KissMeData/054540/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	15	2	0.37	64395795	15890	72.29	4025	4075	4020	5260	2835	4050	4052.60	1.50	0	1867	4076	4062	4036	4022	3996	4070	4030	75	1210	500	2990	5	1	13000000	528	-6.42	0.79	12	0.12	-633.00	5140.00	4860	20240104	-16.36	3390	20230314	19.91	4860	-16.36	20240104	3885	4.63	20240117	4860	-16.36	20240104	3390	19.91	20230314	1.74	N	054540	500	75 억		194793	N	N	0	N	00	N
3	20240123	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	33213300	8205	37.33	4025	4070	4020	5260	2835	4050	4047.93	1.50	0	678	4076	4062	4036	4022	3996	4070	4030	75	1210	500	2990	5	1	13000000	527	-6.40	0.79	12	0.06	-633.00	5140.00	4860	20240104	-16.67	3390	20230314	19.47	4860	-16.67	20240104	3885	4.25	20240117	4860	-16.67	20240104	3390	19.47	20230314	1.74	N	054540	500	75 억		194793	N	N	0	N	00	N
4	20240123	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	15	2	0.37	23802270	5881	26.75	4025	4070	4020	5260	2835	4050	4047.32	1.50	0	673	4076	4062	4036	4022	3996	4070	4030	75	1210	500	2990	5	1	13000000	528	-6.42	0.79	12	0.05	-633.00	5140.00	4860	20240104	-16.36	3390	20230314	19.91	4860	-16.36	20240104	3885	4.63	20240117	4860	-16.36	20240104	3390	19.91	20230314	1.74	N	054540	500	75 억		194793	N	N	0	N	00	N
5	20240123	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-10	5	-0.25	2869545	713	3.24	4025	4040	4020	5260	2835	4050	4024.61	1.50	0	535	4076	4062	4036	4022	3996	4070	4030	75	1210	500	2990	5	1	13000000	525	-6.38	0.79	12	0.01	-633.00	5140.00	4860	20240104	-16.87	3390	20230314	19.17	4860	-16.87	20240104	3885	3.99	20240117	4860	-16.87	20240104	3390	19.17	20230314	1.74	N	054540	500	75 억		194793	N	N	0	N	00	N
6	20240119	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	65	2	1.65	183368485	45895	93.81	3935	4025	3935	5120	2765	3945	3995.39	1.43	0	9653	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	521	-6.33	0.78	12	0.35	-633.00	5140.00	4860	20240104	-17.49	3390	20230314	18.29	4860	-17.49	20240104	3885	3.22	20240117	4860	-17.49	20240104	3390	18.29	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
7	20240119	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	60	2	1.52	178023570	44561	91.08	3935	4025	3935	5120	2765	3945	3995.05	1.43	0	9432	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	521	-6.33	0.78	12	0.34	-633.00	5140.00	4860	20240104	-17.59	3390	20230314	18.14	4860	-17.59	20240104	3885	3.09	20240117	4860	-17.59	20240104	3390	18.14	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
8	20240119	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	80	2	2.03	157598010	39460	80.66	3935	4025	3935	5120	2765	3945	3993.87	1.43	0	8072	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	523	-6.36	0.78	12	0.30	-633.00	5140.00	4860	20240104	-17.18	3390	20230314	18.73	4860	-17.18	20240104	3885	3.60	20240117	4860	-17.18	20240104	3390	18.73	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
9	20240119	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	55	2	1.39	137090095	34341	70.19	3935	4015	3935	5120	2765	3945	3992.02	1.43	0	8362	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	520	-6.32	0.78	12	0.26	-633.00	5140.00	4860	20240104	-17.70	3390	20230314	17.99	4860	-17.70	20240104	3885	2.96	20240117	4860	-17.70	20240104	3390	17.99	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
10	20240119	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	70	2	1.77	113136210	28344	57.94	3935	4015	3935	5120	2765	3945	3991.54	1.43	0	7954	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	522	-6.34	0.78	12	0.22	-633.00	5140.00	4860	20240104	-17.39	3390	20230314	18.44	4860	-17.39	20240104	3885	3.35	20240117	4860	-17.39	20240104	3390	18.44	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
11	20240119	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	50	2	1.27	65561260	16451	33.63	3935	4005	3935	5120	2765	3945	3985.24	1.43	0	8277	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	519	-6.31	0.78	12	0.13	-633.00	5140.00	4860	20240104	-17.80	3390	20230314	17.85	4860	-17.80	20240104	3885	2.83	20240117	4860	-17.80	20240104	3390	17.85	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
12	20240119	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	45	2	1.14	50196270	12598	25.75	3935	4005	3935	5120	2765	3945	3984.46	1.43	0	8792	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	519	-6.30	0.78	12	0.10	-633.00	5140.00	4860	20240104	-17.90	3390	20230314	17.70	4860	-17.90	20240104	3885	2.70	20240117	4860	-17.90	20240104	3390	17.70	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
13	20240119	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	25	2	0.63	11090550	2798	5.72	3935	3980	3935	5120	2765	3945	3963.74	1.43	0	2180	4021	3982	3936	3897	3851	4002	3917	75	1175	500	2910	5	1	13000000	516	-6.27	0.77	12	0.02	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3885	2.19	20240117	4860	-18.31	20240104	3390	17.11	20230314	1.91	N	054540	500	75 억		186188	N	N	0	N	00	N
14	20240118	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	60	2	1.54	192318645	48911	40.93	3890	3975	3890	5050	2720	3885	3932.00	1.45	0	-2258	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	513	-6.23	0.77	12	0.38	-633.00	5140.00	4860	20240104	-18.83	3390	20230314	16.37	4860	-18.83	20240104	3885	1.54	20240117	4860	-18.83	20240104	3390	16.37	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
15	20240118	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	60	2	1.54	180256010	45841	38.36	3890	3975	3890	5050	2720	3885	3932.27	1.45	0	-2682	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	513	-6.23	0.77	12	0.35	-633.00	5140.00	4860	20240104	-18.83	3390	20230314	16.37	4860	-18.83	20240104	3885	1.54	20240117	4860	-18.83	20240104	3390	16.37	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
16	20240118	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	35	2	0.90	172147440	43774	36.63	3890	3975	3890	5050	2720	3885	3932.72	1.45	0	-2540	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	510	-6.19	0.76	12	0.34	-633.00	5140.00	4860	20240104	-19.34	3390	20230314	15.63	4860	-19.34	20240104	3885	0.90	20240117	4860	-19.34	20240104	3390	15.63	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
17	20240118	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	80	2	2.06	150254050	38215	31.98	3890	3975	3890	5050	2720	3885	3931.89	1.45	0	-904	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	515	-6.26	0.77	12	0.29	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3885	2.06	20240117	4860	-18.42	20240104	3390	16.96	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
18	20240118	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	65	2	1.67	108319950	27589	23.09	3890	3950	3890	5050	2720	3885	3926.30	1.45	0	-80	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	514	-6.24	0.77	12	0.21	-633.00	5140.00	4860	20240104	-18.72	3390	20230314	16.52	4860	-18.72	20240104	3885	1.67	20240117	4860	-18.72	20240104	3390	16.52	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
19	20240118	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	50	2	1.29	99339080	25311	21.18	3890	3950	3890	5050	2720	3885	3924.85	1.45	0	-340	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	512	-6.22	0.77	12	0.19	-633.00	5140.00	4860	20240104	-19.03	3390	20230314	16.08	4860	-19.03	20240104	3885	1.29	20240117	4860	-19.03	20240104	3390	16.08	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
20	20240118	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	55	2	1.42	76197770	19425	16.26	3890	3950	3890	5050	2720	3885	3922.80	1.45	0	-1512	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	512	-6.22	0.77	12	0.15	-633.00	5140.00	4860	20240104	-18.93	3390	20230314	16.22	4860	-18.93	20240104	3885	1.42	20240117	4860	-18.93	20240104	3390	16.22	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
21	20240118	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	45	2	1.16	15626105	3986	3.34	3890	3930	3890	5050	2720	3885	3920.87	1.45	0	-335	4071	3977	3931	3837	3791	3955	3815	75	1165	500	2870	5	1	13000000	511	-6.21	0.76	12	0.03	-633.00	5140.00	4860	20240104	-19.14	3390	20230314	15.93	4860	-19.14	20240104	3885	1.16	20240117	4860	-19.14	20240104	3390	15.93	20230314	1.98	N	054540	500	75 억		187910	N	N	0	N	00	N
22	20240117	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-150	5	-3.72	470758265	119209	141.64	4025	4025	3885	5240	2825	4035	3949.05	1.61	0	-21070	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	505	-6.14	0.76	12	0.92	-633.00	5140.00	4860	20240104	-20.06	3390	20230314	14.60	4860	-20.06	20240104	3885	0.00	20240117	4860	-20.06	20240104	3390	14.60	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
23	20240117	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-120	5	-2.97	440515635	111447	132.42	4025	4025	3910	5240	2825	4035	3952.69	1.61	0	-17386	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	509	-6.18	0.76	12	0.86	-633.00	5140.00	4860	20240104	-19.44	3390	20230314	15.49	4860	-19.44	20240104	3910	0.13	20240117	4860	-19.44	20240104	3390	15.49	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
24	20240117	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-105	5	-2.60	412516015	104297	123.92	4025	4025	3910	5240	2825	4035	3955.20	1.61	0	-13532	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	511	-6.21	0.76	12	0.80	-633.00	5140.00	4860	20240104	-19.14	3390	20230314	15.93	4860	-19.14	20240104	3910	0.51	20240117	4860	-19.14	20240104	3390	15.93	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
25	20240117	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-115	5	-2.85	399707530	101033	120.04	4025	4025	3910	5240	2825	4035	3956.21	1.61	0	-10481	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	510	-6.19	0.76	12	0.78	-633.00	5140.00	4860	20240104	-19.34	3390	20230314	15.63	4860	-19.34	20240104	3910	0.26	20240117	4860	-19.34	20240104	3390	15.63	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
26	20240117	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-115	5	-2.85	370170500	93499	111.09	4025	4025	3910	5240	2825	4035	3959.09	1.61	0	-7194	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	510	-6.19	0.76	12	0.72	-633.00	5140.00	4860	20240104	-19.34	3390	20230314	15.63	4860	-19.34	20240104	3910	0.26	20240117	4860	-19.34	20240104	3390	15.63	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
27	20240117	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-80	5	-1.98	285121190	71906	85.44	4025	4025	3940	5240	2825	4035	3965.19	1.61	0	-1614	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	514	-6.25	0.77	12	0.55	-633.00	5140.00	4860	20240104	-18.62	3390	20230314	16.67	4860	-18.62	20240104	3940	0.38	20240117	4860	-18.62	20240104	3390	16.67	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
28	20240117	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-80	5	-1.98	163593295	41280	49.05	4025	4025	3940	5240	2825	4035	3963.02	1.61	0	-12726	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	514	-6.25	0.77	12	0.32	-633.00	5140.00	4860	20240104	-18.62	3390	20230314	16.67	4860	-18.62	20240104	3940	0.38	20240117	4860	-18.62	20240104	3390	16.67	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
29	20240117	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-15	5	-0.37	1053375	262	0.31	4025	4025	4020	5240	2825	4035	4020.52	1.61	0	-143	4168	4101	4033	3966	3898	4135	4000	75	1205	500	2980	5	1	13000000	523	-6.35	0.78	12	0.00	-633.00	5140.00	4860	20240104	-17.28	3390	20230314	18.58	4860	-17.28	20240104	3940	2.03	20240110	4860	-17.28	20240104	3390	18.58	20230314	2.00	N	054540	500	75 억		209886	N	N	0	N	00	N
30	20240116	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	55	2	1.38	336668245	83631	132.69	3980	4100	3965	5170	2790	3980	4025.62	1.55	0	8764	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	525	-6.37	0.79	12	0.64	-633.00	5140.00	4860	20240104	-16.98	3390	20230314	19.03	4860	-16.98	20240104	3940	2.41	20240110	4860	-16.98	20240104	3390	19.03	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
31	20240116	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	35	2	0.88	320049905	79505	126.15	3980	4100	3965	5170	2790	3980	4025.53	1.55	0	9239	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	522	-6.34	0.78	12	0.61	-633.00	5140.00	4860	20240104	-17.39	3390	20230314	18.44	4860	-17.39	20240104	3940	1.90	20240110	4860	-17.39	20240104	3390	18.44	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
32	20240116	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	25	2	0.63	280351155	69600	110.43	3980	4100	3965	5170	2790	3980	4028.03	1.55	0	8875	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	521	-6.33	0.78	12	0.54	-633.00	5140.00	4860	20240104	-17.59	3390	20230314	18.14	4860	-17.59	20240104	3940	1.65	20240110	4860	-17.59	20240104	3390	18.14	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
33	20240116	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	65	2	1.63	244671690	60728	96.35	3980	4100	3965	5170	2790	3980	4028.98	1.55	0	8355	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	526	-6.39	0.79	12	0.47	-633.00	5140.00	4860	20240104	-16.77	3390	20230314	19.32	4860	-16.77	20240104	3940	2.66	20240110	4860	-16.77	20240104	3390	19.32	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
34	20240116	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	55	2	1.38	211690695	52559	83.39	3980	4100	3965	5170	2790	3980	4027.68	1.55	0	7525	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	525	-6.37	0.79	12	0.40	-633.00	5140.00	4860	20240104	-16.98	3390	20230314	19.03	4860	-16.98	20240104	3940	2.41	20240110	4860	-16.98	20240104	3390	19.03	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
35	20240116	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	55	2	1.38	197426770	49021	77.78	3980	4100	3965	5170	2790	3980	4027.39	1.55	0	7770	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	525	-6.37	0.79	12	0.38	-633.00	5140.00	4860	20240104	-16.98	3390	20230314	19.03	4860	-16.98	20240104	3940	2.41	20240110	4860	-16.98	20240104	3390	19.03	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
36	20240116	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	20	2	0.50	179242225	44483	70.58	3980	4100	3965	5170	2790	3980	4029.45	1.55	0	6773	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	520	-6.32	0.78	12	0.34	-633.00	5140.00	4860	20240104	-17.70	3390	20230314	17.99	4860	-17.70	20240104	3940	1.52	20240110	4860	-17.70	20240104	3390	17.99	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
37	20240116	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	19657815	4948	7.85	3980	3980	3965	5170	2790	3980	3972.88	1.55	0	2555	4030	4005	3980	3955	3930	4017	3967	75	1190	500	2940	5	1	13000000	517	-6.29	0.77	12	0.04	-633.00	5140.00	4860	20240104	-18.11	3390	20230314	17.40	4860	-18.11	20240104	3940	1.02	20240110	4860	-18.11	20240104	3390	17.40	20230314	2.01	N	054540	500	75 억		201593	N	N	0	N	00	N
38	20240115	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	10	2	0.25	244063510	61358	163.48	3970	4005	3955	5160	2780	3970	3977.71	1.52	0	3825	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	517	-6.29	0.77	12	0.47	-633.00	5140.00	4860	20240104	-18.11	3390	20230314	17.40	4860	-18.11	20240104	3940	1.02	20240110	4860	-18.11	20240104	3390	17.40	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
39	20240115	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	236320895	59409	158.28	3970	4005	3955	5160	2780	3970	3977.88	1.52	0	3509	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	516	-6.27	0.77	12	0.46	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240110	4860	-18.31	20240104	3390	17.11	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
40	20240115	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	30	2	0.76	223417410	56164	149.64	3970	4005	3955	5160	2780	3970	3977.97	1.52	0	3933	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	520	-6.32	0.78	12	0.43	-633.00	5140.00	4860	20240104	-17.70	3390	20230314	17.99	4860	-17.70	20240104	3940	1.52	20240110	4860	-17.70	20240104	3390	17.99	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
41	20240115	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	177710320	44731	119.18	3970	4000	3955	5160	2780	3970	3972.88	1.52	0	810	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	517	-6.28	0.77	12	0.34	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3940	0.89	20240110	4860	-18.21	20240104	3390	17.26	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
42	20240115	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	150709240	37918	101.03	3970	4000	3960	5160	2780	3970	3974.63	1.52	0	1718	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	516	-6.27	0.77	12	0.29	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240110	4860	-18.31	20240104	3390	17.11	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
43	20240115	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	112493720	28293	75.38	3970	4000	3960	5160	2780	3970	3976.05	1.52	0	1971	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	516	-6.27	0.77	12	0.22	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240110	4860	-18.31	20240104	3390	17.11	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
44	20240115	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	20	2	0.50	56293220	14128	37.64	3970	4000	3960	5160	2780	3970	3984.65	1.52	0	1708	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	519	-6.30	0.78	12	0.11	-633.00	5140.00	4860	20240104	-17.90	3390	20230314	17.70	4860	-17.90	20240104	3940	1.27	20240110	4860	-17.90	20240104	3390	17.70	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
45	20240115	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	6522125	1643	4.38	3970	3970	3965	5160	2780	3970	3969.61	1.52	0	-172	4016	3992	3966	3942	3916	3980	3930	75	1190	500	2930	5	1	13000000	515	-6.26	0.77	12	0.01	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3940	0.63	20240110	4860	-18.42	20240104	3390	16.96	20230314	2.00	N	054540	500	75 억		197900	N	N	0	N	00	N
46	20240112	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	148795725	37531	59.39	3980	3990	3940	5160	2780	3970	3964.55	1.58	0	-7393	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	516	-6.27	0.77	12	0.29	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240112	4860	-18.31	20240104	3390	17.11	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
47	20240112	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	115398190	29130	46.09	3980	3985	3940	5160	2780	3970	3961.36	1.58	0	-7328	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	516	-6.27	0.77	12	0.22	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240112	4860	-18.31	20240104	3390	17.11	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
48	20240112	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	106813385	26966	42.67	3980	3985	3940	5160	2780	3970	3960.89	1.58	0	-6915	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	515	-6.26	0.77	12	0.21	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3940	0.63	20240112	4860	-18.42	20240104	3390	16.96	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
49	20240112	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	90432575	22841	36.14	3980	3985	3940	5160	2780	3970	3959.02	1.58	0	-6499	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	515	-6.26	0.77	12	0.18	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3940	0.63	20240112	4860	-18.42	20240104	3390	16.96	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
50	20240112	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	80014910	20218	31.99	3980	3985	3940	5160	2780	3970	3957.34	1.58	0	-5923	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	517	-6.28	0.77	12	0.16	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3940	0.89	20240112	4860	-18.21	20240104	3390	17.26	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
51	20240112	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-10	5	-0.25	69286360	17510	27.71	3980	3985	3940	5160	2780	3970	3956.63	1.58	0	-5678	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	515	-6.26	0.77	12	0.13	-633.00	5140.00	4860	20240104	-18.52	3390	20230314	16.81	4860	-18.52	20240104	3940	0.51	20240112	4860	-18.52	20240104	3390	16.81	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
52	20240112	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-20	5	-0.50	37489260	9455	14.96	3980	3985	3950	5160	2780	3970	3964.78	1.58	0	-5321	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	514	-6.24	0.77	12	0.07	-633.00	5140.00	4860	20240104	-18.72	3390	20230314	16.52	4860	-18.72	20240104	3940	0.25	20240110	4860	-18.72	20240104	3390	16.52	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
53	20240112	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	7814120	1966	3.11	3980	3980	3960	5160	2780	3970	3975.92	1.58	0	-742	4096	4032	3991	3927	3886	4065	3960	75	1190	500	2930	5	1	13000000	517	-6.28	0.77	12	0.02	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3940	0.89	20240110	4860	-18.21	20240104	3390	17.26	20230314	2.11	N	054540	500	75 억		204985	N	N	0	N	00	N
54	20240111	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	20	2	0.51	251469370	63187	91.96	3950	4055	3950	5130	2765	3950	3979.80	1.55	0	3994	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	516	-6.27	0.77	12	0.49	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240110	4860	-18.31	20240104	3390	17.11	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
55	20240111	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	10	2	0.25	231741340	58196	84.70	3950	4055	3950	5130	2765	3950	3982.13	1.55	0	4464	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	515	-6.26	0.77	12	0.45	-633.00	5140.00	4860	20240104	-18.52	3390	20230314	16.81	4860	-18.52	20240104	3940	0.51	20240110	4860	-18.52	20240104	3390	16.81	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
56	20240111	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	10	2	0.25	201062965	50447	73.42	3950	4055	3950	5130	2765	3950	3985.69	1.55	0	5261	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	515	-6.26	0.77	12	0.39	-633.00	5140.00	4860	20240104	-18.52	3390	20230314	16.81	4860	-18.52	20240104	3940	0.51	20240110	4860	-18.52	20240104	3390	16.81	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
57	20240111	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	15	2	0.38	188740960	47342	68.90	3950	4055	3950	5130	2765	3950	3986.82	1.55	0	5711	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	515	-6.26	0.77	12	0.36	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3940	0.63	20240110	4860	-18.42	20240104	3390	16.96	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
58	20240111	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	35	2	0.89	173939330	43612	63.47	3950	4055	3950	5130	2765	3950	3988.41	1.55	0	6785	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	518	-6.30	0.78	12	0.34	-633.00	5140.00	4860	20240104	-18.00	3390	20230314	17.55	4860	-18.00	20240104	3940	1.14	20240110	4860	-18.00	20240104	3390	17.55	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
59	20240111	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	40	2	1.01	155120940	38883	56.59	3950	4055	3950	5130	2765	3950	3989.51	1.55	0	7365	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	519	-6.30	0.78	12	0.30	-633.00	5140.00	4860	20240104	-17.90	3390	20230314	17.70	4860	-17.90	20240104	3940	1.27	20240110	4860	-17.90	20240104	3390	17.70	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
60	20240111	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	5	2	0.13	128599805	32196	46.86	3950	4055	3950	5130	2765	3950	3994.40	1.55	0	5501	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	514	-6.25	0.77	12	0.25	-633.00	5140.00	4860	20240104	-18.62	3390	20230314	16.67	4860	-18.62	20240104	3940	0.38	20240110	4860	-18.62	20240104	3390	16.67	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
61	20240111	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	15	2	0.38	3486540	881	1.28	3950	3965	3950	5130	2765	3950	3958.28	1.55	0	0	4030	3990	3965	3925	3900	3977	3912	75	1180	500	2920	5	1	13000000	515	-6.26	0.77	12	0.01	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3940	0.63	20240110	4860	-18.42	20240104	3390	16.96	20230314	2.12	N	054540	500	75 억		200990	N	N	0	N	00	N
62	20240110	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-30	5	-0.75	264120335	66563	76.34	4000	4005	3940	5170	2790	3980	3967.95	1.62	0	-9355	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	514	-6.24	0.77	12	0.51	-633.00	5140.00	4860	20240104	-18.72	3390	20230314	16.52	4860	-18.72	20240104	3940	0.25	20240110	4860	-18.72	20240104	3390	16.52	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
63	20240110	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-25	5	-0.63	251183285	63290	72.59	4000	4005	3940	5170	2790	3980	3968.72	1.62	0	-8658	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	514	-6.25	0.77	12	0.49	-633.00	5140.00	4860	20240104	-18.62	3390	20230314	16.67	4860	-18.62	20240104	3940	0.38	20240110	4860	-18.62	20240104	3390	16.67	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
64	20240110	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-10	5	-0.25	187725465	47258	54.20	4000	4005	3940	5170	2790	3980	3972.31	1.62	0	-6653	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	516	-6.27	0.77	12	0.36	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240110	4860	-18.31	20240104	3390	17.11	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
65	20240110	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-5	5	-0.13	149692455	37697	43.24	4000	4005	3940	5170	2790	3980	3970.87	1.62	0	-6035	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	517	-6.28	0.77	12	0.29	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3940	0.89	20240110	4860	-18.21	20240104	3390	17.26	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
66	20240110	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-10	5	-0.25	140491280	35378	40.58	4000	4005	3940	5170	2790	3980	3971.08	1.62	0	-5650	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	516	-6.27	0.77	12	0.27	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3940	0.76	20240110	4860	-18.31	20240104	3390	17.11	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
67	20240110	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	114402080	28780	33.01	4000	4005	3950	5170	2790	3980	3975.01	1.62	0	-5545	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	517	-6.29	0.77	12	0.22	-633.00	5140.00	4860	20240104	-18.11	3390	20230314	17.40	4860	-18.11	20240104	3945	0.89	20240108	4860	-18.11	20240104	3390	17.40	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
68	20240110	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-15	5	-0.38	56224225	14148	16.23	4000	4000	3960	5170	2790	3980	3973.89	1.62	0	-2756	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	515	-6.26	0.77	12	0.11	-633.00	5140.00	4860	20240104	-18.42	3390	20230314	16.96	4860	-18.42	20240104	3945	0.51	20240108	4860	-18.42	20240104	3390	16.96	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
69	20240110	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	10	2	0.25	13281985	3331	3.82	4000	4000	3960	5170	2790	3980	3988.05	1.62	0	-226	4033	4006	3978	3951	3923	3992	3937	75	1190	500	2940	5	1	13000000	519	-6.30	0.78	12	0.03	-633.00	5140.00	4860	20240104	-17.90	3390	20230314	17.70	4860	-17.90	20240104	3945	1.14	20240108	4860	-17.90	20240104	3390	17.70	20230314	2.49	N	054540	500	75 억		210470	N	N	0	N	00	N
70	20240109	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	30	2	0.76	342751235	86281	34.23	3990	4005	3950	5130	2765	3950	3972.50	1.60	0	2761	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	517	-6.29	0.77	12	0.66	-633.00	5140.00	4860	20240104	-18.11	3390	20230314	17.40	4860	-18.11	20240104	3945	0.89	20240108	4860	-18.11	20240104	3390	17.40	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
71	20240109	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	10	2	0.25	310597875	78156	31.01	3990	4005	3950	5130	2765	3950	3974.08	1.60	0	2729	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	515	-6.26	0.77	12	0.60	-633.00	5140.00	4860	20240104	-18.52	3390	20230314	16.81	4860	-18.52	20240104	3945	0.38	20240108	4860	-18.52	20240104	3390	16.81	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
72	20240109	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	0	3	0.00	294992135	74209	29.44	3990	4005	3950	5130	2765	3950	3975.15	1.60	0	2276	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	514	-6.24	0.77	12	0.57	-633.00	5140.00	4860	20240104	-18.72	3390	20230314	16.52	4860	-18.72	20240104	3945	0.13	20240108	4860	-18.72	20240104	3390	16.52	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
73	20240109	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	25	2	0.63	236379315	59404	23.57	3990	4005	3950	5130	2765	3950	3979.18	1.60	0	2902	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	517	-6.28	0.77	12	0.46	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3945	0.76	20240108	4860	-18.21	20240104	3390	17.26	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
74	20240109	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	45	2	1.14	180191840	45309	17.98	3990	4005	3950	5130	2765	3950	3976.95	1.60	0	1597	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	519	-6.31	0.78	12	0.35	-633.00	5140.00	4860	20240104	-17.80	3390	20230314	17.85	4860	-17.80	20240104	3945	1.27	20240108	4860	-17.80	20240104	3390	17.85	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
75	20240109	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	50	2	1.27	139720360	35179	13.96	3990	4000	3950	5130	2765	3950	3971.70	1.60	0	1810	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	520	-6.32	0.78	12	0.27	-633.00	5140.00	4860	20240104	-17.70	3390	20230314	17.99	4860	-17.70	20240104	3945	1.39	20240108	4860	-17.70	20240104	3390	17.99	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
76	20240109	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	40	2	1.01	78951210	19901	7.90	3990	3990	3950	5130	2765	3950	3967.20	1.60	0	-298	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	519	-6.30	0.78	12	0.15	-633.00	5140.00	4860	20240104	-17.90	3390	20230314	17.70	4860	-17.90	20240104	3945	1.14	20240108	4860	-17.90	20240104	3390	17.70	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
77	20240109	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	20	2	0.51	24848440	6260	2.48	3990	3990	3955	5130	2765	3950	3969.40	1.60	0	-2774	4193	4071	4008	3886	3823	4040	3855	75	1180	500	2920	5	1	13000000	516	-6.27	0.77	12	0.05	-633.00	5140.00	4860	20240104	-18.31	3390	20230314	17.11	4860	-18.31	20240104	3945	0.63	20240108	4860	-18.31	20240104	3390	17.11	20230314	2.47	N	054540	500	75 억		207429	N	N	0	N	00	N
78	20240108	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-160	5	-3.89	989860705	246892	176.35	4130	4130	3945	5340	2880	4110	4009.29	1.44	0	25951	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	514	-6.24	0.77	12	1.90	-633.00	5140.00	4860	20240104	-18.72	3390	20230314	16.52	4860	-18.72	20240104	3945	0.13	20240108	4860	-18.72	20240104	3390	16.52	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
79	20240108	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-135	5	-3.28	904657850	225364	160.97	4130	4130	3945	5340	2880	4110	4014.21	1.44	0	24649	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	517	-6.28	0.77	12	1.73	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3945	0.76	20240108	4860	-18.21	20240104	3390	17.26	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
80	20240108	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-135	5	-3.28	831765485	207086	147.91	4130	4130	3945	5340	2880	4110	4016.52	1.44	0	30722	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	517	-6.28	0.77	12	1.59	-633.00	5140.00	4860	20240104	-18.21	3390	20230314	17.26	4860	-18.21	20240104	3945	0.76	20240108	4860	-18.21	20240104	3390	17.26	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
81	20240108	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-110	5	-2.68	619183025	153503	109.64	4130	4130	3995	5340	2880	4110	4033.69	1.44	0	27085	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	520	-6.32	0.78	12	1.18	-633.00	5140.00	4860	20240104	-17.70	3390	20230314	17.99	4860	-17.70	20240104	3995	0.13	20240108	4860	-17.70	20240104	3390	17.99	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
82	20240108	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-60	5	-1.46	361980545	89390	63.85	4130	4130	4005	5340	2880	4110	4049.45	1.44	0	19669	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	527	-6.40	0.79	12	0.69	-633.00	5140.00	4860	20240104	-16.67	3390	20230314	19.47	4860	-16.67	20240104	4005	1.12	20240108	4860	-16.67	20240104	3390	19.47	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
83	20240108	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	263676465	65118	46.51	4130	4130	4005	5340	2880	4110	4049.21	1.44	0	9174	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	528	-6.42	0.79	12	0.50	-633.00	5140.00	4860	20240104	-16.36	3390	20230314	19.91	4860	-16.36	20240104	4005	1.50	20240108	4860	-16.36	20240104	3390	19.91	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
84	20240108	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-45	5	-1.09	205704430	50777	36.27	4130	4130	4005	5340	2880	4110	4051.13	1.44	0	7140	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	528	-6.42	0.79	12	0.39	-633.00	5140.00	4860	20240104	-16.36	3390	20230314	19.91	4860	-16.36	20240104	4005	1.50	20240108	4860	-16.36	20240104	3390	19.91	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
85	20240108	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-50	5	-1.22	56169105	13759	9.83	4130	4130	4060	5340	2880	4110	4082.35	1.44	0	2841	4210	4160	4120	4070	4030	4140	4050	75	1230	500	3040	5	1	13000000	528	-6.41	0.79	12	0.11	-633.00	5140.00	4860	20240104	-16.46	3390	20230314	19.76	4860	-16.46	20240104	4060	0.00	20240108	4860	-16.46	20240104	3390	19.76	20230314	2.23	N	054540	500	75 억		186923	N	N	0	N	00	N
86	20240105	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-65	5	-1.56	568192365	138135	4.97	4150	4170	4080	5420	2925	4175	4113.36	1.33	0	11291	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	534	-6.49	0.80	12	1.06	-633.00	5140.00	4860	20240104	-15.43	3390	20230314	21.24	4860	-15.43	20240104	4080	0.74	20240105	4860	-15.43	20240104	3390	21.24	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
87	20240105	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-90	5	-2.16	534163785	129837	4.67	4150	4170	4085	5420	2925	4175	4114.11	1.33	0	11514	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	531	-6.45	0.79	12	1.00	-633.00	5140.00	4860	20240104	-15.95	3390	20230314	20.50	4860	-15.95	20240104	4085	0.00	20240105	4860	-15.95	20240104	3390	20.50	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
88	20240105	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-70	5	-1.68	452866025	109997	3.96	4150	4170	4095	5420	2925	4175	4117.08	1.33	0	12931	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	534	-6.48	0.80	12	0.85	-633.00	5140.00	4860	20240104	-15.53	3390	20230314	21.09	4860	-15.53	20240104	4095	0.24	20240105	4860	-15.53	20240104	3390	21.09	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
89	20240105	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-50	5	-1.20	388767285	94380	3.40	4150	4170	4100	5420	2925	4175	4119.17	1.33	0	13566	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	536	-6.52	0.80	12	0.73	-633.00	5140.00	4860	20240104	-15.12	3390	20230314	21.68	4860	-15.12	20240104	4100	0.61	20240105	4860	-15.12	20240104	3390	21.68	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
90	20240105	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-25	5	-0.60	339499060	82410	2.97	4150	4170	4100	5420	2925	4175	4119.63	1.33	0	12131	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	540	-6.56	0.81	12	0.63	-633.00	5140.00	4860	20240104	-14.61	3390	20230314	22.42	4860	-14.61	20240104	4100	1.22	20240105	4860	-14.61	20240104	3390	22.42	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
91	20240105	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-35	5	-0.84	290294030	70472	2.54	4150	4170	4100	5420	2925	4175	4119.28	1.33	0	11803	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	538	-6.54	0.81	12	0.54	-633.00	5140.00	4860	20240104	-14.81	3390	20230314	22.12	4860	-14.81	20240104	4100	0.98	20240105	4860	-14.81	20240104	3390	22.12	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
92	20240105	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-65	5	-1.56	210260050	51016	1.84	4150	4170	4100	5420	2925	4175	4121.45	1.33	0	8612	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	534	-6.49	0.80	12	0.39	-633.00	5140.00	4860	20240104	-15.43	3390	20230314	21.24	4860	-15.43	20240104	4100	0.24	20240105	4860	-15.43	20240104	3390	21.24	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
93	20240105	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-25	5	-0.60	41226380	9953	0.36	4150	4170	4110	5420	2925	4175	4142.11	1.33	0	2688	5095	4635	4400	3940	3705	4517	3822	75	1245	500	3080	5	1	13000000	540	-6.56	0.81	12	0.08	-633.00	5140.00	4860	20240104	-14.61	3390	20230314	22.42	4860	-14.61	20240104	4110	0.97	20240105	4860	-14.61	20240104	3390	22.42	20230314	2.17	N	054540	500	75 억		173059	N	N	0	N	00	N
94	20240104	160523	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4175	-95	5	-2.22	12376499635	2765337	3062.29	4280	4860	4165	5550	2990	4270	4475.79	1.57	0	-55174	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	543	-6.60	0.81	12	21.27	-633.00	5140.00	4860	20240104	-14.09	3390	20230314	23.16	4860	-14.09	20240104	4165	0.24	20240104	4860	-14.09	20240104	3390	23.16	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
95	20240104	150524	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4195	-75	5	-1.76	12207124690	2724811	3017.41	4280	4860	4165	5550	2990	4270	4479.99	1.57	0	-55936	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	545	-6.63	0.82	12	20.96	-633.00	5140.00	4860	20240104	-13.68	3390	20230314	23.75	4860	-13.68	20240104	4165	0.72	20240104	4860	-13.68	20240104	3390	23.75	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
96	20240104	140524	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4220	-50	5	-1.17	11863276375	2642957	2926.77	4280	4860	4190	5550	2990	4270	4488.64	1.57	0	-51126	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	549	-6.67	0.82	12	20.33	-633.00	5140.00	4860	20240104	-13.17	3390	20230314	24.48	4860	-13.17	20240104	4180	0.96	20240103	4860	-13.17	20240104	3390	24.48	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
97	20240104	130525	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4305	35	2	0.82	11223252735	2492431	2760.08	4280	4860	4190	5550	2990	4270	4502.94	1.57	0	-60764	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	560	-6.80	0.84	12	19.17	-633.00	5140.00	4860	20240104	-11.42	3390	20230314	26.99	4860	-11.42	20240104	4180	2.99	20240103	4860	-11.42	20240104	3390	26.99	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
98	20240104	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	435	2	10.19	2051677425	455981	504.95	4280	4705	4190	5550	2990	4270	4499.49	1.57	0	-3529	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	612	-7.43	0.92	12	3.51	-633.00	5140.00	4720	20230713	-0.32	3390	20230314	38.79	4705	0.00	20240104	4180	12.56	20240103	4720	-0.32	20230713	3390	38.79	20230314	1.85	N	054540	500	75 억		204406	Y	N	0	N	00	N
99	20240104	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-55	5	-1.29	166486290	39300	43.52	4280	4290	4205	5550	2990	4270	4236.28	1.57	0	-369	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	548	-6.66	0.82	12	0.30	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	4515	-6.64	20240102	4180	0.84	20240103	4720	-10.70	20230713	3390	24.34	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
100	20240104	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-40	5	-0.94	106361955	25028	27.72	4280	4290	4220	5550	2990	4270	4249.70	1.57	0	648	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	550	-6.68	0.82	12	0.19	-633.00	5140.00	4720	20230713	-10.38	3390	20230314	24.78	4515	-6.31	20240102	4180	1.20	20240103	4720	-10.38	20230713	3390	24.78	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
101	20240104	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-35	5	-0.82	47579335	11154	12.35	4280	4290	4220	5550	2990	4270	4265.67	1.57	0	-1881	4376	4322	4251	4197	4126	4350	4225	75	1280	500	3150	5	1	13000000	551	-6.69	0.82	12	0.09	-633.00	5140.00	4720	20230713	-10.28	3390	20230314	24.93	4515	-6.20	20240102	4180	1.32	20240103	4720	-10.28	20230713	3390	24.93	20230314	1.85	N	054540	500	75 억		204406	N	N	0	N	00	N
102	20240103	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-5	5	-0.12	379755110	89984	17.69	4190	4305	4180	5550	2995	4275	4220.22	1.46	0	15152	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	555	-6.75	0.83	12	0.69	-633.00	5140.00	4720	20230713	-9.53	3390	20230314	25.96	4515	-5.43	20240102	4180	2.15	20240103	4720	-9.53	20230713	3390	25.96	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
103	20240103	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-50	5	-1.17	365445720	86627	17.03	4190	4305	4180	5550	2995	4275	4218.61	1.46	0	15445	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	549	-6.67	0.82	12	0.67	-633.00	5140.00	4720	20230713	-10.49	3390	20230314	24.63	4515	-6.42	20240102	4180	1.08	20240103	4720	-10.49	20230713	3390	24.63	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
104	20240103	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-35	5	-0.82	318430620	75463	14.84	4190	4305	4180	5550	2995	4275	4219.69	1.46	0	13242	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	551	-6.70	0.82	12	0.58	-633.00	5140.00	4720	20230713	-10.17	3390	20230314	25.07	4515	-6.09	20240102	4180	1.44	20240103	4720	-10.17	20230713	3390	25.07	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
105	20240103	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-55	5	-1.29	265770375	62953	12.38	4190	4305	4180	5550	2995	4275	4221.73	1.46	0	12751	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	549	-6.67	0.82	12	0.48	-633.00	5140.00	4720	20230713	-10.59	3390	20230314	24.48	4515	-6.53	20240102	4180	0.96	20240103	4720	-10.59	20230713	3390	24.48	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
106	20240103	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-15	5	-0.35	233350685	55301	10.87	4190	4305	4180	5550	2995	4275	4219.65	1.46	0	11010	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	554	-6.73	0.83	12	0.43	-633.00	5140.00	4720	20230713	-9.75	3390	20230314	25.66	4515	-5.65	20240102	4180	1.91	20240103	4720	-9.75	20230713	3390	25.66	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
107	20240103	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	0	3	0.00	229779465	54465	10.71	4190	4305	4180	5550	2995	4275	4218.85	1.46	0	11211	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	556	-6.75	0.83	12	0.42	-633.00	5140.00	4720	20230713	-9.43	3390	20230314	26.11	4515	-5.32	20240102	4180	2.27	20240103	4720	-9.43	20230713	3390	26.11	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
108	20240103	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-20	5	-0.47	187208010	44436	8.74	4190	4305	4180	5550	2995	4275	4212.98	1.46	0	12107	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	553	-6.72	0.83	12	0.34	-633.00	5140.00	4720	20230713	-9.85	3390	20230314	25.52	4515	-5.76	20240102	4180	1.79	20240103	4720	-9.85	20230713	3390	25.52	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
109	20240103	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-65	5	-1.52	50876240	12122	2.38	4190	4215	4180	5550	2995	4275	4197.01	1.46	0	1112	4625	4450	4340	4165	4055	4395	4110	75	1275	500	3160	5	1	13000000	547	-6.65	0.82	12	0.09	-633.00	5140.00	4720	20230713	-10.81	3390	20230314	24.19	4515	-6.76	20240102	4180	0.72	20240103	4720	-10.81	20230713	3390	24.19	20230314	1.86	N	054540	500	75 억		189219	N	N	0	N	00	N
110	20240102	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	60	2	1.42	2205577825	505166	2484.22	4510	4515	4230	5470	2955	4215	4366.34	1.84	0	-45656	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	556	-6.75	0.83	12	3.89	-633.00	5140.00	4720	20230713	-9.43	3390	20230314	26.11	4515	-5.32	20240102	4230	1.06	20240102	4720	-9.43	20230713	3390	26.11	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
111	20240102	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	30	2	0.71	2144494865	490857	2413.85	4510	4515	4230	5470	2955	4215	4368.88	1.84	0	-48045	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	552	-6.71	0.83	12	3.78	-633.00	5140.00	4720	20230713	-10.06	3390	20230314	25.22	4515	-5.98	20240102	4230	0.35	20240102	4720	-10.06	20230713	3390	25.22	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
112	20240102	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	35	2	0.83	2056683200	470193	2312.24	4510	4515	4230	5470	2955	4215	4374.13	1.84	0	-51433	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	553	-6.71	0.83	12	3.62	-633.00	5140.00	4720	20230713	-9.96	3390	20230314	25.37	4515	-5.87	20240102	4230	0.47	20240102	4720	-9.96	20230713	3390	25.37	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
113	20240102	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	65	2	1.54	1972250635	450424	2215.02	4510	4515	4230	5470	2955	4215	4378.65	1.84	0	-52091	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	556	-6.76	0.83	12	3.46	-633.00	5140.00	4720	20230713	-9.32	3390	20230314	26.25	4515	-5.20	20240102	4230	1.18	20240102	4720	-9.32	20230713	3390	26.25	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
114	20240102	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	55	2	1.30	1935949580	441931	2173.25	4510	4515	4230	5470	2955	4215	4380.66	1.84	0	-49756	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	555	-6.75	0.83	12	3.40	-633.00	5140.00	4720	20230713	-9.53	3390	20230314	25.96	4515	-5.43	20240102	4230	0.95	20240102	4720	-9.53	20230713	3390	25.96	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
115	20240102	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	20	2	0.47	1829500805	416841	2049.87	4510	4515	4230	5470	2955	4215	4388.97	1.84	0	-50436	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	551	-6.69	0.82	12	3.21	-633.00	5140.00	4720	20230713	-10.28	3390	20230314	24.93	4515	-6.20	20240102	4230	0.12	20240102	4720	-10.28	20230713	3390	24.93	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
116	20240102	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	115	2	2.73	1271732310	286464	1408.72	4510	4515	4290	5470	2955	4215	4439.41	1.84	0	-40561	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	563	-6.84	0.84	12	2.20	-633.00	5140.00	4720	20230713	-8.26	3390	20230314	27.73	4515	-4.10	20240102	4290	0.93	20240102	4720	-8.26	20230713	3390	27.73	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N
117	20240102	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	0	3	0.00	0	0	0.00	0	0	0	5470	2955	4215	0.00	1.84	0	0	4278	4246	4193	4161	4108	4262	4177	75	1255	500	3110	5	1	13000000	548	-6.66	0.82	12	0.00	-633.00	5140.00	4720	20230713	-10.70	3390	20230314	24.34	0	0.00	0	0	0.00	0	4720	-10.70	20230713	3390	24.34	20230314	1.87	N	054540	500	75 억		239261	N	N	0	N	00	N