940	21767	19.44	11820	11940	11530	15360	8280	11820	11652.31	1.23	0	-1033	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	372	17.05	0.79	12	0.68	684.00	14688.00	14650	20231228	-20.41	7990	20231207	45.93	14480	-19.48	20240102	11530	1.13	20240110	14650	-20.41	20231228	7990	45.93	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
69	20240110	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11730	-90	5	-0.76	32349010	2739	2.45	11820	11940	11730	15360	8280	11820	11810.52	1.23	0	-827	12206	12012	11816	11622	11426	11915	11525	32	3540	1000	7320	10	1	3189166	374	17.15	0.80	12	0.09	684.00	14688.00	14650	20231228	-19.93	7990	20231207	46.81	14480	-18.99	20240102	11620	0.95	20240109	14650	-19.93	20231228	7990	46.81	20231207	0.15	N	020400	1000	31 억		39251	N	N	0	N	00	N
70	20240109	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	-220	5	-1.83	1300238780	110434	51.38	11930	12010	11620	15650	8430	12040	11773.09	1.05	0	4911	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	377	17.28	0.80	12	3.46	684.00	14688.00	14650	20231228	-19.32	7990	20231207	47.93	14480	-18.37	20240102	11620	1.72	20240109	14650	-19.32	20231228	7990	47.93	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
71	20240109	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-240	5	-1.99	1210058100	102792	47.82	11930	12010	11620	15650	8430	12040	11771.45	1.05	0	5540	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	376	17.25	0.80	12	3.22	684.00	14688.00	14650	20231228	-19.45	7990	20231207	47.68	14480	-18.51	20240102	11620	1.55	20240109	14650	-19.45	20231228	7990	47.68	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
72	20240109	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-240	5	-1.99	1092617090	92852	43.20	11930	12010	11620	15650	8430	12040	11766.78	1.05	0	5659	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	376	17.25	0.80	12	2.91	684.00	14688.00	14650	20231228	-19.45	7990	20231207	47.68	14480	-18.51	20240102	11620	1.55	20240109	14650	-19.45	20231228	7990	47.68	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
73	20240109	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11700	-340	5	-2.82	914847900	77744	36.17	11930	12010	11620	15650	8430	12040	11766.83	1.05	0	5743	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	373	17.11	0.80	12	2.44	684.00	14688.00	14650	20231228	-20.14	7990	20231207	46.43	14480	-19.20	20240102	11620	0.69	20240109	14650	-20.14	20231228	7990	46.43	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
74	20240109	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-330	5	-2.74	742977590	63011	29.31	11930	12010	11640	15650	8430	12040	11790.54	1.05	0	7827	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	373	17.12	0.80	12	1.98	684.00	14688.00	14650	20231228	-20.07	7990	20231207	46.56	14480	-19.13	20240102	11640	0.60	20240109	14650	-20.07	20231228	7990	46.56	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
75	20240109	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-350	5	-2.91	666079930	56443	26.26	11930	12010	11640	15650	8430	12040	11800.19	1.05	0	7177	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	373	17.09	0.80	12	1.77	684.00	14688.00	14650	20231228	-20.20	7990	20231207	46.31	14480	-19.27	20240102	11640	0.43	20240109	14650	-20.20	20231228	7990	46.31	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
76	20240109	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	-240	5	-1.99	329861890	27724	12.90	11930	12010	11800	15650	8430	12040	11897.16	1.05	0	-962	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	376	17.25	0.80	12	0.87	684.00	14688.00	14650	20231228	-19.45	7990	20231207	47.68	14480	-18.51	20240102	11800	0.00	20240109	14650	-19.45	20231228	7990	47.68	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
77	20240109	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-140	5	-1.16	78147450	6548	3.05	11930	11990	11900	15650	8430	12040	11931.66	1.05	0	-947	13153	12596	12243	11686	11333	12420	11510	32	3610	1000	7460	10	1	3189166	380	17.40	0.81	12	0.21	684.00	14688.00	14650	20231228	-18.77	7990	20231207	48.94	14480	-17.82	20240102	11890	0.08	20240108	14650	-18.77	20231228	7990	48.94	20231207	0.15	N	020400	1000	31 억		33622	N	N	0	N	00	N
78	20240108	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12040	-210	5	-1.71	2638780060	213369	82.46	12250	12800	11890	15920	8580	12250	12367.58	0.94	0	2839	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	384	17.60	0.82	12	6.69	684.00	14688.00	14650	20231228	-17.82	7990	20231207	50.69	14480	-16.85	20240102	11890	1.26	20240108	14650	-17.82	20231228	7990	50.69	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
79	20240108	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-350	5	-2.86	2483681580	200414	77.45	12250	12800	11900	15920	8580	12250	12392.77	0.94	0	1106	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	380	17.40	0.81	12	6.28	684.00	14688.00	14650	20231228	-18.77	7990	20231207	48.94	14480	-17.82	20240102	11900	0.00	20240108	14650	-18.77	20231228	7990	48.94	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
80	20240108	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	11950	-300	5	-2.45	2358563420	189944	73.41	12250	12800	11910	15920	8580	12250	12417.17	0.94	0	315	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	381	17.47	0.81	12	5.96	684.00	14688.00	14650	20231228	-18.43	7990	20231207	49.56	14480	-17.47	20240102	11910	0.34	20240108	14650	-18.43	20231228	7990	49.56	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
81	20240108	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12120	-130	5	-1.06	1992808140	159495	61.64	12250	12800	12100	15920	8580	12250	12494.52	0.94	0	-6223	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	387	17.72	0.83	12	5.00	684.00	14688.00	14650	20231228	-17.27	7990	20231207	51.69	14480	-16.30	20240102	12070	0.41	20240105	14650	-17.27	20231228	7990	51.69	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
82	20240108	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12270	20	2	0.16	1806108580	144194	55.73	12250	12800	12160	15920	8580	12250	12525.59	0.94	0	-6973	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	391	17.94	0.84	12	4.52	684.00	14688.00	14650	20231228	-16.25	7990	20231207	53.57	14480	-15.26	20240102	12070	1.66	20240105	14650	-16.25	20231228	7990	53.57	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
83	20240108	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12360	110	2	0.90	507251090	41209	15.93	12250	12470	12160	15920	8580	12250	12309.27	0.94	0	199	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	394	18.07	0.84	12	1.29	684.00	14688.00	14650	20231228	-15.63	7990	20231207	54.69	14480	-14.64	20240102	12070	2.40	20240105	14650	-15.63	20231228	7990	54.69	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
84	20240108	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	12340	90	2	0.73	359473820	29221	11.29	12250	12470	12160	15920	8580	12250	12301.94	0.94	0	336	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	394	18.04	0.84	12	0.92	684.00	14688.00	14650	20231228	-15.77	7990	20231207	54.44	14480	-14.78	20240102	12070	2.24	20240105	14650	-15.77	20231228	7990	54.44	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
85	20240108	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	-40	5	-0.33	45819670	3740	1.45	12250	12320	12210	15920	8580	12250	12251.26	0.94	0	-31	13183	12716	12393	11926	11603	12555	11765	32	3670	1000	7590	10	1	3189166	389	17.85	0.83	12	0.12	684.00	14688.00	14650	20231228	-16.66	7990	20231207	52.82	14480	-15.68	20240102	12070	1.16	20240105	14650	-16.66	20231228	7990	52.82	20231207	0.17	N	020400	1000	31 억		30033	N	N	0	N	00	N
86	20240105	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12250	-270	5	-2.16	3159243230	254975	107.65	12420	12860	12070	16270	8770	12520	12390.87	0.95	0	-768	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	391	17.91	0.83	12	8.00	684.00	14688.00	14650	20231228	-16.38	7990	20231207	53.32	14480	-15.40	20240102	12070	1.49	20240105	14650	-16.38	20231228	7990	53.32	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
87	20240105	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-340	5	-2.72	2994312830	241452	101.94	12420	12860	12070	16270	8770	12520	12401.27	0.95	0	-1747	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	388	17.81	0.83	12	7.57	684.00	14688.00	14650	20231228	-16.86	7990	20231207	52.44	14480	-15.88	20240102	12070	0.91	20240105	14650	-16.86	20231228	7990	52.44	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
88	20240105	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12170	-350	5	-2.80	2774321620	223341	94.30	12420	12860	12070	16270	8770	12520	12421.90	0.95	0	-2230	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	388	17.79	0.83	12	7.00	684.00	14688.00	14650	20231228	-16.93	7990	20231207	52.32	14480	-15.95	20240102	12070	0.83	20240105	14650	-16.93	20231228	7990	52.32	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
89	20240105	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-340	5	-2.72	2596087750	208635	88.09	12420	12860	12090	16270	8770	12520	12443.20	0.95	0	-1566	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	388	17.81	0.83	12	6.54	684.00	14688.00	14650	20231228	-16.86	7990	20231207	52.44	14480	-15.88	20240102	12090	0.74	20240105	14650	-16.86	20231228	7990	52.44	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
90	20240105	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12140	-380	5	-3.04	2472950840	198490	83.80	12420	12860	12090	16270	8770	12520	12458.81	0.95	0	-2228	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	387	17.75	0.83	12	6.22	684.00	14688.00	14650	20231228	-17.13	7990	20231207	51.94	14480	-16.16	20240102	12090	0.41	20240105	14650	-17.13	20231228	7990	51.94	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
91	20240105	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	12330	-190	5	-1.52	2241395160	179574	75.82	12420	12860	12090	16270	8770	12520	12481.73	0.95	0	-2288	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	393	18.03	0.84	12	5.63	684.00	14688.00	14650	20231228	-15.84	7990	20231207	54.32	14480	-14.85	20240102	12090	1.99	20240105	14650	-15.84	20231228	7990	54.32	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
92	20240105	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	12450	-70	5	-0.56	1905291040	152492	64.38	12420	12860	12090	16270	8770	12520	12494.36	0.95	0	-3197	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	397	18.20	0.85	12	4.78	684.00	14688.00	14650	20231228	-15.02	7990	20231207	55.82	14480	-14.02	20240102	12090	2.98	20240105	14650	-15.02	20231228	7990	55.82	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
93	20240105	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	12140	-380	5	-3.04	193670600	15778	6.66	12420	12520	12140	16270	8770	12520	12274.48	0.95	0	1656	13513	13016	12663	12166	11813	12840	11990	32	3750	1000	7760	10	1	3189166	387	17.75	0.83	12	0.49	684.00	14688.00	14650	20231228	-17.13	7990	20231207	51.94	14480	-16.16	20240102	12140	0.00	20240105	14650	-17.13	20231228	7990	51.94	20231207	0.27	N	020400	1000	31 억		30186	N	N	0	N	00	N
94	20240104	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12520	-730	5	-5.51	2960378110	234578	54.73	13050	13160	12310	17220	9280	13250	12620.49	1.31	0	-11370	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	399	18.30	0.85	12	7.36	684.00	14688.00	14650	20231228	-14.54	7990	20231207	56.70	14480	-13.54	20240102	12310	1.71	20240104	14650	-14.54	20231228	7990	56.70	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
95	20240104	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	12390	-860	5	-6.49	2761972760	218686	51.03	13050	13160	12310	17220	9280	13250	12629.81	1.31	0	-11086	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	395	18.11	0.84	12	6.86	684.00	14688.00	14650	20231228	-15.43	7990	20231207	55.07	14480	-14.43	20240102	12310	0.65	20240104	14650	-15.43	20231228	7990	55.07	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
96	20240104	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	12470	-780	5	-5.89	2258282100	178016	41.54	13050	13160	12410	17220	9280	13250	12685.79	1.31	0	-5959	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	398	18.23	0.85	12	5.58	684.00	14688.00	14650	20231228	-14.88	7990	20231207	56.07	14480	-13.88	20240102	12410	0.48	20240104	14650	-14.88	20231228	7990	56.07	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
97	20240104	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	12540	-710	5	-5.36	1899156720	149224	34.82	13050	13160	12450	17220	9280	13250	12726.83	1.31	0	-7879	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	400	18.33	0.85	12	4.68	684.00	14688.00	14650	20231228	-14.40	7990	20231207	56.95	14480	-13.40	20240102	12450	0.72	20240104	14650	-14.40	20231228	7990	56.95	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
98	20240104	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12570	-680	5	-5.13	1782287870	139908	32.64	13050	13160	12450	17220	9280	13250	12738.94	1.31	0	-5249	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	401	18.38	0.86	12	4.39	684.00	14688.00	14650	20231228	-14.20	7990	20231207	57.32	14480	-13.19	20240102	12450	0.96	20240104	14650	-14.20	20231228	7990	57.32	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
99	20240104	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	-750	5	-5.66	1576981000	123502	28.82	13050	13160	12450	17220	9280	13250	12768.81	1.31	0	-6677	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	399	18.27	0.85	12	3.87	684.00	14688.00	14650	20231228	-14.68	7990	20231207	56.45	14480	-13.67	20240102	12450	0.40	20240104	14650	-14.68	20231228	7990	56.45	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
100	20240104	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12780	-470	5	-3.55	850276340	65859	15.37	13050	13160	12700	17220	9280	13250	12910.47	1.31	0	-8928	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	408	18.68	0.87	12	2.07	684.00	14688.00	14650	20231228	-12.76	7990	20231207	59.95	14480	-11.74	20240102	12700	0.63	20240104	14650	-12.76	20231228	7990	59.95	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
101	20240104	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	13150	-100	5	-0.75	149345110	11427	2.67	13050	13160	12950	17220	9280	13250	13069.24	1.31	0	-2154	14590	13920	13310	12640	12030	13615	12335	32	3970	1000	8210	10	1	3189166	419	19.23	0.90	12	0.36	684.00	14688.00	14650	20231228	-10.24	7990	20231207	64.58	14480	-9.19	20240102	12700	3.54	20240103	14650	-10.24	20231228	7990	64.58	20231207	0.45	N	020400	1000	31 억		41681	N	N	0	N	00	N
102	20240103	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	13250	-460	5	-3.36	5576742700	421774	34.61	13310	13980	12700	17820	9600	13710	13221.26	1.25	0	-1058	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	423	19.37	0.90	12	13.23	684.00	14688.00	14650	20231228	-9.56	7990	20231207	65.83	14480	-8.49	20240102	12700	4.33	20240103	14650	-9.56	20231228	7990	65.83	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
103	20240103	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	13050	-660	5	-4.81	5139440970	388556	31.89	13310	13980	12700	17820	9600	13710	13226.29	1.25	0	232	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	416	19.08	0.89	12	12.18	684.00	14688.00	14650	20231228	-10.92	7990	20231207	63.33	14480	-9.88	20240102	12700	2.76	20240103	14650	-10.92	20231228	7990	63.33	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
104	20240103	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	12840	-870	5	-6.35	4677954090	352935	28.96	13310	13980	12700	17820	9600	13710	13253.67	1.25	0	547	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	409	18.77	0.87	12	11.07	684.00	14688.00	14650	20231228	-12.35	7990	20231207	60.70	14480	-11.33	20240102	12700	1.10	20240103	14650	-12.35	20231228	7990	60.70	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
105	20240103	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12890	-820	5	-5.98	3824099240	286356	23.50	13310	13980	12850	17820	9600	13710	13353.62	1.25	0	-1504	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	411	18.85	0.88	12	8.98	684.00	14688.00	14650	20231228	-12.01	7990	20231207	61.33	14480	-10.98	20240102	12850	0.31	20240103	14650	-12.01	20231228	7990	61.33	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
106	20240103	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	13040	-670	5	-4.89	3388102010	252714	20.74	13310	13980	13000	17820	9600	13710	13406.15	1.25	0	-3074	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	416	19.06	0.89	12	7.92	684.00	14688.00	14650	20231228	-10.99	7990	20231207	63.20	14480	-9.94	20240102	13000	0.31	20240103	14650	-10.99	20231228	7990	63.20	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
107	20240103	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	13140	-570	5	-4.16	2992831000	222404	18.25	13310	13980	13020	17820	9600	13710	13456.06	1.25	0	-2846	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	419	19.21	0.89	12	6.97	684.00	14688.00	14650	20231228	-10.31	7990	20231207	64.46	14480	-9.25	20240102	13020	0.92	20240103	14650	-10.31	20231228	7990	64.46	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
108	20240103	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	-260	5	-1.90	2172273310	160150	13.14	13310	13980	13300	17820	9600	13710	13563.45	1.25	0	-1547	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	429	19.66	0.92	12	5.02	684.00	14688.00	14650	20231228	-8.19	7990	20231207	68.34	14480	-7.11	20240102	13300	1.13	20240103	14650	-8.19	20231228	7990	68.34	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
109	20240103	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	13500	-210	5	-1.53	332599540	24911	2.04	13310	13530	13300	17820	9600	13710	13342.83	1.25	0	1247	15010	14360	13830	13180	12650	14095	12915	32	4110	1000	8500	10	1	3189166	431	19.74	0.92	12	0.78	684.00	14688.00	14650	20231228	-7.85	7990	20231207	68.96	14480	-6.77	20240102	13300	1.50	20240103	14650	-7.85	20231228	7990	68.96	20231207	0.45	N	020400	1000	31 억		39933	N	N	0	N	00	N
110	20240102	160325	54	100.00	KOSDAQ		금속	N	N	N	N		N	13710	-940	5	-6.42	16671482190	1205945	15.92	14090	14480	13300	19040	10260	14650	13824.76	0.83	0	11842	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	437	20.04	0.93	12	37.81	684.00	14688.00	14650	20231228	-6.42	7990	20231207	71.59	14480	-5.32	20240102	13300	3.08	20240102	14650	-6.42	20231228	7990	71.59	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
111	20240102	150324	54	100.00	KOSDAQ		금속	N	N	N	N		N	13520	-1130	5	-7.71	15885178880	1148245	15.16	14090	14480	13300	19040	10260	14650	13834.30	0.83	0	11710	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	431	19.77	0.92	12	36.00	684.00	14688.00	14650	20231228	-7.71	7990	20231207	69.21	14480	-6.63	20240102	13300	1.65	20240102	14650	-7.71	20231228	7990	69.21	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
112	20240102	140325	54	100.00	KOSDAQ		금속	N	N	N	N		N	13330	-1320	5	-9.01	14417725830	1039576	13.73	14090	14480	13300	19040	10260	14650	13868.84	0.83	0	11792	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	425	19.49	0.91	12	32.60	684.00	14688.00	14650	20231228	-9.01	7990	20231207	66.83	14480	-7.94	20240102	13300	0.23	20240102	14650	-9.01	20231228	7990	66.83	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
113	20240102	130323	54	100.00	KOSDAQ		금속	N	N	N	N		N	13630	-1020	5	-6.96	13163719640	946469	12.50	14090	14480	13460	19040	10260	14650	13908.23	0.83	0	11713	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	435	19.93	0.93	12	29.68	684.00	14688.00	14650	20231228	-6.96	7990	20231207	70.59	14480	-5.87	20240102	13460	1.26	20240102	14650	-6.96	20231228	7990	70.59	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
114	20240102	120324	54	100.00	KOSDAQ		금속	N	N	N	N		N	13550	-1100	5	-7.51	10836364040	778140	10.28	14090	14480	13460	19040	10260	14650	13925.97	0.83	0	19354	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	432	19.81	0.92	12	24.40	684.00	14688.00	14650	20231228	-7.51	7990	20231207	69.59	14480	-6.42	20240102	13460	0.67	20240102	14650	-7.51	20231228	7990	69.59	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
115	20240102	110324	54	100.00	KOSDAQ		금속	N	N	N	N		N	13730	-920	5	-6.28	9481701870	678491	8.96	14090	14480	13600	19040	10260	14650	13974.68	0.83	0	17916	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	438	20.07	0.93	12	21.27	684.00	14688.00	14650	20231228	-6.28	7990	20231207	71.84	14480	-5.18	20240102	13600	0.96	20240102	14650	-6.28	20231228	7990	71.84	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
116	20240102	100319	54	100.00	KOSDAQ		금속	N	N	N	N		N	14180	-470	5	-3.21	2021734600	143301	1.89	14090	14300	14000	19040	10260	14650	14108.26	0.83	0	3493	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	452	20.73	0.97	12	4.49	684.00	14688.00	14650	20231228	-3.21	7990	20231207	77.47	14300	-0.84	20240102	14000	1.29	20240102	14650	-3.21	20231228	7990	77.47	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N
117	20240102	090317	54	100.00	KOSDAQ		금속	N	N	N	N		N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	0.83	0	0	17096	15872	13426	12202	9756	16485	12815	32	4390	1000	9080	10	1	3189166	467	21.42	1.00	12	0.00	684.00	14688.00	14650	20231228	0.00	7990	20231207	83.35	0	0.00	0	0	0.00	0	14650	0.00	20231228	7990	83.35	20231207	0.36	N	020400	1000	31 억		26389	N	N	0	N	01	N