KissMeData/024880/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	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-70	5	-1.46	282171210	59800	61.41	4810	4820	4675	6240	3360	4800	4718.58	1.42	0	-9686	4966	4882	4821	4737	4676	4852	4707	103	1440	500	3450	5	1	20682798	978	4.47	0.48	12	0.29	1057.00	9783.00	7840	20230323	-39.67	4455	20231024	6.17	5080	-6.89	20240112	4675	1.18	20240123	7840	-39.67	20230323	4455	6.17	20231024	3.77	N	024880	500	103 억		293703	N	N	0	N	00	N
3	20240123	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-50	5	-1.04	264982990	56176	57.69	4810	4820	4675	6240	3360	4800	4717.01	1.42	0	-9784	4966	4882	4821	4737	4676	4852	4707	103	1440	500	3450	5	1	20682798	982	4.49	0.49	12	0.27	1057.00	9783.00	7840	20230323	-39.41	4455	20231024	6.62	5080	-6.50	20240112	4675	1.60	20240123	7840	-39.41	20230323	4455	6.62	20231024	3.77	N	024880	500	103 억		293703	N	N	0	N	00	N
4	20240123	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-80	5	-1.67	179406305	37993	39.02	4810	4820	4675	6240	3360	4800	4722.09	1.42	0	-11242	4966	4882	4821	4737	4676	4852	4707	103	1440	500	3450	5	1	20682798	976	4.47	0.48	12	0.18	1057.00	9783.00	7840	20230323	-39.80	4455	20231024	5.95	5080	-7.09	20240112	4675	0.96	20240123	7840	-39.80	20230323	4455	5.95	20231024	3.77	N	024880	500	103 억		293703	N	N	0	N	00	N
5	20240123	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-40	5	-0.83	38350070	8044	8.26	4810	4820	4740	6240	3360	4800	4767.54	1.42	0	-981	4966	4882	4821	4737	4676	4852	4707	103	1440	500	3450	5	1	20682798	985	4.50	0.49	12	0.04	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	5080	-6.30	20240112	4740	0.42	20240123	7840	-39.29	20230323	4455	6.85	20231024	3.77	N	024880	500	103 억		293703	N	N	0	N	00	N
6	20240119	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	65	2	1.35	168198945	34663	85.89	4790	4895	4790	6260	3375	4820	4852.41	1.33	0	11607	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1010	4.62	0.50	12	0.17	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	5080	-3.84	20240112	4760	2.63	20240117	7840	-37.69	20230323	4455	9.65	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
7	20240119	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	70	2	1.45	152763290	31503	78.06	4790	4895	4790	6260	3375	4820	4849.17	1.33	0	11115	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1011	4.63	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	5080	-3.74	20240112	4760	2.73	20240117	7840	-37.63	20230323	4455	9.76	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
8	20240119	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	60	2	1.24	130080765	26847	66.52	4790	4880	4790	6260	3375	4820	4845.26	1.33	0	10006	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1009	4.62	0.50	12	0.13	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	5080	-3.94	20240112	4760	2.52	20240117	7840	-37.76	20230323	4455	9.54	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
9	20240119	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	40	2	0.83	96539030	19949	49.43	4790	4880	4790	6260	3375	4820	4839.29	1.33	0	7985	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1005	4.60	0.50	12	0.10	1057.00	9783.00	7840	20230323	-38.01	4455	20231024	9.09	5080	-4.33	20240112	4760	2.10	20240117	7840	-38.01	20230323	4455	9.09	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
10	20240119	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	45	2	0.93	83739085	17313	42.90	4790	4880	4790	6260	3375	4820	4836.77	1.33	0	7794	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1006	4.60	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.95	4455	20231024	9.20	5080	-4.23	20240112	4760	2.21	20240117	7840	-37.95	20230323	4455	9.20	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
11	20240119	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	45	2	0.93	81285335	16808	41.65	4790	4880	4790	6260	3375	4820	4836.11	1.33	0	7717	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1006	4.60	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.95	4455	20231024	9.20	5080	-4.23	20240112	4760	2.21	20240117	7840	-37.95	20230323	4455	9.20	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
12	20240119	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	60	2	1.24	70554315	14597	36.17	4790	4880	4790	6260	3375	4820	4833.48	1.33	0	7014	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	1009	4.62	0.50	12	0.07	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	5080	-3.94	20240112	4760	2.52	20240117	7840	-37.76	20230323	4455	9.54	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
13	20240119	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	0	3	0.00	26426470	5500	13.63	4790	4860	4790	6260	3375	4820	4804.81	1.33	0	1897	4900	4860	4810	4770	4720	4880	4790	103	1440	500	3470	5	1	20682798	997	4.56	0.49	12	0.03	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4760	1.26	20240117	7840	-38.52	20230323	4455	8.19	20231024	3.72	N	024880	500	103 억		275458	N	N	0	N	00	N
14	20240118	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	0	3	0.00	193657095	40337	31.90	4790	4850	4760	6260	3375	4820	4800.98	1.36	0	-5458	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	997	4.56	0.49	12	0.20	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4760	1.26	20240118	7840	-38.52	20230323	4455	8.19	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
15	20240118	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-10	5	-0.21	171985655	35833	28.34	4790	4850	4760	6260	3375	4820	4799.64	1.36	0	-4932	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	995	4.55	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4760	1.05	20240118	7840	-38.65	20230323	4455	7.97	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
16	20240118	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-40	5	-0.83	156064565	32513	25.71	4790	4850	4760	6260	3375	4820	4800.07	1.36	0	-3471	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	989	4.52	0.49	12	0.16	1057.00	9783.00	7840	20230323	-39.03	4455	20231024	7.30	5080	-5.91	20240112	4760	0.42	20240118	7840	-39.03	20230323	4455	7.30	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
17	20240118	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	5	2	0.10	120743465	25160	19.90	4790	4850	4760	6260	3375	4820	4799.02	1.36	0	914	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	998	4.56	0.49	12	0.12	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	5080	-5.02	20240112	4760	1.37	20240118	7840	-38.46	20230323	4455	8.31	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
18	20240118	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	5	2	0.10	106451140	22195	17.55	4790	4850	4760	6260	3375	4820	4796.18	1.36	0	756	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	998	4.56	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	5080	-5.02	20240112	4760	1.37	20240118	7840	-38.46	20230323	4455	8.31	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
19	20240118	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-5	5	-0.10	73780755	15422	12.20	4790	4850	4760	6260	3375	4820	4784.12	1.36	0	-800	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	996	4.56	0.49	12	0.07	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4760	1.16	20240118	7840	-38.58	20230323	4455	8.08	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
20	20240118	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	5	2	0.10	61181045	12807	10.13	4790	4850	4760	6260	3375	4820	4777.16	1.36	0	-828	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	998	4.56	0.49	12	0.06	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	5080	-5.02	20240112	4760	1.37	20240118	7840	-38.46	20230323	4455	8.31	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
21	20240118	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-50	5	-1.04	19189980	4028	3.19	4790	4795	4760	6260	3375	4820	4764.15	1.36	0	-3	5153	4986	4873	4706	4593	4930	4650	103	1440	500	3470	5	1	20682798	987	4.51	0.49	12	0.02	1057.00	9783.00	7840	20230323	-39.16	4455	20231024	7.07	5080	-6.10	20240112	4760	0.21	20240118	7840	-39.16	20230323	4455	7.07	20231024	3.72	N	024880	500	103 억		280913	N	N	0	N	00	N
22	20240117	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-170	5	-3.41	610797970	125843	200.14	5040	5040	4760	6480	3495	4990	4853.66	1.69	0	-69329	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	997	4.56	0.49	12	0.61	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4760	1.26	20240117	7840	-38.52	20230323	4455	8.19	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
23	20240117	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-200	5	-4.01	574551195	118293	188.13	5040	5040	4760	6480	3495	4990	4857.02	1.69	0	-66675	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	991	4.53	0.49	12	0.57	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	5080	-5.71	20240112	4760	0.63	20240117	7840	-38.90	20230323	4455	7.52	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
24	20240117	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-165	5	-3.31	531117995	109240	173.73	5040	5040	4760	6480	3495	4990	4861.94	1.69	0	-63211	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	998	4.56	0.49	12	0.53	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	5080	-5.02	20240112	4760	1.37	20240117	7840	-38.46	20230323	4455	8.31	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
25	20240117	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-205	5	-4.11	482845280	99157	157.69	5040	5040	4775	6480	3495	4990	4869.50	1.69	0	-58593	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	990	4.53	0.49	12	0.48	1057.00	9783.00	7840	20230323	-38.97	4455	20231024	7.41	5080	-5.81	20240112	4775	0.21	20240117	7840	-38.97	20230323	4455	7.41	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
26	20240117	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-140	5	-2.81	385921500	78990	125.62	5040	5040	4815	6480	3495	4990	4885.70	1.69	0	-53314	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	1003	4.59	0.50	12	0.38	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	5080	-4.53	20240112	4815	0.73	20240117	7840	-38.14	20230323	4455	8.87	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
27	20240117	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-130	5	-2.61	281996860	57491	91.43	5040	5040	4830	6480	3495	4990	4905.06	1.69	0	-38858	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	1005	4.60	0.50	12	0.28	1057.00	9783.00	7840	20230323	-38.01	4455	20231024	9.09	5080	-4.33	20240112	4830	0.62	20240117	7840	-38.01	20230323	4455	9.09	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
28	20240117	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-90	5	-1.80	227772270	46335	73.69	5040	5040	4875	6480	3495	4990	4915.77	1.69	0	-35964	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	1013	4.64	0.50	12	0.22	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	5080	-3.54	20240112	4860	0.82	20240108	7840	-37.50	20230323	4455	9.99	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
29	20240117	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-5	5	-0.10	20701920	4121	6.55	5040	5040	4985	6480	3495	4990	5023.52	1.69	0	-2105	5116	5052	4986	4922	4856	5085	4955	103	1490	500	3590	5	1	20682798	1031	4.72	0.51	12	0.02	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	5080	-1.87	20240112	4860	2.57	20240108	7840	-36.42	20230323	4455	11.90	20231024	3.74	N	024880	500	103 억		350212	N	N	0	N	00	N
30	20240116	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	35	2	0.71	308975380	62061	130.36	4930	5050	4920	6440	3470	4955	4978.53	1.65	0	8788	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1032	4.72	0.51	12	0.30	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	5080	-1.77	20240112	4860	2.67	20240108	7840	-36.35	20230323	4455	12.01	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
31	20240116	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	10	2	0.20	290092180	58273	122.40	4930	5050	4920	6440	3470	4955	4978.16	1.65	0	8396	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1027	4.70	0.51	12	0.28	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	5080	-2.26	20240112	4860	2.16	20240108	7840	-36.67	20230323	4455	11.45	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
32	20240116	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	30	2	0.61	271805655	54590	114.67	4930	5050	4920	6440	3470	4955	4979.04	1.65	0	8130	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1031	4.72	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	5080	-1.87	20240112	4860	2.57	20240108	7840	-36.42	20230323	4455	11.90	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
33	20240116	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	35	2	0.71	245505940	49318	103.59	4930	5050	4920	6440	3470	4955	4978.02	1.65	0	8217	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1032	4.72	0.51	12	0.24	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	5080	-1.77	20240112	4860	2.67	20240108	7840	-36.35	20230323	4455	12.01	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
34	20240116	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	20	2	0.40	222705970	44739	93.97	4930	5050	4920	6440	3470	4955	4977.89	1.65	0	8894	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1029	4.71	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	5080	-2.07	20240112	4860	2.37	20240108	7840	-36.54	20230323	4455	11.67	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
35	20240116	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	20	2	0.40	213029495	42793	89.89	4930	5050	4920	6440	3470	4955	4978.14	1.65	0	8930	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1029	4.71	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	5080	-2.07	20240112	4860	2.37	20240108	7840	-36.54	20230323	4455	11.67	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
36	20240116	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-10	5	-0.20	169436990	33966	71.35	4930	5050	4930	6440	3470	4955	4988.43	1.65	0	7497	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1023	4.68	0.51	12	0.16	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	5080	-2.66	20240112	4860	1.75	20240108	7840	-36.93	20230323	4455	11.00	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
37	20240116	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-5	5	-0.10	9353485	1894	3.98	4930	4950	4930	6440	3470	4955	4938.48	1.65	0	1265	5038	4996	4948	4906	4858	4972	4882	103	1485	500	3560	5	1	20682798	1024	4.68	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	5080	-2.56	20240112	4860	1.85	20240108	7840	-36.86	20230323	4455	11.11	20231024	3.74	N	024880	500	103 억		341466	N	N	0	N	00	N
38	20240115	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-15	5	-0.30	232874645	47164	69.13	4980	4990	4900	6460	3480	4970	4937.55	1.64	0	2169	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1025	4.69	0.51	12	0.23	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	5080	-2.46	20240112	4860	1.95	20240108	7840	-36.80	20230323	4455	11.22	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
39	20240115	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-40	5	-0.80	205411745	41608	60.98	4980	4990	4900	6460	3480	4970	4936.83	1.64	0	1341	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1020	4.66	0.50	12	0.20	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5080	-2.95	20240112	4860	1.44	20240108	7840	-37.12	20230323	4455	10.66	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
40	20240115	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-20	5	-0.40	189072075	38293	56.12	4980	4990	4900	6460	3480	4970	4937.51	1.64	0	1427	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1024	4.68	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	5080	-2.56	20240112	4860	1.85	20240108	7840	-36.86	20230323	4455	11.11	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
41	20240115	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-30	5	-0.60	185482205	37566	55.06	4980	4990	4900	6460	3480	4970	4937.50	1.64	0	1288	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1022	4.67	0.50	12	0.18	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	5080	-2.76	20240112	4860	1.65	20240108	7840	-36.99	20230323	4455	10.89	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
42	20240115	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-30	5	-0.60	163764870	33164	48.61	4980	4990	4900	6460	3480	4970	4938.03	1.64	0	1192	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1022	4.67	0.50	12	0.16	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	5080	-2.76	20240112	4860	1.65	20240108	7840	-36.99	20230323	4455	10.89	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
43	20240115	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-15	5	-0.30	63528170	12787	18.74	4980	4990	4950	6460	3480	4970	4968.18	1.64	0	1099	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1025	4.69	0.51	12	0.06	1057.00	9783.00	7840	20230323	-36.80	4455	20231024	11.22	5080	-2.46	20240112	4860	1.95	20240108	7840	-36.80	20230323	4455	11.22	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
44	20240115	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	5	2	0.10	37349800	7512	11.01	4980	4990	4950	6460	3480	4970	4972.02	1.64	0	2046	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1029	4.71	0.51	12	0.04	1057.00	9783.00	7840	20230323	-36.54	4455	20231024	11.67	5080	-2.07	20240112	4860	2.37	20240108	7840	-36.54	20230323	4455	11.67	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
45	20240115	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-20	5	-0.40	11780400	2377	3.48	4980	4985	4950	6460	3480	4970	4955.99	1.64	0	1230	5123	5046	5003	4926	4883	5025	4905	103	1490	500	3570	5	1	20682798	1024	4.68	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	5080	-2.56	20240112	4860	1.85	20240108	7840	-36.86	20230323	4455	11.11	20231024	3.71	N	024880	500	103 억		339702	N	N	0	N	00	N
46	20240112	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	340657725	68227	114.85	5000	5080	4960	6500	3500	5000	4993.00	1.61	0	6507	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	5	1	20682798	1028	4.70	0.51	12	0.33	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	5080	-2.17	20240112	4860	2.26	20240108	7840	-36.61	20230323	4455	11.56	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
47	20240112	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-35	5	-0.70	303953430	60837	102.41	5000	5080	4965	6500	3500	5000	4996.19	1.61	0	5880	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	5	1	20682798	1027	4.70	0.51	12	0.29	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	5080	-2.26	20240112	4860	2.16	20240108	7840	-36.67	20230323	4455	11.45	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
48	20240112	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	283699305	56762	95.55	5000	5080	4965	6500	3500	5000	4998.05	1.61	0	5639	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	5	1	20682798	1032	4.72	0.51	12	0.27	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	5080	-1.77	20240112	4860	2.67	20240108	7840	-36.35	20230323	4455	12.01	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
49	20240112	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	247951115	49593	83.48	5000	5080	4965	6500	3500	5000	4999.72	1.61	0	7352	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	10	1	20682798	1038	4.75	0.51	12	0.24	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	5080	-1.18	20240112	4860	3.29	20240108	7840	-35.97	20230323	4455	12.68	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
50	20240112	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	213069180	42638	71.78	5000	5080	4965	6500	3500	5000	4997.17	1.61	0	7642	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	5	1	20682798	1031	4.72	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	5080	-1.87	20240112	4860	2.57	20240108	7840	-36.42	20230323	4455	11.90	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
51	20240112	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-5	5	-0.10	195540625	39119	65.85	5000	5080	4965	6500	3500	5000	4998.61	1.61	0	6172	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	5	1	20682798	1033	4.73	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	5080	-1.67	20240112	4860	2.78	20240108	7840	-36.29	20230323	4455	12.12	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
52	20240112	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-35	5	-0.70	119479635	23854	40.16	5000	5080	4965	6500	3500	5000	5008.79	1.61	0	-618	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	5	1	20682798	1027	4.70	0.51	12	0.12	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	5080	-2.26	20240112	4860	2.16	20240108	7840	-36.67	20230323	4455	11.45	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
53	20240112	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	1000000	200	0.34	5000	5000	5000	6500	3500	5000	5000.00	1.61	0	-190	5090	5045	5005	4960	4920	5042	4957	103	1500	500	3600	10	1	20682798	1034	4.73	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5050	-0.99	20240111	4860	2.88	20240108	7840	-36.22	20230323	4455	12.23	20231024	3.74	N	024880	500	103 억		333143	N	N	0	N	00	N
54	20240111	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	297347595	59360	87.36	5000	5050	4965	6470	3490	4980	5009.23	1.57	0	8211	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1034	4.73	0.51	12	0.29	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5050	-0.99	20240111	4860	2.88	20240108	7840	-36.22	20230323	4455	12.23	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
55	20240111	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	270634155	54020	79.50	5000	5050	4965	6470	3490	4980	5009.89	1.57	0	8147	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1034	4.73	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5050	-0.99	20240111	4860	2.88	20240108	7840	-36.22	20230323	4455	12.23	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
56	20240111	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	30	2	0.60	264396780	52772	77.66	5000	5050	4965	6470	3490	4980	5010.17	1.57	0	7638	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1036	4.74	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	5050	-0.79	20240111	4860	3.09	20240108	7840	-36.10	20230323	4455	12.46	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
57	20240111	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	40	2	0.80	242210030	48344	71.15	5000	5050	4965	6470	3490	4980	5010.14	1.57	0	6590	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1038	4.75	0.51	12	0.23	1057.00	9783.00	7840	20230323	-35.97	4455	20231024	12.68	5050	-0.59	20240111	4860	3.29	20240108	7840	-35.97	20230323	4455	12.68	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
58	20240111	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	30	2	0.60	204885740	40895	60.18	5000	5050	4965	6470	3490	4980	5010.04	1.57	0	5286	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1036	4.74	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	5050	-0.79	20240111	4860	3.09	20240108	7840	-36.10	20230323	4455	12.46	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
59	20240111	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	50	2	1.00	150473270	30075	44.26	5000	5030	4965	6470	3490	4980	5003.27	1.57	0	2502	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1040	4.76	0.51	12	0.15	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	5040	-0.20	20240102	4860	3.50	20240108	7840	-35.84	20230323	4455	12.91	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
60	20240111	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-10	5	-0.20	55383445	11093	16.33	5000	5010	4970	6470	3490	4980	4992.65	1.57	0	475	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	5	1	20682798	1028	4.70	0.51	12	0.05	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	5040	-1.39	20240102	4860	2.26	20240108	7840	-36.61	20230323	4455	11.56	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
61	20240111	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	20	2	0.40	3965000	793	1.17	5000	5000	5000	6470	3490	4980	5000.00	1.57	0	-260	5076	5027	4961	4912	4846	5052	4937	103	1490	500	3580	10	1	20682798	1034	4.73	0.51	12	0.00	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5040	-0.79	20240102	4860	2.88	20240108	7840	-36.22	20230323	4455	12.23	20231024	3.80	N	024880	500	103 억		324971	N	N	0	N	00	N
62	20240110	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	85	2	1.74	336085190	67810	114.62	4895	5010	4895	6360	3430	4895	4956.27	1.52	0	9851	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1030	4.71	0.51	12	0.33	1057.00	9783.00	7840	20230323	-36.48	4455	20231024	11.78	5040	-1.19	20240102	4860	2.47	20240108	7840	-36.48	20230323	4455	11.78	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
63	20240110	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	100	2	2.04	309246445	62412	105.50	4895	5010	4895	6360	3430	4895	4954.92	1.52	0	11541	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1033	4.73	0.51	12	0.30	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	5040	-0.89	20240102	4860	2.78	20240108	7840	-36.29	20230323	4455	12.12	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
64	20240110	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	35	2	0.72	130456765	26455	44.72	4895	4975	4895	6360	3430	4895	4931.28	1.52	0	-3463	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1020	4.66	0.50	12	0.13	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4860	1.44	20240108	7840	-37.12	20230323	4455	10.66	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
65	20240110	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	40	2	0.82	114311225	23179	39.18	4895	4975	4895	6360	3430	4895	4931.68	1.52	0	-3253	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1021	4.67	0.50	12	0.11	1057.00	9783.00	7840	20230323	-37.05	4455	20231024	10.77	5040	-2.08	20240102	4860	1.54	20240108	7840	-37.05	20230323	4455	10.77	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
66	20240110	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	30	2	0.61	94723580	19201	32.46	4895	4975	4895	6360	3430	4895	4933.27	1.52	0	-864	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1019	4.66	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.18	4455	20231024	10.55	5040	-2.28	20240102	4860	1.34	20240108	7840	-37.18	20230323	4455	10.55	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
67	20240110	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	35	2	0.72	87007990	17636	29.81	4895	4975	4895	6360	3430	4895	4933.56	1.52	0	-404	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1020	4.66	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4860	1.44	20240108	7840	-37.12	20230323	4455	10.66	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
68	20240110	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	35	2	0.72	66963190	13576	22.95	4895	4975	4895	6360	3430	4895	4932.48	1.52	0	230	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1020	4.66	0.50	12	0.07	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4860	1.44	20240108	7840	-37.12	20230323	4455	10.66	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
69	20240110	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	35	2	0.72	1266670	258	0.44	4895	4930	4895	6360	3430	4895	4909.86	1.52	0	170	5001	4947	4921	4867	4841	4935	4855	103	1465	500	3520	5	1	20682798	1020	4.66	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4860	1.44	20240108	7840	-37.12	20230323	4455	10.66	20231024	3.79	N	024880	500	103 억		315120	N	N	0	N	00	N
70	20240109	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	0	3	0.00	290968195	59149	147.87	4895	4975	4895	6360	3430	4895	4919.25	1.44	0	18071	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1012	4.63	0.50	12	0.29	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	5040	-2.88	20240102	4860	0.72	20240108	7840	-37.56	20230323	4455	9.88	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
71	20240109	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	45	2	0.92	168727510	34195	85.49	4895	4975	4895	6360	3430	4895	4934.27	1.44	0	13943	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1022	4.67	0.50	12	0.17	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	5040	-1.98	20240102	4860	1.65	20240108	7840	-36.99	20230323	4455	10.89	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
72	20240109	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	45	2	0.92	142206945	28813	72.03	4895	4975	4895	6360	3430	4895	4935.51	1.44	0	12569	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1022	4.67	0.50	12	0.14	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	5040	-1.98	20240102	4860	1.65	20240108	7840	-36.99	20230323	4455	10.89	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
73	20240109	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	50	2	1.02	128355130	26002	65.00	4895	4975	4895	6360	3430	4895	4936.36	1.44	0	11945	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1023	4.68	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	5040	-1.88	20240102	4860	1.75	20240108	7840	-36.93	20230323	4455	11.00	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
74	20240109	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	75	2	1.53	114821650	23266	58.16	4895	4975	4895	6360	3430	4895	4935.17	1.44	0	10893	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1028	4.70	0.51	12	0.11	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	5040	-1.39	20240102	4860	2.26	20240108	7840	-36.61	20230323	4455	11.56	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
75	20240109	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	25	2	0.51	43576630	8860	22.15	4895	4940	4895	6360	3430	4895	4918.36	1.44	0	2097	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1018	4.65	0.50	12	0.04	1057.00	9783.00	7840	20230323	-37.24	4455	20231024	10.44	5040	-2.38	20240102	4860	1.23	20240108	7840	-37.24	20230323	4455	10.44	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
76	20240109	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	10	2	0.20	31021450	6305	15.76	4895	4940	4895	6360	3430	4895	4920.13	1.44	0	1033	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1014	4.64	0.50	12	0.03	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	5040	-2.68	20240102	4860	0.93	20240108	7840	-37.44	20230323	4455	10.10	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
77	20240109	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	5	2	0.10	2468580	504	1.26	4895	4900	4895	6360	3430	4895	4897.98	1.44	0	300	4951	4922	4891	4862	4831	4907	4847	103	1465	500	3520	5	1	20682798	1013	4.64	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	5040	-2.78	20240102	4860	0.82	20240108	7840	-37.50	20230323	4455	9.99	20231024	3.84	N	024880	500	103 억		297046	N	N	0	N	00	N
78	20240108	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-5	5	-0.10	195144845	39981	68.21	4905	4920	4860	6370	3430	4900	4880.94	1.44	0	-1038	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1012	4.63	0.50	12	0.19	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	5040	-2.88	20240102	4860	0.72	20240108	7840	-37.56	20230323	4455	9.88	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
79	20240108	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-15	5	-0.31	174146975	35690	60.89	4905	4920	4860	6370	3430	4900	4879.43	1.44	0	-3472	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1010	4.62	0.50	12	0.17	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	5040	-3.08	20240102	4860	0.51	20240108	7840	-37.69	20230323	4455	9.65	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
80	20240108	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-20	5	-0.41	145521390	29829	50.89	4905	4920	4860	6370	3430	4900	4878.52	1.44	0	-4016	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1009	4.62	0.50	12	0.14	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	5040	-3.17	20240102	4860	0.41	20240108	7840	-37.76	20230323	4455	9.54	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
81	20240108	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-10	5	-0.20	100830475	20672	35.27	4905	4920	4860	6370	3430	4900	4877.64	1.44	0	-1431	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1011	4.63	0.50	12	0.10	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	5040	-2.98	20240102	4860	0.62	20240108	7840	-37.63	20230323	4455	9.76	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
82	20240108	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-10	5	-0.20	86467350	17734	30.25	4905	4920	4860	6370	3430	4900	4875.80	1.44	0	-1897	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1011	4.63	0.50	12	0.09	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	5040	-2.98	20240102	4860	0.62	20240108	7840	-37.63	20230323	4455	9.76	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
83	20240108	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-15	5	-0.31	80138470	16439	28.04	4905	4920	4860	6370	3430	4900	4874.90	1.44	0	-2056	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1010	4.62	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.69	4455	20231024	9.65	5040	-3.08	20240102	4860	0.51	20240108	7840	-37.69	20230323	4455	9.65	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
84	20240108	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-20	5	-0.41	69854265	14334	24.45	4905	4920	4860	6370	3430	4900	4873.33	1.44	0	-2621	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1009	4.62	0.50	12	0.07	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	5040	-3.17	20240102	4860	0.41	20240108	7840	-37.76	20230323	4455	9.54	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
85	20240108	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-5	5	-0.10	1323185	270	0.46	4905	4920	4890	6370	3430	4900	4900.69	1.44	0	-169	4963	4931	4898	4866	4833	4915	4850	103	1470	500	3520	5	1	20682798	1012	4.63	0.50	12	0.00	1057.00	9783.00	7840	20230323	-37.56	4455	20231024	9.88	5040	-2.88	20240102	4865	0.62	20240105	7840	-37.56	20230323	4455	9.88	20231024	3.82	N	024880	500	103 억		297970	N	N	0	N	00	N
86	20240105	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-30	5	-0.61	286642215	58617	96.59	4905	4930	4865	6400	3455	4930	4890.07	1.45	0	-1787	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1013	4.64	0.50	12	0.28	1057.00	9783.00	7840	20230323	-37.50	4455	20231024	9.99	5040	-2.78	20240102	4865	0.72	20240105	7840	-37.50	20230323	4455	9.99	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
87	20240105	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-40	5	-0.81	228517895	46705	76.96	4905	4930	4865	6400	3455	4930	4892.79	1.45	0	-680	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1011	4.63	0.50	12	0.23	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	5040	-2.98	20240102	4865	0.51	20240105	7840	-37.63	20230323	4455	9.76	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
88	20240105	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-50	5	-1.01	218583695	44670	73.61	4905	4930	4865	6400	3455	4930	4893.30	1.45	0	241	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1009	4.62	0.50	12	0.22	1057.00	9783.00	7840	20230323	-37.76	4455	20231024	9.54	5040	-3.17	20240102	4865	0.31	20240105	7840	-37.76	20230323	4455	9.54	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
89	20240105	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-40	5	-0.81	155257680	31700	52.24	4905	4930	4865	6400	3455	4930	4897.72	1.45	0	2904	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1011	4.63	0.50	12	0.15	1057.00	9783.00	7840	20230323	-37.63	4455	20231024	9.76	5040	-2.98	20240102	4865	0.51	20240105	7840	-37.63	20230323	4455	9.76	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
90	20240105	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-20	5	-0.41	128556055	26247	43.25	4905	4930	4865	6400	3455	4930	4897.93	1.45	0	3457	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1016	4.65	0.50	12	0.13	1057.00	9783.00	7840	20230323	-37.37	4455	20231024	10.21	5040	-2.58	20240102	4865	0.92	20240105	7840	-37.37	20230323	4455	10.21	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
91	20240105	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-15	5	-0.30	116100870	23708	39.07	4905	4930	4865	6400	3455	4930	4897.12	1.45	0	3628	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1017	4.65	0.50	12	0.11	1057.00	9783.00	7840	20230323	-37.31	4455	20231024	10.33	5040	-2.48	20240102	4865	1.03	20240105	7840	-37.31	20230323	4455	10.33	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
92	20240105	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	0	3	0.00	76057915	15536	25.60	4905	4930	4865	6400	3455	4930	4895.59	1.45	0	2358	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1020	4.66	0.50	12	0.08	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4865	1.34	20240105	7840	-37.12	20230323	4455	10.66	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
93	20240105	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-25	5	-0.51	54537735	11152	18.38	4905	4905	4865	6400	3455	4930	4890.40	1.45	0	998	5073	5001	4958	4886	4843	4980	4865	103	1470	500	3540	5	1	20682798	1014	4.64	0.50	12	0.05	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	5040	-2.68	20240102	4865	0.82	20240105	7840	-37.44	20230323	4455	10.10	20231024	3.78	N	024880	500	103 억		299401	N	N	0	N	00	N
94	20240104	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-60	5	-1.20	301675695	60687	131.48	5030	5030	4915	6480	3495	4990	4971.38	1.50	0	-10767	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	5	1	20682798	1020	4.66	0.50	12	0.29	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4890	0.82	20240102	7840	-37.12	20230323	4455	10.66	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
95	20240104	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-45	5	-0.90	276508685	55578	120.41	5030	5030	4915	6480	3495	4990	4975.14	1.50	0	-8636	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	5	1	20682798	1023	4.68	0.51	12	0.27	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	5040	-1.88	20240102	4890	1.12	20240102	7840	-36.93	20230323	4455	11.00	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
96	20240104	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-60	5	-1.20	258987320	52021	112.70	5030	5030	4930	6480	3495	4990	4978.51	1.50	0	-5993	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	5	1	20682798	1020	4.66	0.50	12	0.25	1057.00	9783.00	7840	20230323	-37.12	4455	20231024	10.66	5040	-2.18	20240102	4890	0.82	20240102	7840	-37.12	20230323	4455	10.66	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
97	20240104	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	228135480	45770	99.16	5030	5030	4940	6480	3495	4990	4984.39	1.50	0	-3014	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	5	1	20682798	1024	4.68	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.86	4455	20231024	11.11	5040	-1.79	20240102	4890	1.23	20240102	7840	-36.86	20230323	4455	11.11	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
98	20240104	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-20	5	-0.40	196543415	39384	85.32	5030	5030	4940	6480	3495	4990	4990.44	1.50	0	-1697	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	5	1	20682798	1028	4.70	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	5040	-1.39	20240102	4890	1.64	20240102	7840	-36.61	20230323	4455	11.56	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
99	20240104	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-25	5	-0.50	192592565	38586	83.60	5030	5030	4945	6480	3495	4990	4991.26	1.50	0	-932	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	5	1	20682798	1027	4.70	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.67	4455	20231024	11.45	5040	-1.49	20240102	4890	1.53	20240102	7840	-36.67	20230323	4455	11.45	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
100	20240104	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	10	2	0.20	132113640	26423	57.24	5030	5030	4980	6480	3495	4990	4999.95	1.50	0	1945	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	10	1	20682798	1034	4.73	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5040	-0.79	20240102	4890	2.25	20240102	7840	-36.22	20230323	4455	12.23	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
101	20240104	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	40	2	0.80	42914985	8580	18.59	5030	5030	4995	6480	3495	4990	5001.76	1.50	0	-3806	5060	5025	4985	4950	4910	5042	4967	103	1490	500	3590	10	1	20682798	1040	4.76	0.51	12	0.04	1057.00	9783.00	7840	20230323	-35.84	4455	20231024	12.91	5040	-0.20	20240102	4890	2.86	20240102	7840	-35.84	20230323	4455	12.91	20231024	3.81	N	024880	500	103 억		310040	N	N	0	N	00	N
102	20240103	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	227733570	45631	57.98	4965	5020	4945	6500	3500	5000	4990.77	1.46	0	6837	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	5	1	20682798	1032	4.72	0.51	12	0.22	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	5040	-0.99	20240102	4890	2.04	20240102	7840	-36.35	20230323	4455	12.01	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
103	20240103	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	219046920	43889	55.76	4965	5020	4945	6500	3500	5000	4990.93	1.46	0	7109	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	5	1	20682798	1032	4.72	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	5040	-0.99	20240102	4890	2.04	20240102	7840	-36.35	20230323	4455	12.01	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
104	20240103	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-5	5	-0.10	213199975	42716	54.27	4965	5020	4945	6500	3500	5000	4991.10	1.46	0	7168	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	5	1	20682798	1033	4.73	0.51	12	0.21	1057.00	9783.00	7840	20230323	-36.29	4455	20231024	12.12	5040	-0.89	20240102	4890	2.15	20240102	7840	-36.29	20230323	4455	12.12	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
105	20240103	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	208091490	41691	52.97	4965	5020	4945	6500	3500	5000	4991.28	1.46	0	7178	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	10	1	20682798	1034	4.73	0.51	12	0.20	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5040	-0.79	20240102	4890	2.25	20240102	7840	-36.22	20230323	4455	12.23	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
106	20240103	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	192049510	38480	48.89	4965	5020	4945	6500	3500	5000	4990.89	1.46	0	8348	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	5	1	20682798	1028	4.70	0.51	12	0.19	1057.00	9783.00	7840	20230323	-36.61	4455	20231024	11.56	5040	-1.39	20240102	4890	1.64	20240102	7840	-36.61	20230323	4455	11.56	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
107	20240103	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	178446215	35753	45.42	4965	5020	4945	6500	3500	5000	4991.08	1.46	0	8405	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	10	1	20682798	1034	4.73	0.51	12	0.17	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5040	-0.79	20240102	4890	2.25	20240102	7840	-36.22	20230323	4455	12.23	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
108	20240103	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	143247995	28687	36.45	4965	5020	4945	6500	3500	5000	4993.48	1.46	0	8511	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	10	1	20682798	1034	4.73	0.51	12	0.14	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5040	-0.79	20240102	4890	2.25	20240102	7840	-36.22	20230323	4455	12.23	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
109	20240103	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-55	5	-1.10	5286740	1065	1.35	4965	4985	4945	6500	3500	5000	4964.08	1.46	0	-1055	5126	5062	4976	4912	4826	5095	4945	103	1500	500	3600	5	1	20682798	1023	4.68	0.51	12	0.01	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	5040	-1.88	20240102	4890	1.12	20240102	7840	-36.93	20230323	4455	11.00	20231024	3.82	N	024880	500	103 억		302914	N	N	0	N	00	N
110	20240102	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	60	2	1.21	390485300	78575	133.11	4940	5040	4890	6420	3460	4940	4969.58	1.37	0	20164	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	10	1	20682798	1034	4.73	0.51	12	0.38	1057.00	9783.00	7840	20230323	-36.22	4455	20231024	12.23	5040	-0.79	20240102	4890	2.25	20240102	7840	-36.22	20230323	4455	12.23	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
111	20240102	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	45	2	0.91	356074590	71688	121.44	4940	5040	4890	6420	3460	4940	4967.00	1.37	0	18857	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	5	1	20682798	1031	4.72	0.51	12	0.35	1057.00	9783.00	7840	20230323	-36.42	4455	20231024	11.90	5040	-1.09	20240102	4890	1.94	20240102	7840	-36.42	20230323	4455	11.90	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
112	20240102	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	50	2	1.01	320851485	64621	109.47	4940	5040	4890	6420	3460	4940	4965.13	1.37	0	16553	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	5	1	20682798	1032	4.72	0.51	12	0.31	1057.00	9783.00	7840	20230323	-36.35	4455	20231024	12.01	5040	-0.99	20240102	4890	2.04	20240102	7840	-36.35	20230323	4455	12.01	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
113	20240102	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	70	2	1.42	270248785	54512	92.34	4940	5040	4890	6420	3460	4940	4957.60	1.37	0	13897	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	10	1	20682798	1036	4.74	0.51	12	0.26	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	5040	-0.60	20240102	4890	2.45	20240102	7840	-36.10	20230323	4455	12.46	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
114	20240102	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	70	2	1.42	254398375	51347	86.98	4940	5040	4890	6420	3460	4940	4954.49	1.37	0	11674	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	10	1	20682798	1036	4.74	0.51	12	0.25	1057.00	9783.00	7840	20230323	-36.10	4455	20231024	12.46	5040	-0.60	20240102	4890	2.45	20240102	7840	-36.10	20230323	4455	12.46	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
115	20240102	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	5	2	0.10	133571000	27133	45.96	4940	4970	4890	6420	3460	4940	4922.82	1.37	0	3410	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	5	1	20682798	1023	4.68	0.51	12	0.13	1057.00	9783.00	7840	20230323	-36.93	4455	20231024	11.00	4970	-0.50	20240102	4890	1.12	20240102	7840	-36.93	20230323	4455	11.00	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
116	20240102	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-35	5	-0.71	24406630	4950	8.39	4940	4960	4905	6420	3460	4940	4930.63	1.37	0	-1002	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	5	1	20682798	1014	4.64	0.50	12	0.02	1057.00	9783.00	7840	20230323	-37.44	4455	20231024	10.10	4960	-1.11	20240102	4905	0.00	20240102	7840	-37.44	20230323	4455	10.10	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N
117	20240102	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	0	3	0.00	0	0	0.00	0	0	0	6420	3460	4940	0.00	1.37	0	0	5026	4982	4936	4892	4846	5005	4915	103	1480	500	3550	5	1	20682798	1022	4.67	0.50	12	0.00	1057.00	9783.00	7840	20230323	-36.99	4455	20231024	10.89	0	0.00	0	0	0.00	0	7840	-36.99	20230323	4455	10.89	20231024	3.92	N	024880	500	103 억		282458	N	N	0	N	00	N