KissMeData/024840/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	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-12	5	-0.83	125680802	87202	101.79	1440	1456	1436	1886	1016	1451	1441.26	2.32	0	16688	1488	1469	1457	1438	1426	1463	1432	170	435	500	920	1	1	33952533	489	28.78	0.47	12	0.26	50.00	3075.00	2375	20230504	-39.41	1240	20231026	16.05	1564	-7.99	20240111	1436	0.21	20240123	2375	-39.41	20230504	1240	16.05	20231026	4.97	N	024840	500	169 억		788127	N	N	0	N	00	N
3	20240123	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-9	5	-0.62	61687527	42802	49.96	1440	1456	1436	1886	1016	1451	1441.23	2.32	0	5423	1488	1469	1457	1438	1426	1463	1432	170	435	500	920	1	1	33952533	490	28.84	0.47	12	0.13	50.00	3075.00	2375	20230504	-39.28	1240	20231026	16.29	1564	-7.80	20240111	1436	0.42	20240123	2375	-39.28	20230504	1240	16.29	20231026	4.97	N	024840	500	169 억		788127	N	N	0	N	00	N
4	20240123	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-4	5	-0.28	51949599	36055	42.09	1440	1456	1436	1886	1016	1451	1440.84	2.32	0	2976	1488	1469	1457	1438	1426	1463	1432	170	435	500	920	1	1	33952533	491	28.94	0.47	12	0.11	50.00	3075.00	2375	20230504	-39.07	1240	20231026	16.69	1564	-7.48	20240111	1436	0.77	20240123	2375	-39.07	20230504	1240	16.69	20231026	4.97	N	024840	500	169 억		788127	N	N	0	N	00	N
5	20240123	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-9	5	-0.62	28242728	19613	22.89	1440	1442	1440	1886	1016	1451	1440.00	2.32	0	-1852	1488	1469	1457	1438	1426	1463	1432	170	435	500	920	1	1	33952533	490	28.84	0.47	12	0.06	50.00	3075.00	2375	20230504	-39.28	1240	20231026	16.29	1564	-7.80	20240111	1439	0.21	20240117	2375	-39.28	20230504	1240	16.29	20231026	4.97	N	024840	500	169 억		788127	N	N	0	N	00	N
6	20240119	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-6	5	-0.41	124052725	83943	102.92	1484	1494	1461	1920	1034	1477	1477.86	2.38	0	-8325	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	499	29.42	0.48	12	0.25	50.00	3075.00	2375	20230504	-38.06	1240	20231026	18.63	1564	-5.95	20240111	1439	2.22	20240117	2375	-38.06	20230504	1240	18.63	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
7	20240119	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	-14	5	-0.95	119671020	80955	99.26	1484	1494	1461	1920	1034	1477	1478.24	2.38	0	-7012	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	497	29.26	0.48	12	0.24	50.00	3075.00	2375	20230504	-38.40	1240	20231026	17.98	1564	-6.46	20240111	1439	1.67	20240117	2375	-38.40	20230504	1240	17.98	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
8	20240119	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	-12	5	-0.81	104840624	70825	86.84	1484	1494	1465	1920	1034	1477	1480.28	2.38	0	-3172	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	497	29.30	0.48	12	0.21	50.00	3075.00	2375	20230504	-38.32	1240	20231026	18.15	1564	-6.33	20240111	1439	1.81	20240117	2375	-38.32	20230504	1240	18.15	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
9	20240119	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	0	3	0.00	82334707	55524	68.08	1484	1494	1473	1920	1034	1477	1482.87	2.38	0	3716	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	501	29.54	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.81	1240	20231026	19.11	1564	-5.56	20240111	1439	2.64	20240117	2375	-37.81	20230504	1240	19.11	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
10	20240119	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	1	2	0.07	68511424	46169	56.61	1484	1494	1473	1920	1034	1477	1483.93	2.38	0	4562	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	502	29.56	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.77	1240	20231026	19.19	1564	-5.50	20240111	1439	2.71	20240117	2375	-37.77	20230504	1240	19.19	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
11	20240119	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	14	2	0.95	37182971	25014	30.67	1484	1494	1476	1920	1034	1477	1486.49	2.38	0	5935	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	506	29.82	0.48	12	0.07	50.00	3075.00	2375	20230504	-37.22	1240	20231026	20.24	1564	-4.67	20240111	1439	3.61	20240117	2375	-37.22	20230504	1240	20.24	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
12	20240119	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	16	2	1.08	21686699	14604	17.91	1484	1494	1476	1920	1034	1477	1484.98	2.38	0	4536	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	507	29.86	0.49	12	0.04	50.00	3075.00	2375	20230504	-37.14	1240	20231026	20.40	1564	-4.54	20240111	1439	3.75	20240117	2375	-37.14	20230504	1240	20.40	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
13	20240119	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	3	2	0.20	4525965	3060	3.75	1484	1484	1478	1920	1034	1477	1479.07	2.38	0	1852	1503	1490	1470	1457	1437	1496	1463	170	443	500	940	1	1	33952533	502	29.60	0.48	12	0.01	50.00	3075.00	2375	20230504	-37.68	1240	20231026	19.35	1564	-5.37	20240111	1439	2.85	20240117	2375	-37.68	20230504	1240	19.35	20231026	4.98	N	024840	500	169 억		808577	N	N	0	N	00	N
14	20240118	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	-6	5	-0.40	118997085	81362	106.35	1476	1483	1450	1927	1039	1483	1462.56	2.40	0	-6266	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	501	29.54	0.48	12	0.24	50.00	3075.00	2375	20230504	-37.81	1240	20231026	19.11	1564	-5.56	20240111	1439	2.64	20240117	2375	-37.81	20230504	1240	19.11	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
15	20240118	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	-26	5	-1.75	102167935	69887	91.35	1476	1478	1450	1927	1039	1483	1461.90	2.40	0	-5720	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	495	29.14	0.47	12	0.21	50.00	3075.00	2375	20230504	-38.65	1240	20231026	17.50	1564	-6.84	20240111	1439	1.25	20240117	2375	-38.65	20230504	1240	17.50	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
16	20240118	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	-21	5	-1.42	56261603	38292	50.05	1476	1478	1462	1927	1039	1483	1469.28	2.40	0	-5707	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	496	29.24	0.48	12	0.11	50.00	3075.00	2375	20230504	-38.44	1240	20231026	17.90	1564	-6.52	20240111	1439	1.60	20240117	2375	-38.44	20230504	1240	17.90	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
17	20240118	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	-15	5	-1.01	44832507	30496	39.86	1476	1478	1465	1927	1039	1483	1470.11	2.40	0	-887	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	498	29.36	0.48	12	0.09	50.00	3075.00	2375	20230504	-38.19	1240	20231026	18.39	1564	-6.14	20240111	1439	2.02	20240117	2375	-38.19	20230504	1240	18.39	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
18	20240118	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-13	5	-0.88	38507532	26192	34.24	1476	1478	1465	1927	1039	1483	1470.20	2.40	0	118	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	499	29.40	0.48	12	0.08	50.00	3075.00	2375	20230504	-38.11	1240	20231026	18.55	1564	-6.01	20240111	1439	2.15	20240117	2375	-38.11	20230504	1240	18.55	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
19	20240118	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-12	5	-0.81	14758137	10042	13.13	1476	1478	1465	1927	1039	1483	1469.64	2.40	0	1854	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	499	29.42	0.48	12	0.03	50.00	3075.00	2375	20230504	-38.06	1240	20231026	18.63	1564	-5.95	20240111	1439	2.22	20240117	2375	-38.06	20230504	1240	18.63	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
20	20240118	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	-7	5	-0.47	12051577	8202	10.72	1476	1478	1465	1927	1039	1483	1469.35	2.40	0	1067	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	501	29.52	0.48	12	0.02	50.00	3075.00	2375	20230504	-37.85	1240	20231026	19.03	1564	-5.63	20240111	1439	2.57	20240117	2375	-37.85	20230504	1240	19.03	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
21	20240118	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	-7	5	-0.47	2987424	2024	2.65	1476	1476	1476	1927	1039	1483	1476.00	2.40	0	-195	1512	1497	1468	1453	1424	1505	1461	170	444	500	940	1	1	33952533	501	29.52	0.48	12	0.01	50.00	3075.00	2375	20230504	-37.85	1240	20231026	19.03	1564	-5.63	20240111	1439	2.57	20240117	2375	-37.85	20230504	1240	19.03	20231026	4.97	N	024840	500	169 억		814843	N	N	0	N	00	N
22	20240117	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	6	2	0.41	111080505	75894	66.95	1461	1483	1439	1920	1034	1477	1460.88	2.47	0	-22673	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	504	29.66	0.48	12	0.22	50.00	3075.00	2375	20230504	-37.56	1240	20231026	19.60	1564	-5.18	20240111	1439	3.06	20240117	2375	-37.56	20230504	1240	19.60	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
23	20240117	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1469	-8	5	-0.54	86700014	59440	52.44	1461	1478	1439	1920	1034	1477	1458.61	2.47	0	-21226	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	499	29.38	0.48	12	0.18	50.00	3075.00	2375	20230504	-38.15	1240	20231026	18.47	1564	-6.07	20240111	1439	2.08	20240117	2375	-38.15	20230504	1240	18.47	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
24	20240117	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-6	5	-0.41	85784717	58817	51.89	1461	1478	1439	1920	1034	1477	1458.50	2.47	0	-21179	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	499	29.42	0.48	12	0.17	50.00	3075.00	2375	20230504	-38.06	1240	20231026	18.63	1564	-5.95	20240111	1439	2.22	20240117	2375	-38.06	20230504	1240	18.63	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
25	20240117	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-7	5	-0.47	82969976	56896	50.19	1461	1478	1439	1920	1034	1477	1458.27	2.47	0	-20958	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	499	29.40	0.48	12	0.17	50.00	3075.00	2375	20230504	-38.11	1240	20231026	18.55	1564	-6.01	20240111	1439	2.15	20240117	2375	-38.11	20230504	1240	18.55	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
26	20240117	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-7	5	-0.47	74734176	51303	45.26	1461	1478	1439	1920	1034	1477	1456.72	2.47	0	-20188	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	499	29.40	0.48	12	0.15	50.00	3075.00	2375	20230504	-38.11	1240	20231026	18.55	1564	-6.01	20240111	1439	2.15	20240117	2375	-38.11	20230504	1240	18.55	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
27	20240117	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	-1	5	-0.07	70199100	48227	42.55	1461	1478	1439	1920	1034	1477	1455.60	2.47	0	-19759	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	501	29.52	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.85	1240	20231026	19.03	1564	-5.63	20240111	1439	2.57	20240117	2375	-37.85	20230504	1240	19.03	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
28	20240117	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-29	5	-1.96	37506867	25867	22.82	1461	1464	1440	1920	1034	1477	1449.99	2.47	0	-10288	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	492	28.96	0.47	12	0.08	50.00	3075.00	2375	20230504	-39.03	1240	20231026	16.77	1564	-7.42	20240111	1440	0.56	20240117	2375	-39.03	20230504	1240	16.77	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
29	20240117	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-16	5	-1.08	1035849	709	0.63	1461	1461	1461	1920	1034	1477	1461.00	2.47	0	366	1509	1492	1476	1459	1443	1485	1452	170	443	500	940	1	1	33952533	496	29.22	0.48	12	0.00	50.00	3075.00	2375	20230504	-38.48	1240	20231026	17.82	1564	-6.59	20240111	1442	1.32	20240102	2375	-38.48	20230504	1240	17.82	20231026	4.86	N	024840	500	169 억		838517	N	N	0	N	00	N
30	20240116	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	-2	5	-0.14	166685231	113339	96.93	1479	1493	1460	1922	1036	1479	1470.68	2.46	0	4062	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	501	29.54	0.48	12	0.33	50.00	3075.00	2375	20230504	-37.81	1240	20231026	19.11	1564	-5.56	20240111	1442	2.43	20240102	2375	-37.81	20230504	1240	19.11	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
31	20240116	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	-14	5	-0.95	158358316	107675	92.09	1479	1493	1460	1922	1036	1479	1470.71	2.46	0	3682	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	497	29.30	0.48	12	0.32	50.00	3075.00	2375	20230504	-38.32	1240	20231026	18.15	1564	-6.33	20240111	1442	1.60	20240102	2375	-38.32	20230504	1240	18.15	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
32	20240116	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-8	5	-0.54	142799036	97066	83.01	1479	1493	1460	1922	1036	1479	1471.15	2.46	0	1752	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	499	29.42	0.48	12	0.29	50.00	3075.00	2375	20230504	-38.06	1240	20231026	18.63	1564	-5.95	20240111	1442	2.01	20240102	2375	-38.06	20230504	1240	18.63	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
33	20240116	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	-1	5	-0.07	136340622	92675	79.26	1479	1493	1460	1922	1036	1479	1471.17	2.46	0	1491	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	502	29.56	0.48	12	0.27	50.00	3075.00	2375	20230504	-37.77	1240	20231026	19.19	1564	-5.50	20240111	1442	2.50	20240102	2375	-37.77	20230504	1240	19.19	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
34	20240116	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	-7	5	-0.47	136206622	92584	79.18	1479	1493	1460	1922	1036	1479	1471.17	2.46	0	1422	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	500	29.44	0.48	12	0.27	50.00	3075.00	2375	20230504	-38.02	1240	20231026	18.71	1564	-5.88	20240111	1442	2.08	20240102	2375	-38.02	20230504	1240	18.71	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
35	20240116	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	-4	5	-0.27	128379505	87270	74.64	1479	1493	1460	1922	1036	1479	1471.06	2.46	0	-503	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	501	29.50	0.48	12	0.26	50.00	3075.00	2375	20230504	-37.89	1240	20231026	18.95	1564	-5.69	20240111	1442	2.29	20240102	2375	-37.89	20230504	1240	18.95	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
36	20240116	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	-6	5	-0.41	52276741	35330	30.22	1479	1493	1473	1922	1036	1479	1479.67	2.46	0	-4845	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	500	29.46	0.48	12	0.10	50.00	3075.00	2375	20230504	-37.98	1240	20231026	18.79	1564	-5.82	20240111	1442	2.15	20240102	2375	-37.98	20230504	1240	18.79	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
37	20240116	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	5	2	0.34	1584039	1071	0.92	1479	1484	1479	1922	1036	1479	1479.03	2.46	0	-49	1527	1503	1491	1467	1455	1497	1461	170	443	500	940	1	1	33952533	504	29.68	0.48	12	0.00	50.00	3075.00	2375	20230504	-37.52	1240	20231026	19.68	1564	-5.12	20240111	1442	2.91	20240102	2375	-37.52	20230504	1240	19.68	20231026	4.86	N	024840	500	169 억		834448	N	N	0	N	00	N
38	20240115	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	-37	5	-2.44	172612848	115978	166.47	1501	1515	1479	1970	1062	1516	1488.74	2.45	0	4657	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	502	29.58	0.48	12	0.34	50.00	3075.00	2375	20230504	-37.73	1240	20231026	19.27	1564	-5.43	20240111	1442	2.57	20240102	2375	-37.73	20230504	1240	19.27	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
39	20240115	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1480	-36	5	-2.37	158989720	106769	153.25	1501	1515	1479	1970	1062	1516	1489.10	2.45	0	4472	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	502	29.60	0.48	12	0.31	50.00	3075.00	2375	20230504	-37.68	1240	20231026	19.35	1564	-5.37	20240111	1442	2.64	20240102	2375	-37.68	20230504	1240	19.35	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
40	20240115	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	-20	5	-1.32	114531144	76762	110.18	1501	1515	1482	1970	1062	1516	1492.03	2.45	0	1822	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	508	29.92	0.49	12	0.23	50.00	3075.00	2375	20230504	-37.01	1240	20231026	20.65	1564	-4.35	20240111	1442	3.74	20240102	2375	-37.01	20230504	1240	20.65	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
41	20240115	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	-20	5	-1.32	94839811	63585	91.27	1501	1515	1482	1970	1062	1516	1491.54	2.45	0	-1749	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	508	29.92	0.49	12	0.19	50.00	3075.00	2375	20230504	-37.01	1240	20231026	20.65	1564	-4.35	20240111	1442	3.74	20240102	2375	-37.01	20230504	1240	20.65	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
42	20240115	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	-21	5	-1.39	54714758	36606	52.54	1501	1515	1487	1970	1062	1516	1494.69	2.45	0	-2213	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	508	29.90	0.49	12	0.11	50.00	3075.00	2375	20230504	-37.05	1240	20231026	20.56	1564	-4.41	20240111	1442	3.68	20240102	2375	-37.05	20230504	1240	20.56	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
43	20240115	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-25	5	-1.65	37303147	24916	35.76	1501	1515	1487	1970	1062	1516	1497.16	2.45	0	-2338	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	506	29.82	0.48	12	0.07	50.00	3075.00	2375	20230504	-37.22	1240	20231026	20.24	1564	-4.67	20240111	1442	3.40	20240102	2375	-37.22	20230504	1240	20.24	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
44	20240115	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-7	5	-0.46	22513030	15043	21.59	1501	1510	1487	1970	1062	1516	1496.58	2.45	0	-1803	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	512	30.18	0.49	12	0.04	50.00	3075.00	2375	20230504	-36.46	1240	20231026	21.69	1564	-3.52	20240111	1442	4.65	20240102	2375	-36.46	20230504	1240	21.69	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
45	20240115	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-26	5	-1.72	8292186	5529	7.94	1501	1502	1487	1970	1062	1516	1499.76	2.45	0	-2891	1563	1539	1520	1496	1477	1530	1487	170	454	500	970	1	1	33952533	506	29.80	0.48	12	0.02	50.00	3075.00	2375	20230504	-37.26	1240	20231026	20.16	1564	-4.73	20240111	1442	3.33	20240102	2375	-37.26	20230504	1240	20.16	20231026	4.80	N	024840	500	169 억		830193	N	N	0	N	00	N
46	20240112	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1516	-27	5	-1.75	99891127	66069	31.46	1544	1544	1501	2005	1081	1543	1511.92	2.49	0	-11247	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	515	30.32	0.49	12	0.19	50.00	3075.00	2375	20230504	-36.17	1235	20230106	22.75	1564	-3.07	20240111	1442	5.13	20240102	2375	-36.17	20230504	1240	22.26	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
47	20240112	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-24	5	-1.56	98312838	65026	30.96	1544	1544	1501	2005	1081	1543	1511.90	2.49	0	-11036	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	516	30.38	0.49	12	0.19	50.00	3075.00	2375	20230504	-36.04	1235	20230106	23.00	1564	-2.88	20240111	1442	5.34	20240102	2375	-36.04	20230504	1240	22.50	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
48	20240112	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	-37	5	-2.40	91406500	60443	28.78	1544	1544	1501	2005	1081	1543	1512.28	2.49	0	-10990	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	511	30.12	0.49	12	0.18	50.00	3075.00	2375	20230504	-36.59	1235	20230106	21.94	1564	-3.71	20240111	1442	4.44	20240102	2375	-36.59	20230504	1240	21.45	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
49	20240112	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-24	5	-1.56	79772820	52728	25.10	1544	1544	1501	2005	1081	1543	1512.91	2.49	0	-9154	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	516	30.38	0.49	12	0.16	50.00	3075.00	2375	20230504	-36.04	1235	20230106	23.00	1564	-2.88	20240111	1442	5.34	20240102	2375	-36.04	20230504	1240	22.50	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
50	20240112	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-26	5	-1.69	77129845	50981	24.27	1544	1544	1501	2005	1081	1543	1512.91	2.49	0	-8973	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	515	30.34	0.49	12	0.15	50.00	3075.00	2375	20230504	-36.13	1235	20230106	22.83	1564	-3.01	20240111	1442	5.20	20240102	2375	-36.13	20230504	1240	22.34	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
51	20240112	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-34	5	-2.20	72116383	47671	22.70	1544	1544	1501	2005	1081	1543	1512.79	2.49	0	-7762	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	512	30.18	0.49	12	0.14	50.00	3075.00	2375	20230504	-36.46	1235	20230106	22.19	1564	-3.52	20240111	1442	4.65	20240102	2375	-36.46	20230504	1240	21.69	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
52	20240112	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-35	5	-2.27	70282490	46454	22.12	1544	1544	1501	2005	1081	1543	1512.95	2.49	0	-8267	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	512	30.16	0.49	12	0.14	50.00	3075.00	2375	20230504	-36.51	1235	20230106	22.11	1564	-3.58	20240111	1442	4.58	20240102	2375	-36.51	20230504	1240	21.61	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
53	20240112	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	0	3	0.00	5418394	3524	1.68	1544	1544	1528	2005	1081	1543	1537.57	2.49	0	-1414	1599	1571	1536	1508	1473	1585	1522	170	462	500	980	1	1	33952533	524	30.86	0.50	12	0.01	50.00	3075.00	2375	20230504	-35.03	1235	20230106	24.94	1564	-1.34	20240111	1442	7.00	20240102	2375	-35.03	20230504	1240	24.44	20231026	4.75	N	024840	500	169 억		846343	N	N	0	N	00	N
54	20240111	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	35	2	2.32	323802485	209980	213.30	1504	1564	1501	1960	1056	1508	1542.06	2.41	0	28834	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	524	30.86	0.50	12	0.62	50.00	3075.00	2375	20230504	-35.03	1230	20230105	25.45	1564	-1.34	20240111	1442	7.00	20240102	2375	-35.03	20230504	1240	24.44	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
55	20240111	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	35	2	2.32	312755777	202811	206.01	1504	1564	1501	1960	1056	1508	1542.10	2.41	0	29775	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	524	30.86	0.50	12	0.60	50.00	3075.00	2375	20230504	-35.03	1230	20230105	25.45	1564	-1.34	20240111	1442	7.00	20240102	2375	-35.03	20230504	1240	24.44	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
56	20240111	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	32	2	2.12	290748803	188531	191.51	1504	1564	1501	1960	1056	1508	1542.18	2.41	0	30598	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	523	30.80	0.50	12	0.56	50.00	3075.00	2375	20230504	-35.16	1230	20230105	25.20	1564	-1.53	20240111	1442	6.80	20240102	2375	-35.16	20230504	1240	24.19	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
57	20240111	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	36	2	2.39	278949813	180876	183.73	1504	1564	1501	1960	1056	1508	1542.22	2.41	0	30612	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	524	30.88	0.50	12	0.53	50.00	3075.00	2375	20230504	-34.99	1230	20230105	25.53	1564	-1.28	20240111	1442	7.07	20240102	2375	-34.99	20230504	1240	24.52	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
58	20240111	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	36	2	2.39	267786238	173640	176.38	1504	1564	1501	1960	1056	1508	1542.19	2.41	0	30484	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	524	30.88	0.50	12	0.51	50.00	3075.00	2375	20230504	-34.99	1230	20230105	25.53	1564	-1.28	20240111	1442	7.07	20240102	2375	-34.99	20230504	1240	24.52	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
59	20240111	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	32	2	2.12	128785811	84023	85.35	1504	1549	1501	1960	1056	1508	1532.74	2.41	0	6847	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	523	30.80	0.50	12	0.25	50.00	3075.00	2375	20230504	-35.16	1230	20230105	25.20	1549	-0.58	20240111	1442	6.80	20240102	2375	-35.16	20230504	1240	24.19	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
60	20240111	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	13	2	0.86	27480583	18113	18.40	1504	1521	1501	1960	1056	1508	1517.17	2.41	0	-4057	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	516	30.42	0.49	12	0.05	50.00	3075.00	2375	20230504	-35.96	1230	20230105	23.66	1544	-1.49	20240109	1442	5.48	20240102	2375	-35.96	20230504	1240	22.66	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
61	20240111	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	13	2	0.86	454381	300	0.30	1504	1521	1504	1960	1056	1508	1514.60	2.41	0	-21	1537	1522	1511	1496	1485	1530	1504	170	452	500	960	1	1	33952533	516	30.42	0.49	12	0.00	50.00	3075.00	2375	20230504	-35.96	1230	20230105	23.66	1544	-1.49	20240109	1442	5.48	20240102	2375	-35.96	20230504	1240	22.66	20231026	4.80	N	024840	500	169 억		817752	N	N	0	N	00	N
62	20240110	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-6	5	-0.40	148944086	98445	116.14	1500	1526	1500	1968	1060	1514	1512.97	2.40	0	4399	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	512	30.16	0.49	12	0.29	50.00	3075.00	2375	20230504	-36.51	1205	20230104	25.15	1544	-2.33	20240109	1442	4.58	20240102	2375	-36.51	20230504	1240	21.61	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
63	20240110	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	8	2	0.53	135766567	89716	105.85	1500	1526	1500	1968	1060	1514	1513.29	2.40	0	3210	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	517	30.44	0.49	12	0.26	50.00	3075.00	2375	20230504	-35.92	1205	20230104	26.31	1544	-1.42	20240109	1442	5.55	20240102	2375	-35.92	20230504	1240	22.74	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
64	20240110	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	8	2	0.53	125085598	82661	97.52	1500	1526	1500	1968	1060	1514	1513.24	2.40	0	2150	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	517	30.44	0.49	12	0.24	50.00	3075.00	2375	20230504	-35.92	1205	20230104	26.31	1544	-1.42	20240109	1442	5.55	20240102	2375	-35.92	20230504	1240	22.74	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
65	20240110	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	7	2	0.46	102971081	68139	80.39	1500	1524	1500	1968	1060	1514	1511.19	2.40	0	535	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	516	30.42	0.49	12	0.20	50.00	3075.00	2375	20230504	-35.96	1205	20230104	26.22	1544	-1.49	20240109	1442	5.48	20240102	2375	-35.96	20230504	1240	22.66	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
66	20240110	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	4	2	0.26	94911529	62840	74.14	1500	1524	1500	1968	1060	1514	1510.37	2.40	0	352	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	515	30.36	0.49	12	0.19	50.00	3075.00	2375	20230504	-36.08	1205	20230104	25.98	1544	-1.68	20240109	1442	5.27	20240102	2375	-36.08	20230504	1240	22.42	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
67	20240110	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	1	2	0.07	47353015	31290	36.92	1500	1524	1500	1968	1060	1514	1513.36	2.40	0	1047	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	514	30.30	0.49	12	0.09	50.00	3075.00	2375	20230504	-36.21	1205	20230104	25.73	1544	-1.88	20240109	1442	5.06	20240102	2375	-36.21	20230504	1240	22.18	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
68	20240110	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-5	5	-0.33	12750828	8481	10.01	1500	1520	1500	1968	1060	1514	1503.46	2.40	0	238	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	512	30.18	0.49	12	0.02	50.00	3075.00	2375	20230504	-36.46	1205	20230104	25.23	1544	-2.27	20240109	1442	4.65	20240102	2375	-36.46	20230504	1240	21.69	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
69	20240110	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-14	5	-0.92	4551352	3034	3.58	1500	1504	1500	1968	1060	1514	1500.12	2.40	0	592	1562	1538	1520	1496	1478	1550	1508	170	454	500	960	1	1	33952533	509	30.00	0.49	12	0.01	50.00	3075.00	2375	20230504	-36.84	1205	20230104	24.48	1544	-2.85	20240109	1442	4.02	20240102	2375	-36.84	20230504	1240	20.97	20231026	4.74	N	024840	500	169 억		813353	N	N	0	N	00	N
70	20240109	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-8	5	-0.53	128169646	84761	90.53	1507	1544	1502	1978	1066	1522	1512.13	2.40	0	-2212	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	514	30.28	0.49	12	0.25	50.00	3075.00	2375	20230504	-36.25	1200	20230103	26.17	1544	-1.94	20240109	1442	4.99	20240102	2375	-36.25	20230504	1240	22.10	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
71	20240109	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-9	5	-0.59	93664869	61872	66.08	1507	1544	1502	1978	1066	1522	1513.85	2.40	0	-2604	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	514	30.26	0.49	12	0.18	50.00	3075.00	2375	20230504	-36.29	1200	20230103	26.08	1544	-2.01	20240109	1442	4.92	20240102	2375	-36.29	20230504	1240	22.02	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
72	20240109	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-12	5	-0.79	88935370	58744	62.74	1507	1544	1502	1978	1066	1522	1513.95	2.40	0	-2604	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	513	30.20	0.49	12	0.17	50.00	3075.00	2375	20230504	-36.42	1200	20230103	25.83	1544	-2.20	20240109	1442	4.72	20240102	2375	-36.42	20230504	1240	21.77	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
73	20240109	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-11	5	-0.72	66916368	44090	47.09	1507	1544	1503	1978	1066	1522	1517.72	2.40	0	-5247	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	513	30.22	0.49	12	0.13	50.00	3075.00	2375	20230504	-36.38	1200	20230103	25.92	1544	-2.14	20240109	1442	4.79	20240102	2375	-36.38	20230504	1240	21.85	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
74	20240109	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-12	5	-0.79	48391963	31788	33.95	1507	1544	1506	1978	1066	1522	1522.33	2.40	0	-5365	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	513	30.20	0.49	12	0.09	50.00	3075.00	2375	20230504	-36.42	1200	20230103	25.83	1544	-2.20	20240109	1442	4.72	20240102	2375	-36.42	20230504	1240	21.77	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
75	20240109	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	5	2	0.33	42536370	27921	29.82	1507	1544	1506	1978	1066	1522	1523.45	2.40	0	-5392	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	518	30.54	0.50	12	0.08	50.00	3075.00	2375	20230504	-35.71	1200	20230103	27.25	1544	-1.10	20240109	1442	5.89	20240102	2375	-35.71	20230504	1240	23.15	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
76	20240109	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	-1	5	-0.07	26527232	17388	18.57	1507	1544	1506	1978	1066	1522	1525.61	2.40	0	-2018	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	516	30.42	0.49	12	0.05	50.00	3075.00	2375	20230504	-35.96	1200	20230103	26.75	1544	-1.49	20240109	1442	5.48	20240102	2375	-35.96	20230504	1240	22.66	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
77	20240109	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-15	5	-0.99	2087195	1385	1.48	1507	1507	1507	1978	1066	1522	1507.00	2.40	0	-180	1554	1538	1519	1503	1484	1528	1493	170	456	500	970	1	1	33952533	512	30.14	0.49	12	0.00	50.00	3075.00	2375	20230504	-36.55	1200	20230103	25.58	1535	-1.82	20240108	1442	4.51	20240102	2375	-36.55	20230504	1240	21.53	20231026	4.67	N	024840	500	169 억		815565	N	N	0	N	00	N
78	20240108	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-4	5	-0.26	139176589	91456	100.69	1526	1535	1500	1983	1069	1526	1521.79	2.42	0	-4420	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	517	30.44	0.49	12	0.27	50.00	3075.00	2375	20230504	-35.92	1200	20230103	26.83	1535	-0.85	20240108	1442	5.55	20240102	2375	-35.92	20230504	1240	22.74	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
79	20240108	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-6	5	-0.39	127746798	83936	92.41	1526	1535	1500	1983	1069	1526	1521.95	2.42	0	-3826	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	516	30.40	0.49	12	0.25	50.00	3075.00	2375	20230504	-36.00	1200	20230103	26.67	1535	-0.98	20240108	1442	5.41	20240102	2375	-36.00	20230504	1240	22.58	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
80	20240108	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-6	5	-0.39	105398192	69211	76.20	1526	1535	1500	1983	1069	1526	1522.85	2.42	0	-5056	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	516	30.40	0.49	12	0.20	50.00	3075.00	2375	20230504	-36.00	1200	20230103	26.67	1535	-0.98	20240108	1442	5.41	20240102	2375	-36.00	20230504	1240	22.58	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
81	20240108	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-6	5	-0.39	101300384	66513	73.23	1526	1535	1500	1983	1069	1526	1523.02	2.42	0	-5218	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	516	30.40	0.49	12	0.20	50.00	3075.00	2375	20230504	-36.00	1200	20230103	26.67	1535	-0.98	20240108	1442	5.41	20240102	2375	-36.00	20230504	1240	22.58	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
82	20240108	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	5	2	0.33	78399552	51510	56.71	1526	1535	1500	1983	1069	1526	1522.03	2.42	0	-5312	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	520	30.62	0.50	12	0.15	50.00	3075.00	2375	20230504	-35.54	1200	20230103	27.58	1535	-0.26	20240108	1442	6.17	20240102	2375	-35.54	20230504	1240	23.47	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
83	20240108	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-11	5	-0.72	59412441	38992	42.93	1526	1535	1500	1983	1069	1526	1523.71	2.42	0	-9227	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	514	30.30	0.49	12	0.11	50.00	3075.00	2375	20230504	-36.21	1200	20230103	26.25	1535	-1.30	20240108	1442	5.06	20240102	2375	-36.21	20230504	1240	22.18	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
84	20240108	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-21	5	-1.38	29263167	19198	21.14	1526	1535	1503	1983	1069	1526	1524.28	2.42	0	-7688	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	511	30.10	0.49	12	0.06	50.00	3075.00	2375	20230504	-36.63	1200	20230103	25.42	1535	-1.95	20240108	1442	4.37	20240102	2375	-36.63	20230504	1240	21.37	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
85	20240108	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	7	2	0.46	2333347	1527	1.68	1526	1535	1526	1983	1069	1526	1528.06	2.42	0	-204	1553	1539	1518	1504	1483	1546	1511	170	457	500	970	1	1	33952533	520	30.66	0.50	12	0.00	50.00	3075.00	2375	20230504	-35.45	1200	20230103	27.75	1535	-0.13	20240108	1442	6.31	20240102	2375	-35.45	20230504	1240	23.63	20231026	4.59	N	024840	500	169 억		819985	N	N	0	N	00	N
86	20240105	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	5	2	0.33	136460931	90223	57.83	1520	1532	1497	1977	1065	1521	1512.48	2.45	0	-12347	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	518	30.52	0.50	12	0.27	50.00	3075.00	2375	20230504	-35.75	1200	20230103	27.17	1532	-0.39	20240105	1442	5.83	20240102	2375	-35.75	20230504	1230	24.07	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
87	20240105	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	3	2	0.20	123320669	81601	52.30	1520	1532	1497	1977	1065	1521	1511.26	2.45	0	-12673	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	517	30.48	0.50	12	0.24	50.00	3075.00	2375	20230504	-35.83	1200	20230103	27.00	1532	-0.52	20240105	1442	5.69	20240102	2375	-35.83	20230504	1230	23.90	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
88	20240105	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	5	2	0.33	108455767	71855	46.06	1520	1526	1497	1977	1065	1521	1509.37	2.45	0	-10197	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	518	30.52	0.50	12	0.21	50.00	3075.00	2375	20230504	-35.75	1200	20230103	27.17	1526	0.00	20240105	1442	5.83	20240102	2375	-35.75	20230504	1230	24.07	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
89	20240105	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-11	5	-0.72	69486915	46147	29.58	1520	1520	1497	1977	1065	1521	1505.77	2.45	0	-8906	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	513	30.20	0.49	12	0.14	50.00	3075.00	2375	20230504	-36.42	1200	20230103	25.83	1521	-0.72	20240104	1442	4.72	20240102	2375	-36.42	20230504	1230	22.76	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
90	20240105	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-13	5	-0.85	61593913	40927	26.23	1520	1520	1497	1977	1065	1521	1504.97	2.45	0	-7350	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	512	30.16	0.49	12	0.12	50.00	3075.00	2375	20230504	-36.51	1200	20230103	25.67	1521	-0.85	20240104	1442	4.58	20240102	2375	-36.51	20230504	1230	22.60	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
91	20240105	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-22	5	-1.45	48781240	32384	20.76	1520	1520	1497	1977	1065	1521	1506.34	2.45	0	-5656	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	509	29.98	0.49	12	0.10	50.00	3075.00	2375	20230504	-36.88	1200	20230103	24.92	1521	-1.45	20240104	1442	3.95	20240102	2375	-36.88	20230504	1230	21.87	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
92	20240105	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-21	5	-1.38	42567712	28248	18.11	1520	1520	1497	1977	1065	1521	1506.93	2.45	0	-4450	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	509	30.00	0.49	12	0.08	50.00	3075.00	2375	20230504	-36.84	1200	20230103	25.00	1521	-1.38	20240104	1442	4.02	20240102	2375	-36.84	20230504	1230	21.95	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
93	20240105	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-1	5	-0.07	1252978	825	0.53	1520	1520	1514	1977	1065	1521	1518.76	2.45	0	-161	1562	1541	1500	1479	1438	1552	1490	170	456	500	970	1	1	33952533	516	30.40	0.49	12	0.00	50.00	3075.00	2375	20230504	-36.00	1200	20230103	26.67	1521	-0.07	20240104	1442	5.41	20240102	2375	-36.00	20230504	1230	23.58	20230105	4.54	N	024840	500	169 억		833334	N	N	0	N	00	N
94	20240104	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	46	2	3.12	232074247	155818	165.75	1463	1521	1459	1917	1033	1475	1489.03	2.47	0	-5773	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	516	30.42	0.49	12	0.46	50.00	3075.00	2375	20230504	-35.96	1200	20230103	26.75	1521	0.00	20240104	1442	5.48	20240102	2375	-35.96	20230504	1205	26.22	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
95	20240104	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	15	2	1.02	152520607	103112	109.68	1463	1491	1459	1917	1033	1475	1479.17	2.47	0	-6664	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	506	29.80	0.48	12	0.30	50.00	3075.00	2375	20230504	-37.26	1200	20230103	24.17	1491	0.00	20240102	1442	3.33	20240102	2375	-37.26	20230504	1205	23.65	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
96	20240104	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	9	2	0.61	125067505	84675	90.07	1463	1491	1459	1917	1033	1475	1477.03	2.47	0	-6009	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	504	29.68	0.48	12	0.25	50.00	3075.00	2375	20230504	-37.52	1200	20230103	23.67	1491	0.00	20240102	1442	2.91	20240102	2375	-37.52	20230504	1205	23.15	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
97	20240104	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	9	2	0.61	81225558	55238	58.76	1463	1484	1459	1917	1033	1475	1470.47	2.47	0	-5378	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	504	29.68	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.52	1200	20230103	23.67	1491	-0.47	20240102	1442	2.91	20240102	2375	-37.52	20230504	1205	23.15	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
98	20240104	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-5	5	-0.34	59675974	40681	43.27	1463	1483	1459	1917	1033	1475	1466.92	2.47	0	-911	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	499	29.40	0.48	12	0.12	50.00	3075.00	2375	20230504	-38.11	1200	20230103	22.50	1491	-1.41	20240102	1442	1.94	20240102	2375	-38.11	20230504	1205	21.99	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
99	20240104	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	-1	5	-0.07	58599494	39949	42.50	1463	1483	1459	1917	1033	1475	1466.86	2.47	0	-911	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	500	29.48	0.48	12	0.12	50.00	3075.00	2375	20230504	-37.94	1200	20230103	22.83	1491	-1.14	20240102	1442	2.22	20240102	2375	-37.94	20230504	1205	22.32	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
100	20240104	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	7	2	0.47	43982010	30063	31.98	1463	1482	1459	1917	1033	1475	1462.99	2.47	0	2693	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	503	29.64	0.48	12	0.09	50.00	3075.00	2375	20230504	-37.60	1200	20230103	23.50	1491	-0.60	20240102	1442	2.77	20240102	2375	-37.60	20230504	1205	22.99	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
101	20240104	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	-11	5	-0.75	2970303	2029	2.16	1463	1465	1460	1917	1033	1475	1463.92	2.47	0	-858	1513	1494	1471	1452	1429	1503	1461	170	442	500	940	1	1	33952533	497	29.28	0.48	12	0.01	50.00	3075.00	2375	20230504	-38.36	1200	20230103	22.00	1491	-1.81	20240102	1442	1.53	20240102	2375	-38.36	20230504	1205	21.49	20230104	4.47	N	024840	500	169 억		839477	N	N	0	N	00	N
102	20240103	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	0	3	0.00	136383286	93033	72.86	1453	1490	1448	1917	1033	1475	1465.97	2.49	0	-5673	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	501	29.50	0.48	12	0.27	50.00	3075.00	2375	20230504	-37.89	1200	20230103	22.92	1491	-1.07	20240102	1442	2.29	20240102	2375	-37.89	20230504	1200	22.92	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
103	20240103	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	2	2	0.14	115480531	78858	61.76	1453	1490	1448	1917	1033	1475	1464.41	2.49	0	-4891	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	501	29.54	0.48	12	0.23	50.00	3075.00	2375	20230504	-37.81	1200	20230103	23.08	1491	-0.94	20240102	1442	2.43	20240102	2375	-37.81	20230504	1200	23.08	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
104	20240103	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	-4	5	-0.27	112511715	76842	60.18	1453	1490	1448	1917	1033	1475	1464.20	2.49	0	-4794	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	499	29.42	0.48	12	0.23	50.00	3075.00	2375	20230504	-38.06	1200	20230103	22.58	1491	-1.34	20240102	1442	2.01	20240102	2375	-38.06	20230504	1200	22.58	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
105	20240103	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	-7	5	-0.47	106193631	72543	56.81	1453	1490	1448	1917	1033	1475	1463.87	2.49	0	-4734	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	498	29.36	0.48	12	0.21	50.00	3075.00	2375	20230504	-38.19	1200	20230103	22.33	1491	-1.54	20240102	1442	1.80	20240102	2375	-38.19	20230504	1200	22.33	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
106	20240103	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-5	5	-0.34	105479930	72055	56.43	1453	1490	1448	1917	1033	1475	1463.88	2.49	0	-4726	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	499	29.40	0.48	12	0.21	50.00	3075.00	2375	20230504	-38.11	1200	20230103	22.50	1491	-1.41	20240102	1442	1.94	20240102	2375	-38.11	20230504	1200	22.50	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
107	20240103	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1464	-11	5	-0.75	69038838	47185	36.95	1453	1490	1448	1917	1033	1475	1463.15	2.49	0	-3854	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	497	29.28	0.48	12	0.14	50.00	3075.00	2375	20230504	-38.36	1200	20230103	22.00	1491	-1.81	20240102	1442	1.53	20240102	2375	-38.36	20230504	1200	22.00	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
108	20240103	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-5	5	-0.34	54060033	36933	28.92	1453	1490	1453	1917	1033	1475	1463.73	2.49	0	-2259	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	499	29.40	0.48	12	0.11	50.00	3075.00	2375	20230504	-38.11	1200	20230103	22.50	1491	-1.41	20240102	1442	1.94	20240102	2375	-38.11	20230504	1200	22.50	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
109	20240103	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1466	-9	5	-0.61	12312146	8426	6.60	1453	1468	1453	1917	1033	1475	1461.21	2.49	0	-260	1518	1496	1469	1447	1420	1507	1458	170	442	500	940	1	1	33952533	498	29.32	0.48	12	0.02	50.00	3075.00	2375	20230504	-38.27	1200	20230103	22.17	1491	-1.68	20240102	1442	1.66	20240102	2375	-38.27	20230504	1200	22.17	20230103	4.47	N	024840	500	169 억		844927	N	N	0	N	00	N
110	20240102	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	27	2	1.86	186982616	127692	223.80	1448	1491	1442	1882	1014	1448	1464.27	2.42	0	23288	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	501	29.50	0.48	12	0.38	50.00	3075.00	2375	20230504	-37.89	1200	20230103	22.92	1491	-1.07	20240102	1442	2.29	20240102	2375	-37.89	20230504	1200	22.92	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
111	20240102	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	19	2	1.31	158701145	108497	190.16	1448	1491	1442	1882	1014	1448	1462.72	2.42	0	22392	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	498	29.34	0.48	12	0.32	50.00	3075.00	2375	20230504	-38.23	1200	20230103	22.25	1491	-1.61	20240102	1442	1.73	20240102	2375	-38.23	20230504	1200	22.25	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
112	20240102	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	35	2	2.42	137450284	93982	164.72	1448	1491	1442	1882	1014	1448	1462.52	2.42	0	19815	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	504	29.66	0.48	12	0.28	50.00	3075.00	2375	20230504	-37.56	1200	20230103	23.58	1491	-0.54	20240102	1442	2.84	20240102	2375	-37.56	20230504	1200	23.58	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
113	20240102	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	22	2	1.52	132673031	90744	159.04	1448	1491	1442	1882	1014	1448	1462.06	2.42	0	20059	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	499	29.40	0.48	12	0.27	50.00	3075.00	2375	20230504	-38.11	1200	20230103	22.50	1491	-1.41	20240102	1442	1.94	20240102	2375	-38.11	20230504	1200	22.50	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
114	20240102	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	20	2	1.38	129539616	88610	155.30	1448	1491	1442	1882	1014	1448	1461.91	2.42	0	20026	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	498	29.36	0.48	12	0.26	50.00	3075.00	2375	20230504	-38.19	1200	20230103	22.33	1491	-1.54	20240102	1442	1.80	20240102	2375	-38.19	20230504	1200	22.33	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
115	20240102	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	5	2	0.35	58874995	40640	71.23	1448	1461	1442	1882	1014	1448	1448.70	2.42	0	6336	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	493	29.06	0.47	12	0.12	50.00	3075.00	2375	20230504	-38.82	1200	20230103	21.08	1461	-0.55	20240102	1442	0.76	20240102	2375	-38.82	20230504	1200	21.08	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
116	20240102	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-6	5	-0.41	2044182	1412	2.47	1448	1448	1442	1882	1014	1448	1447.72	2.42	0	-290	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	490	28.84	0.47	12	0.00	50.00	3075.00	2375	20230504	-39.28	1200	20230103	20.17	1448	-0.41	20240102	1442	0.00	20240102	2375	-39.28	20230504	1200	20.17	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N
117	20240102	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	0	3	0.00	0	0	0.00	0	0	0	1882	1014	1448	0.00	2.42	0	0	1469	1458	1439	1428	1409	1464	1434	170	434	500	920	1	1	33952533	492	28.96	0.47	12	0.00	50.00	3075.00	2375	20230504	-39.03	1200	20230103	20.67	0	0.00	0	0	0.00	0	2375	-39.03	20230504	1200	20.67	20230103	4.47	N	024840	500	169 억		821885	N	N	0	N	00	N