KissMeData/008470/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	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-40	5	-0.83	16091920	3357	110.07	4840	4840	4780	6290	3390	4840	4793.54	1.87	0	26	4893	4866	4823	4796	4753	4845	4775	42	1450	500	3480	5	1	8404800	403	-32.65	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	4970	-3.42	20240103	4560	5.26	20240104	5660	-15.19	20230201	4175	14.97	20231023	0.70	N	008470	500	42 억		157413	N	N	0	N	00	N
3	20240123	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-60	5	-1.24	14441085	3014	98.82	4840	4840	4780	6290	3390	4840	4791.34	1.87	0	11	4893	4866	4823	4796	4753	4845	4775	42	1450	500	3480	5	1	8404800	402	-32.52	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.70	N	008470	500	42 억		157413	N	N	0	N	00	N
4	20240123	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-60	5	-1.24	13990955	2920	95.74	4840	4840	4780	6290	3390	4840	4791.42	1.87	0	-19	4893	4866	4823	4796	4753	4845	4775	42	1450	500	3480	5	1	8404800	402	-32.52	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.70	N	008470	500	42 억		157413	N	N	0	N	00	N
5	20240123	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	0	3	0.00	909920	188	6.16	4840	4840	4840	6290	3390	4840	4840.00	1.87	0	-28	4893	4866	4823	4796	4753	4845	4775	42	1450	500	3480	5	1	8404800	407	-32.93	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	4970	-2.62	20240103	4560	6.14	20240104	5660	-14.49	20230201	4175	15.93	20231023	0.70	N	008470	500	42 억		157413	N	N	0	N	00	N
6	20240119	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	65	2	1.36	17361780	3619	104.20	4880	4880	4755	6200	3345	4775	4797.40	1.87	0	-191	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	407	-32.93	0.51	12	0.04	-147.00	9528.00	5660	20230201	-14.49	4175	20231023	15.93	4970	-2.62	20240103	4560	6.14	20240104	5660	-14.49	20230201	4175	15.93	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
7	20240119	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	45	2	0.94	14545460	3035	87.39	4880	4880	4755	6200	3345	4775	4792.57	1.87	0	-189	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	405	-32.79	0.51	12	0.04	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	4970	-3.02	20240103	4560	5.70	20240104	5660	-14.84	20230201	4175	15.45	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
8	20240119	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	0	3	0.00	8524345	1774	51.08	4880	4880	4755	6200	3345	4775	4805.16	1.87	0	-169	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	401	-32.48	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.64	4175	20231023	14.37	4970	-3.92	20240103	4560	4.71	20240104	5660	-15.64	20230201	4175	14.37	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
9	20240119	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	40	2	0.84	8084230	1682	48.43	4880	4880	4755	6200	3345	4775	4806.32	1.87	0	-169	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	405	-32.76	0.51	12	0.02	-147.00	9528.00	5660	20230201	-14.93	4175	20231023	15.33	4970	-3.12	20240103	4560	5.59	20240104	5660	-14.93	20230201	4175	15.33	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
10	20240119	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	7435740	1547	44.54	4880	4880	4755	6200	3345	4775	4806.55	1.87	0	-140	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	402	-32.52	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
11	20240119	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	10	2	0.21	4312730	893	25.71	4880	4880	4755	6200	3345	4775	4829.48	1.87	0	-132	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	402	-32.55	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.46	4175	20231023	14.61	4970	-3.72	20240103	4560	4.93	20240104	5660	-15.46	20230201	4175	14.61	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
12	20240119	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	45	2	0.94	3289845	680	19.58	4880	4880	4755	6200	3345	4775	4838.01	1.87	0	-27	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	405	-32.79	0.51	12	0.01	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	4970	-3.02	20240103	4560	5.70	20240104	5660	-14.84	20230201	4175	15.45	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
13	20240119	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	105	2	2.20	644160	132	3.80	4880	4880	4880	6200	3345	4775	4880.00	1.87	0	-16	4861	4817	4741	4697	4621	4840	4720	42	1425	500	3430	5	1	8404800	410	-33.20	0.51	12	0.00	-147.00	9528.00	5660	20230201	-13.78	4175	20231023	16.89	4970	-1.81	20240103	4560	7.02	20240104	5660	-13.78	20230201	4175	16.89	20231023	0.71	N	008470	500	42 억		157488	N	N	0	N	00	N
14	20240118	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	75	2	1.60	16430140	3464	52.52	4665	4785	4665	6110	3290	4700	4744.09	1.87	0	60	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	401	-32.48	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.64	4175	20231023	14.37	4970	-3.92	20240103	4560	4.71	20240104	5660	-15.64	20230201	4175	14.37	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
15	20240118	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	70	2	1.49	15974030	3368	51.06	4665	4785	4665	6110	3290	4700	4743.89	1.87	0	53	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	401	-32.45	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	4970	-4.02	20240103	4560	4.61	20240104	5660	-15.72	20230201	4175	14.25	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
16	20240118	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	70	2	1.49	15969260	3367	51.05	4665	4785	4665	6110	3290	4700	4743.88	1.87	0	53	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	401	-32.45	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	4970	-4.02	20240103	4560	4.61	20240104	5660	-15.72	20230201	4175	14.25	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
17	20240118	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	60	2	1.28	11234845	2374	35.99	4665	4780	4665	6110	3290	4700	4733.54	1.87	0	36	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	400	-32.38	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.90	4175	20231023	14.01	4970	-4.23	20240103	4560	4.39	20240104	5660	-15.90	20230201	4175	14.01	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
18	20240118	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	75	2	1.60	9965295	2108	31.96	4665	4780	4665	6110	3290	4700	4728.41	1.87	0	37	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	401	-32.48	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.64	4175	20231023	14.37	4970	-3.92	20240103	4560	4.71	20240104	5660	-15.64	20230201	4175	14.37	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
19	20240118	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	70	2	1.49	6196875	1318	19.98	4665	4770	4665	6110	3290	4700	4701.83	1.87	0	39	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	401	-32.45	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	4970	-4.02	20240103	4560	4.61	20240104	5660	-15.72	20230201	4175	14.25	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
20	20240118	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	60	2	1.28	5949285	1266	19.19	4665	4760	4665	6110	3290	4700	4699.23	1.87	0	57	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	400	-32.38	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.90	4175	20231023	14.01	4970	-4.23	20240103	4560	4.39	20240104	5660	-15.90	20230201	4175	14.01	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
21	20240118	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	0	3	0.00	772455	165	2.50	4665	4700	4665	6110	3290	4700	4665.40	1.87	0	48	4890	4795	4745	4650	4600	4770	4625	42	1410	500	3380	5	1	8404800	395	-31.97	0.49	12	0.00	-147.00	9528.00	5660	20230201	-16.96	4175	20231023	12.57	4970	-5.43	20240103	4560	3.07	20240104	5660	-16.96	20230201	4175	12.57	20231023	0.71	N	008470	500	42 억		157409	N	N	0	N	00	N
22	20240117	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-90	5	-1.88	31277115	6595	467.07	4780	4840	4695	6220	3355	4790	4742.55	1.87	0	-43	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	395	-31.97	0.49	12	0.08	-147.00	9528.00	5660	20230201	-16.96	4175	20231023	12.57	4970	-5.43	20240103	4560	3.07	20240104	5660	-16.96	20230201	4175	12.57	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
23	20240117	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-55	5	-1.15	28079555	5917	419.05	4780	4840	4695	6220	3355	4790	4745.57	1.87	0	-34	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	398	-32.21	0.50	12	0.07	-147.00	9528.00	5660	20230201	-16.34	4175	20231023	13.41	4970	-4.73	20240103	4560	3.84	20240104	5660	-16.34	20230201	4175	13.41	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
24	20240117	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-25	5	-0.52	27865480	5872	415.86	4780	4840	4695	6220	3355	4790	4745.48	1.87	0	-26	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	400	-32.41	0.50	12	0.07	-147.00	9528.00	5660	20230201	-15.81	4175	20231023	14.13	4970	-4.12	20240103	4560	4.50	20240104	5660	-15.81	20230201	4175	14.13	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
25	20240117	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	40	2	0.84	17958760	3770	267.00	4780	4840	4695	6220	3355	4790	4763.60	1.87	0	-36	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	406	-32.86	0.51	12	0.04	-147.00	9528.00	5660	20230201	-14.66	4175	20231023	15.69	4970	-2.82	20240103	4560	5.92	20240104	5660	-14.66	20230201	4175	15.69	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
26	20240117	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	40	2	0.84	16637540	3495	247.52	4780	4840	4695	6220	3355	4790	4760.38	1.87	0	-34	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	406	-32.86	0.51	12	0.04	-147.00	9528.00	5660	20230201	-14.66	4175	20231023	15.69	4970	-2.82	20240103	4560	5.92	20240104	5660	-14.66	20230201	4175	15.69	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
27	20240117	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	40	2	0.84	13509575	2847	201.63	4780	4840	4695	6220	3355	4790	4745.20	1.87	0	-27	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	406	-32.86	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.66	4175	20231023	15.69	4970	-2.82	20240103	4560	5.92	20240104	5660	-14.66	20230201	4175	15.69	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
28	20240117	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-70	5	-1.46	3335735	704	49.86	4780	4780	4695	6220	3355	4790	4738.26	1.87	0	-19	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	397	-32.11	0.50	12	0.01	-147.00	9528.00	5660	20230201	-16.61	4175	20231023	13.05	4970	-5.03	20240103	4560	3.51	20240104	5660	-16.61	20230201	4175	13.05	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
29	20240117	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-10	5	-0.21	1214120	254	17.99	4780	4780	4780	6220	3355	4790	4780.00	1.87	0	-11	4836	4812	4791	4767	4746	4825	4780	42	1430	500	3440	5	1	8404800	402	-32.52	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.72	N	008470	500	42 억		157452	N	N	0	N	00	N
30	20240116	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	0	3	0.00	6748740	1412	19.68	4770	4815	4770	6220	3355	4790	4779.56	1.87	0	-105	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	403	-32.59	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
31	20240116	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-10	5	-0.21	6681690	1398	19.49	4770	4815	4770	6220	3355	4790	4779.46	1.87	0	-98	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	402	-32.52	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
32	20240116	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-20	5	-0.42	6624220	1386	19.32	4770	4815	4770	6220	3355	4790	4779.38	1.87	0	-97	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	401	-32.45	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	4970	-4.02	20240103	4560	4.61	20240104	5660	-15.72	20230201	4175	14.25	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
33	20240116	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	0	3	0.00	4329060	905	12.62	4770	4815	4770	6220	3355	4790	4783.49	1.87	0	-100	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	403	-32.59	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
34	20240116	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-5	5	-0.10	1914920	401	5.59	4770	4815	4770	6220	3355	4790	4775.36	1.87	0	-93	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	402	-32.55	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.46	4175	20231023	14.61	4970	-3.72	20240103	4560	4.93	20240104	5660	-15.46	20230201	4175	14.61	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
35	20240116	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	25	2	0.52	1819205	381	5.31	4770	4815	4770	6220	3355	4790	4774.82	1.87	0	-76	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	405	-32.76	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.93	4175	20231023	15.33	4970	-3.12	20240103	4560	5.59	20240104	5660	-14.93	20230201	4175	15.33	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
36	20240116	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	10	2	0.21	1312555	275	3.83	4770	4805	4770	6220	3355	4790	4772.93	1.87	0	-60	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	403	-32.65	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.19	4175	20231023	14.97	4970	-3.42	20240103	4560	5.26	20240104	5660	-15.19	20230201	4175	14.97	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
37	20240116	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-20	5	-0.42	252810	53	0.74	4770	4770	4770	6220	3355	4790	4770.00	1.87	0	-1	4863	4826	4773	4736	4683	4845	4755	42	1430	500	3440	5	1	8404800	401	-32.45	0.50	12	0.00	-147.00	9528.00	5660	20230201	-15.72	4175	20231023	14.25	4970	-4.02	20240103	4560	4.61	20240104	5660	-15.72	20230201	4175	14.25	20231023	0.74	N	008470	500	42 억		157502	N	N	0	N	00	N
38	20240115	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	34351360	7173	80.21	4720	4810	4720	6240	3365	4805	4788.98	1.87	0	221	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	403	-32.59	0.50	12	0.09	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
39	20240115	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	0	3	0.00	31642285	6609	73.90	4720	4810	4720	6240	3365	4805	4787.76	1.87	0	227	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	404	-32.69	0.50	12	0.08	-147.00	9528.00	5660	20230201	-15.11	4175	20231023	15.09	4970	-3.32	20240103	4560	5.37	20240104	5660	-15.11	20230201	4175	15.09	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
40	20240115	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	31048285	6485	72.51	4720	4805	4720	6240	3365	4805	4787.71	1.87	0	227	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	403	-32.59	0.50	12	0.08	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
41	20240115	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	0	3	0.00	26760810	5592	62.53	4720	4805	4720	6240	3365	4805	4785.55	1.87	0	11	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	404	-32.69	0.50	12	0.07	-147.00	9528.00	5660	20230201	-15.11	4175	20231023	15.09	4970	-3.32	20240103	4560	5.37	20240104	5660	-15.11	20230201	4175	15.09	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
42	20240115	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	25154390	5257	58.78	4720	4795	4720	6240	3365	4805	4784.93	1.87	0	6	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	403	-32.59	0.50	12	0.06	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
43	20240115	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	2631765	555	6.21	4720	4795	4720	6240	3365	4805	4741.92	1.87	0	3	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	403	-32.59	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
44	20240115	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	2411360	509	5.69	4720	4790	4720	6240	3365	4805	4737.45	1.87	0	6	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	403	-32.59	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
45	20240115	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-85	5	-1.77	533360	113	1.26	4720	4720	4720	6240	3365	4805	4720.00	1.87	0	0	4895	4850	4765	4720	4635	4872	4742	42	1435	500	3450	5	1	8404800	397	-32.11	0.50	12	0.00	-147.00	9528.00	5660	20230201	-16.61	4175	20231023	13.05	4970	-5.03	20240103	4560	3.51	20240104	5660	-16.61	20230201	4175	13.05	20231023	0.75	N	008470	500	42 억		157489	N	N	0	N	00	N
46	20240112	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	30	2	0.63	42561380	8923	259.84	4680	4810	4680	6200	3345	4775	4769.85	1.87	0	211	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	404	-32.69	0.50	12	0.11	-147.00	9528.00	5660	20230201	-15.11	4175	20231023	15.09	4970	-3.32	20240103	4560	5.37	20240104	5660	-15.11	20230201	4175	15.09	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
47	20240112	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	35	2	0.73	41912805	8788	255.91	4680	4810	4680	6200	3345	4775	4769.32	1.87	0	212	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	404	-32.72	0.50	12	0.10	-147.00	9528.00	5660	20230201	-15.02	4175	20231023	15.21	4970	-3.22	20240103	4560	5.48	20240104	5660	-15.02	20230201	4175	15.21	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
48	20240112	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-20	5	-0.42	20920410	4389	127.81	4680	4785	4680	6200	3345	4775	4766.56	1.87	0	253	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	400	-32.35	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.99	4175	20231023	13.89	4970	-4.33	20240103	4560	4.28	20240104	5660	-15.99	20230201	4175	13.89	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
49	20240112	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	20031840	4202	122.36	4680	4785	4680	6200	3345	4775	4767.22	1.87	0	209	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	402	-32.52	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
50	20240112	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	19014505	3989	116.16	4680	4785	4680	6200	3345	4775	4766.73	1.87	0	125	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	402	-32.52	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
51	20240112	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-15	5	-0.31	14064905	2953	85.99	4680	4785	4680	6200	3345	4775	4762.92	1.87	0	0	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	400	-32.38	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.90	4175	20231023	14.01	4970	-4.23	20240103	4560	4.39	20240104	5660	-15.90	20230201	4175	14.01	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
52	20240112	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	5	2	0.10	11871900	2494	72.63	4680	4780	4680	6200	3345	4775	4760.18	1.87	0	0	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	402	-32.52	0.50	12	0.03	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
53	20240112	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-95	5	-1.99	1469520	314	9.14	4680	4680	4680	6200	3345	4775	4680.00	1.87	0	0	4865	4820	4780	4735	4695	4842	4757	42	1425	500	3430	5	1	8404800	393	-31.84	0.49	12	0.00	-147.00	9528.00	5660	20230201	-17.31	4175	20231023	12.10	4970	-5.84	20240103	4560	2.63	20240104	5660	-17.31	20230201	4175	12.10	20231023	0.75	N	008470	500	42 억		157488	N	N	0	N	00	N
54	20240111	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	25	2	0.53	16399110	3434	107.99	4750	4825	4740	6170	3325	4750	4775.51	1.87	0	76	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	401	-32.48	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.64	4175	20231023	14.37	4970	-3.92	20240103	4560	4.71	20240104	5660	-15.64	20230201	4175	14.37	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
55	20240111	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	30	2	0.63	16294025	3412	107.30	4750	4825	4740	6170	3325	4750	4775.51	1.87	0	77	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	402	-32.52	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
56	20240111	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	35	2	0.74	15997360	3350	105.35	4750	4825	4740	6170	3325	4750	4775.33	1.87	0	78	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	402	-32.55	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.46	4175	20231023	14.61	4970	-3.72	20240103	4560	4.93	20240104	5660	-15.46	20230201	4175	14.61	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
57	20240111	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	40	2	0.84	15757420	3300	103.77	4750	4825	4740	6170	3325	4750	4774.98	1.87	0	78	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	403	-32.59	0.50	12	0.04	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4970	-3.62	20240103	4560	5.04	20240104	5660	-15.37	20230201	4175	14.73	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
58	20240111	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	70	2	1.47	12105200	2539	79.84	4750	4825	4740	6170	3325	4750	4767.70	1.87	0	78	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	405	-32.79	0.51	12	0.03	-147.00	9528.00	5660	20230201	-14.84	4175	20231023	15.45	4970	-3.02	20240103	4560	5.70	20240104	5660	-14.84	20230201	4175	15.45	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
59	20240111	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	30	2	0.63	8665880	1822	57.30	4750	4785	4740	6170	3325	4750	4756.25	1.87	0	79	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	402	-32.52	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.55	4175	20231023	14.49	4970	-3.82	20240103	4560	4.82	20240104	5660	-15.55	20230201	4175	14.49	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
60	20240111	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	25	2	0.53	8431785	1773	55.75	4750	4785	4740	6170	3325	4750	4755.66	1.87	0	80	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	401	-32.48	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.64	4175	20231023	14.37	4970	-3.92	20240103	4560	4.71	20240104	5660	-15.64	20230201	4175	14.37	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
61	20240111	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	0	3	0.00	731500	154	4.84	4750	4750	4750	6170	3325	4750	4750.00	1.87	0	22	4816	4782	4761	4727	4706	4800	4745	42	1420	500	3420	5	1	8404800	399	-32.31	0.50	12	0.00	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4560	4.17	20240104	5660	-16.08	20230201	4175	13.77	20231023	0.75	N	008470	500	42 억		157412	N	N	0	N	00	N
62	20240110	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	10	2	0.21	15119375	3180	55.18	4740	4795	4740	6160	3320	4740	4754.52	1.87	0	204	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	399	-32.31	0.50	12	0.04	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4560	4.17	20240104	5660	-16.08	20230201	4175	13.77	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
63	20240110	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	10	2	0.21	11891220	2502	43.41	4740	4790	4740	6160	3320	4740	4752.69	1.87	0	215	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	399	-32.31	0.50	12	0.03	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4560	4.17	20240104	5660	-16.08	20230201	4175	13.77	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
64	20240110	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	10	2	0.21	11810500	2485	43.12	4740	4790	4740	6160	3320	4740	4752.72	1.87	0	212	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	399	-32.31	0.50	12	0.03	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4560	4.17	20240104	5660	-16.08	20230201	4175	13.77	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
65	20240110	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	10	2	0.21	10418850	2192	38.04	4740	4790	4740	6160	3320	4740	4753.12	1.87	0	212	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	399	-32.31	0.50	12	0.03	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4560	4.17	20240104	5660	-16.08	20230201	4175	13.77	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
66	20240110	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	10	2	0.21	6086860	1280	22.21	4740	4790	4740	6160	3320	4740	4755.36	1.87	0	212	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	399	-32.31	0.50	12	0.02	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4560	4.17	20240104	5660	-16.08	20230201	4175	13.77	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
67	20240110	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	15	2	0.32	3962960	833	14.45	4740	4790	4740	6160	3320	4740	4757.45	1.87	0	102	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	400	-32.35	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.99	4175	20231023	13.89	4970	-4.33	20240103	4560	4.28	20240104	5660	-15.99	20230201	4175	13.89	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
68	20240110	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	20	2	0.42	2274710	478	8.29	4740	4790	4740	6160	3320	4740	4758.81	1.87	0	2	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	400	-32.38	0.50	12	0.01	-147.00	9528.00	5660	20230201	-15.90	4175	20231023	14.01	4970	-4.23	20240103	4560	4.39	20240104	5660	-15.90	20230201	4175	14.01	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
69	20240110	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	5	2	0.11	47415	10	0.17	4740	4745	4740	6160	3320	4740	4741.50	1.87	0	3	4793	4766	4723	4696	4653	4780	4710	42	1420	500	3410	5	1	8404800	399	-32.28	0.50	12	0.00	-147.00	9528.00	5660	20230201	-16.17	4175	20231023	13.65	4970	-4.53	20240103	4560	4.06	20240104	5660	-16.17	20230201	4175	13.65	20231023	0.76	N	008470	500	42 억		157418	N	N	0	N	00	N
70	20240109	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	27197600	5759	97.68	4695	4750	4680	6090	3285	4690	4722.63	1.87	0	8	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	398	-32.24	0.50	12	0.07	-147.00	9528.00	5660	20230201	-16.25	4175	20231023	13.53	4970	-4.63	20240103	4560	3.95	20240104	5660	-16.25	20230201	4175	13.53	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
71	20240109	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	25595515	5421	91.94	4695	4750	4680	6090	3285	4690	4721.55	1.87	0	9	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	398	-32.24	0.50	12	0.06	-147.00	9528.00	5660	20230201	-16.25	4175	20231023	13.53	4970	-4.63	20240103	4560	3.95	20240104	5660	-16.25	20230201	4175	13.53	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
72	20240109	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	15	2	0.32	25458580	5392	91.45	4695	4750	4680	6090	3285	4690	4721.55	1.87	0	7	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	395	-32.01	0.49	12	0.06	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	4970	-5.33	20240103	4560	3.18	20240104	5660	-16.87	20230201	4175	12.69	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
73	20240109	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	40	2	0.85	19772210	4184	70.96	4695	4750	4680	6090	3285	4690	4725.67	1.87	0	7	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	398	-32.18	0.50	12	0.05	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	4970	-4.83	20240103	4560	3.73	20240104	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
74	20240109	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	15667860	3318	56.28	4695	4750	4680	6090	3285	4690	4722.08	1.87	0	1	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	398	-32.24	0.50	12	0.04	-147.00	9528.00	5660	20230201	-16.25	4175	20231023	13.53	4970	-4.63	20240103	4560	3.95	20240104	5660	-16.25	20230201	4175	13.53	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
75	20240109	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	40	2	0.85	11444165	2426	41.15	4695	4750	4680	6090	3285	4690	4717.30	1.87	0	1	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	398	-32.18	0.50	12	0.03	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	4970	-4.83	20240103	4560	3.73	20240104	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
76	20240109	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	45	2	0.96	5224775	1111	18.84	4695	4750	4680	6090	3285	4690	4702.77	1.87	0	0	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	398	-32.21	0.50	12	0.01	-147.00	9528.00	5660	20230201	-16.34	4175	20231023	13.41	4970	-4.73	20240103	4560	3.84	20240104	5660	-16.34	20230201	4175	13.41	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
77	20240109	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	1.87	0	0	4750	4720	4690	4660	4630	4705	4645	42	1400	500	3370	5	1	8404800	394	-31.90	0.49	12	0.00	-147.00	9528.00	5660	20230201	-17.14	4175	20231023	12.34	4970	-5.63	20240103	4560	2.85	20240104	5660	-17.14	20230201	4175	12.34	20231023	0.76	N	008470	500	42 억		157410	N	N	0	N	00	N
78	20240108	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-30	5	-0.64	27596080	5896	104.95	4720	4720	4660	6130	3305	4720	4680.47	1.87	0	48	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	394	-31.90	0.49	12	0.07	-147.00	9528.00	5660	20230201	-17.14	4175	20231023	12.34	4970	-5.63	20240103	4560	2.85	20240104	5660	-17.14	20230201	4175	12.34	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
79	20240108	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-15	5	-0.32	23833005	5096	90.71	4720	4720	4660	6130	3305	4720	4676.81	1.87	0	350	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	395	-32.01	0.49	12	0.06	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	4970	-5.33	20240103	4560	3.18	20240104	5660	-16.87	20230201	4175	12.69	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
80	20240108	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-15	5	-0.32	23828300	5095	90.69	4720	4720	4660	6130	3305	4720	4676.80	1.87	0	350	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	395	-32.01	0.49	12	0.06	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	4970	-5.33	20240103	4560	3.18	20240104	5660	-16.87	20230201	4175	12.69	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
81	20240108	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-10	5	-0.21	22904030	4898	87.18	4720	4720	4660	6130	3305	4720	4676.20	1.87	0	350	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	396	-32.04	0.49	12	0.06	-147.00	9528.00	5660	20230201	-16.78	4175	20231023	12.81	4970	-5.23	20240103	4560	3.29	20240104	5660	-16.78	20230201	4175	12.81	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
82	20240108	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-40	5	-0.85	22161205	4740	84.37	4720	4720	4660	6130	3305	4720	4675.36	1.87	0	345	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	393	-31.84	0.49	12	0.06	-147.00	9528.00	5660	20230201	-17.31	4175	20231023	12.10	4970	-5.84	20240103	4560	2.63	20240104	5660	-17.31	20230201	4175	12.10	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
83	20240108	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	22090925	4725	84.10	4720	4720	4660	6130	3305	4720	4675.33	1.87	0	346	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	396	-32.07	0.49	12	0.06	-147.00	9528.00	5660	20230201	-16.70	4175	20231023	12.93	4970	-5.13	20240103	4560	3.40	20240104	5660	-16.70	20230201	4175	12.93	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
84	20240108	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-5	5	-0.11	15384120	3290	58.56	4720	4720	4660	6130	3305	4720	4676.02	1.87	0	333	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	396	-32.07	0.49	12	0.04	-147.00	9528.00	5660	20230201	-16.70	4175	20231023	12.93	4970	-5.13	20240103	4560	3.40	20240104	5660	-16.70	20230201	4175	12.93	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
85	20240108	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-60	5	-1.27	6123965	1310	23.32	4720	4720	4660	6130	3305	4720	4674.78	1.87	0	0	4846	4782	4691	4627	4536	4815	4660	42	1410	500	3390	5	1	8404800	392	-31.70	0.49	12	0.02	-147.00	9528.00	5660	20230201	-17.67	4175	20231023	11.62	4970	-6.24	20240103	4560	2.19	20240104	5660	-17.67	20230201	4175	11.62	20231023	0.76	N	008470	500	42 억		157372	N	N	0	N	00	N
86	20240105	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	55	2	1.18	26087120	5609	237.77	4625	4755	4600	6060	3270	4665	4650.70	1.87	0	69	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	397	-32.11	0.50	12	0.07	-147.00	9528.00	5660	20230201	-16.61	4175	20231023	13.05	4970	-5.03	20240103	4560	3.51	20240104	5660	-16.61	20230201	4175	13.05	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
87	20240105	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	0	3	0.00	18933125	4085	173.17	4625	4665	4600	6060	3270	4665	4634.09	1.87	0	25	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	392	-31.73	0.49	12	0.05	-147.00	9528.00	5660	20230201	-17.58	4175	20231023	11.74	4970	-6.14	20240103	4560	2.30	20240104	5660	-17.58	20230201	4175	11.74	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
88	20240105	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-20	5	-0.43	14612760	3156	133.79	4625	4650	4600	6060	3270	4665	4629.09	1.87	0	-7	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	390	-31.60	0.49	12	0.04	-147.00	9528.00	5660	20230201	-17.93	4175	20231023	11.26	4970	-6.54	20240103	4560	1.86	20240104	5660	-17.93	20230201	4175	11.26	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
89	20240105	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-20	5	-0.43	11788635	2548	108.01	4625	4650	4600	6060	3270	4665	4625.17	1.87	0	0	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	390	-31.60	0.49	12	0.03	-147.00	9528.00	5660	20230201	-17.93	4175	20231023	11.26	4970	-6.54	20240103	4560	1.86	20240104	5660	-17.93	20230201	4175	11.26	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
90	20240105	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-50	5	-1.07	9656615	2089	88.55	4625	4650	4600	6060	3270	4665	4620.63	1.87	0	0	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	388	-31.39	0.48	12	0.02	-147.00	9528.00	5660	20230201	-18.46	4175	20231023	10.54	4970	-7.14	20240103	4560	1.21	20240104	5660	-18.46	20230201	4175	10.54	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
91	20240105	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-20	5	-0.43	5095365	1102	46.71	4625	4650	4600	6060	3270	4665	4619.94	1.87	0	0	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	390	-31.60	0.49	12	0.01	-147.00	9528.00	5660	20230201	-17.93	4175	20231023	11.26	4970	-6.54	20240103	4560	1.86	20240104	5660	-17.93	20230201	4175	11.26	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
92	20240105	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-35	5	-0.75	4877590	1055	44.72	4625	4650	4600	6060	3270	4665	4619.28	1.87	0	0	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	389	-31.50	0.49	12	0.01	-147.00	9528.00	5660	20230201	-18.20	4175	20231023	10.90	4970	-6.84	20240103	4560	1.54	20240104	5660	-18.20	20230201	4175	10.90	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
93	20240105	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-40	5	-0.86	544845	117	4.96	4625	4625	4625	6060	3270	4665	4625.00	1.87	0	0	4808	4736	4648	4576	4488	4692	4532	42	1395	500	3350	5	1	8404800	389	-31.46	0.49	12	0.00	-147.00	9528.00	5660	20230201	-18.29	4175	20231023	10.78	4970	-6.94	20240103	4560	1.43	20240104	5660	-18.29	20230201	4175	10.78	20231023	0.76	N	008470	500	42 억		157303	N	N	0	N	00	N
94	20240104	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-20	5	-0.43	10997825	2359	23.35	4720	4720	4560	6090	3280	4685	4662.07	1.87	0	-19	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	392	-31.73	0.49	12	0.03	-147.00	9528.00	5660	20230201	-17.58	4175	20231023	11.74	4970	-6.14	20240103	4560	2.30	20240104	5660	-17.58	20230201	4175	11.74	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
95	20240104	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-20	5	-0.43	10498700	2252	22.29	4720	4720	4560	6090	3280	4685	4661.94	1.87	0	-15	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	392	-31.73	0.49	12	0.03	-147.00	9528.00	5660	20230201	-17.58	4175	20231023	11.74	4970	-6.14	20240103	4560	2.30	20240104	5660	-17.58	20230201	4175	11.74	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
96	20240104	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-20	5	-0.43	10391405	2229	22.06	4720	4720	4560	6090	3280	4685	4661.91	1.87	0	-6	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	392	-31.73	0.49	12	0.03	-147.00	9528.00	5660	20230201	-17.58	4175	20231023	11.74	4970	-6.14	20240103	4560	2.30	20240104	5660	-17.58	20230201	4175	11.74	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
97	20240104	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-20	5	-0.43	10177470	2183	21.61	4720	4720	4560	6090	3280	4685	4662.15	1.87	0	1	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	392	-31.73	0.49	12	0.03	-147.00	9528.00	5660	20230201	-17.58	4175	20231023	11.74	4970	-6.14	20240103	4560	2.30	20240104	5660	-17.58	20230201	4175	11.74	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
98	20240104	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	5	2	0.11	9982120	2141	21.19	4720	4720	4560	6090	3280	4685	4662.36	1.87	0	4	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	394	-31.90	0.49	12	0.03	-147.00	9528.00	5660	20230201	-17.14	4175	20231023	12.34	4970	-5.63	20240103	4560	2.85	20240104	5660	-17.14	20230201	4175	12.34	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
99	20240104	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-5	5	-0.11	6444115	1376	13.62	4720	4720	4645	6090	3280	4685	4683.22	1.87	0	129	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	393	-31.84	0.49	12	0.02	-147.00	9528.00	5660	20230201	-17.31	4175	20231023	12.10	4970	-5.84	20240103	4645	0.75	20240104	5660	-17.31	20230201	4175	12.10	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
100	20240104	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	0	3	0.00	2215890	471	4.66	4720	4720	4680	6090	3280	4685	4704.65	1.87	0	0	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	394	-31.87	0.49	12	0.01	-147.00	9528.00	5660	20230201	-17.23	4175	20231023	12.22	4970	-5.73	20240103	4660	0.54	20240102	5660	-17.23	20230201	4175	12.22	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
101	20240104	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	35	2	0.75	1175280	249	2.46	4720	4720	4720	6090	3280	4685	4720.00	1.87	0	0	5078	4881	4773	4576	4468	4827	4522	42	1405	500	3370	5	1	8404800	397	-32.11	0.50	12	0.00	-147.00	9528.00	5660	20230201	-16.61	4175	20231023	13.05	4970	-5.03	20240103	4660	1.29	20240102	5660	-16.61	20230201	4175	13.05	20231023	0.76	N	008470	500	42 억		157322	N	N	0	N	00	N
102	20240103	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-15	5	-0.32	47862680	10104	125.47	4700	4970	4665	6110	3290	4700	4737.00	1.87	0	-69	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	394	-31.87	0.49	12	0.12	-147.00	9528.00	5660	20230201	-17.23	4175	20231023	12.22	4970	-5.73	20240103	4660	0.54	20240102	5660	-17.23	20230201	4175	12.22	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
103	20240103	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	5	2	0.11	42495400	8959	111.25	4700	4970	4665	6110	3290	4700	4743.32	1.87	0	604	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	395	-32.01	0.49	12	0.11	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	4970	-5.33	20240103	4660	0.97	20240102	5660	-16.87	20230201	4175	12.69	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
104	20240103	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	10	2	0.21	41491785	8746	108.61	4700	4970	4665	6110	3290	4700	4744.09	1.87	0	618	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	396	-32.04	0.49	12	0.10	-147.00	9528.00	5660	20230201	-16.78	4175	20231023	12.81	4970	-5.23	20240103	4660	1.07	20240102	5660	-16.78	20230201	4175	12.81	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
105	20240103	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	40	2	0.85	38394265	8087	100.42	4700	4970	4665	6110	3290	4700	4747.65	1.87	0	619	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	398	-32.24	0.50	12	0.10	-147.00	9528.00	5660	20230201	-16.25	4175	20231023	13.53	4970	-4.63	20240103	4660	1.72	20240102	5660	-16.25	20230201	4175	13.53	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
106	20240103	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	50	2	1.06	20657005	4317	53.61	4700	4970	4665	6110	3290	4700	4785.04	1.87	0	-83	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	399	-32.31	0.50	12	0.05	-147.00	9528.00	5660	20230201	-16.08	4175	20231023	13.77	4970	-4.43	20240103	4660	1.93	20240102	5660	-16.08	20230201	4175	13.77	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
107	20240103	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	95	2	2.02	19235585	4018	49.89	4700	4970	4665	6110	3290	4700	4787.35	1.87	0	-75	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	403	-32.62	0.50	12	0.05	-147.00	9528.00	5660	20230201	-15.28	4175	20231023	14.85	4970	-3.52	20240103	4660	2.90	20240102	5660	-15.28	20230201	4175	14.85	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
108	20240103	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	90	2	1.91	6012965	1278	15.87	4700	4790	4665	6110	3290	4700	4704.98	1.87	0	-61	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	403	-32.59	0.50	12	0.02	-147.00	9528.00	5660	20230201	-15.37	4175	20231023	14.73	4835	-0.93	20240102	4660	2.79	20240102	5660	-15.37	20230201	4175	14.73	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
109	20240103	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	0	3	0.00	267900	57	0.71	4700	4700	4700	6110	3290	4700	4700.00	1.87	0	-57	4906	4802	4731	4627	4556	4767	4592	42	1410	500	3380	5	1	8404800	395	-31.97	0.49	12	0.00	-147.00	9528.00	5660	20230201	-16.96	4175	20231023	12.57	4835	-2.79	20240102	4660	0.86	20240102	5660	-16.96	20230201	4175	12.57	20231023	0.76	N	008470	500	42 억		157391	N	N	0	N	00	N
110	20240102	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-30	5	-0.63	38030855	8053	34.98	4835	4835	4660	6140	3315	4730	4722.57	1.87	0	-86	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	395	-31.97	0.49	12	0.10	-147.00	9528.00	5660	20230201	-16.96	4175	20231023	12.57	4835	-2.79	20240102	4660	0.86	20240102	5660	-16.96	20230201	4175	12.57	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
111	20240102	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-25	5	-0.53	34316205	7262	31.55	4835	4835	4660	6140	3315	4730	4725.45	1.87	0	-86	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	395	-32.01	0.49	12	0.09	-147.00	9528.00	5660	20230201	-16.87	4175	20231023	12.69	4835	-2.69	20240102	4660	0.97	20240102	5660	-16.87	20230201	4175	12.69	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
112	20240102	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-45	5	-0.95	27560430	5823	25.30	4835	4835	4660	6140	3315	4730	4733.03	1.87	0	-91	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	394	-31.87	0.49	12	0.07	-147.00	9528.00	5660	20230201	-17.23	4175	20231023	12.22	4835	-3.10	20240102	4660	0.54	20240102	5660	-17.23	20230201	4175	12.22	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
113	20240102	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-35	5	-0.74	23543060	4965	21.57	4835	4835	4695	6140	3315	4730	4741.80	1.87	0	-68	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	395	-31.94	0.49	12	0.06	-147.00	9528.00	5660	20230201	-17.05	4175	20231023	12.46	4835	-2.90	20240102	4695	0.00	20240102	5660	-17.05	20230201	4175	12.46	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
114	20240102	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-20	5	-0.42	21385280	4506	19.57	4835	4835	4700	6140	3315	4730	4745.96	1.87	0	-37	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	396	-32.04	0.49	12	0.05	-147.00	9528.00	5660	20230201	-16.78	4175	20231023	12.81	4835	-2.59	20240102	4700	0.21	20240102	5660	-16.78	20230201	4175	12.81	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
115	20240102	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-20	5	-0.42	16280170	3422	14.87	4835	4835	4710	6140	3315	4730	4757.50	1.87	0	-29	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	396	-32.04	0.49	12	0.04	-147.00	9528.00	5660	20230201	-16.78	4175	20231023	12.81	4835	-2.59	20240102	4710	0.00	20240102	5660	-16.78	20230201	4175	12.81	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
116	20240102	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	105	2	2.22	1856640	384	1.67	4835	4835	4835	6140	3315	4730	4835.00	1.87	0	-21	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	406	-32.89	0.51	12	0.00	-147.00	9528.00	5660	20230201	-14.58	4175	20231023	15.81	4835	0.00	20240102	4835	0.00	20240102	5660	-14.58	20230201	4175	15.81	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N
117	20240102	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	0	3	0.00	0	0	0.00	0	0	0	6140	3315	4730	0.00	1.87	0	0	4863	4796	4668	4601	4473	4830	4635	42	1410	500	3400	5	1	8404800	398	-32.18	0.50	12	0.00	-147.00	9528.00	5660	20230201	-16.43	4175	20231023	13.29	0	0.00	0	0	0.00	0	5660	-16.43	20230201	4175	13.29	20231023	0.76	N	008470	500	42 억		157456	N	N	0	N	00	N