KissMeData/053620/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	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	50	2	0.71	10126470	1424	55.04	7090	7130	7060	9190	4950	7070	7111.29	0.52	0	-1	7156	7112	7066	7022	6976	7135	7045	43	2120	500	5090	10	1	8600000	612	9.30	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44566	N	N	0	N	00	N
3	20240123	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	50	2	0.71	2422290	342	13.22	7090	7120	7060	9190	4950	7070	7082.72	0.52	0	-2	7156	7112	7066	7022	6976	7135	7045	43	2120	500	5090	10	1	8600000	612	9.30	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44566	N	N	0	N	00	N
4	20240123	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	40	2	0.57	869400	123	4.75	7090	7110	7060	9190	4950	7070	7068.29	0.52	0	-2	7156	7112	7066	7022	6976	7135	7045	43	2120	500	5090	10	1	8600000	611	9.28	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.01	N	053620	500	43 억		44566	N	N	0	N	00	N
5	20240123	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	20	2	0.28	7090	1	0.04	7090	7090	7090	9190	4950	7070	7090.00	0.52	0	0	7156	7112	7066	7022	6976	7135	7045	43	2120	500	5090	10	1	8600000	610	9.26	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		44566	N	N	0	N	00	N
6	20240119	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	30	2	0.43	10570890	1500	35.04	7050	7100	7030	9150	4930	7040	7047.26	0.52	0	-9	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	608	9.23	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
7	20240119	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-10	5	-0.14	10514380	1492	34.85	7050	7100	7030	9150	4930	7040	7047.17	0.52	0	-7	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	605	9.18	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
8	20240119	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	10	2	0.14	9423680	1337	31.23	7050	7100	7030	9150	4930	7040	7048.38	0.52	0	-5	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	606	9.20	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
9	20240119	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	10	2	0.14	8197180	1163	27.17	7050	7100	7030	9150	4930	7040	7048.31	0.52	0	-5	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	606	9.20	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
10	20240119	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	0	3	0.00	7331210	1040	24.29	7050	7100	7030	9150	4930	7040	7049.24	0.52	0	-4	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	605	9.19	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
11	20240119	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	10	2	0.14	5703020	809	18.90	7050	7100	7030	9150	4930	7040	7049.47	0.52	0	-2	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	606	9.20	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
12	20240119	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	60	2	0.85	3450100	489	11.42	7050	7100	7040	9150	4930	7040	7055.42	0.52	0	-1	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	611	9.27	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
13	20240119	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	0	3	0.00	781550	111	2.59	7050	7050	7040	9150	4930	7040	7040.99	0.52	0	0	7153	7096	7063	7006	6973	7125	7035	43	2110	500	5060	10	1	8600000	605	9.19	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44582	N	N	0	N	00	N
14	20240118	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	10	2	0.14	30246350	4281	160.88	7030	7120	7030	9130	4930	7030	7072.95	0.52	0	-8	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	605	9.19	0.34	12	0.05	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
15	20240118	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	0	3	0.00	20911330	2955	111.05	7030	7120	7030	9130	4930	7030	7076.59	0.52	0	-7	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	605	9.18	0.34	12	0.03	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
16	20240118	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	30	2	0.43	14969190	2111	79.33	7030	7120	7030	9130	4930	7030	7091.04	0.52	0	-6	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
17	20240118	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	70	2	1.00	12673160	1787	67.16	7030	7120	7030	9130	4930	7030	7091.86	0.52	0	-4	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	611	9.27	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
18	20240118	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	80	2	1.14	11160570	1574	59.15	7030	7120	7030	9130	4930	7030	7090.58	0.52	0	-4	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	611	9.28	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
19	20240118	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	50	2	0.71	4174470	590	22.17	7030	7100	7030	9130	4930	7030	7075.37	0.52	0	-4	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	609	9.24	0.35	12	0.01	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
20	20240118	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	50	2	0.71	936170	133	5.00	7030	7080	7030	9130	4930	7030	7038.87	0.52	0	-2	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	609	9.24	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
21	20240118	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	0	3	0.00	0	0	0.00	0	0	0	9130	4930	7030	0.00	0.52	0	0	7156	7092	7056	6992	6956	7075	6975	43	2100	500	5060	10	1	8600000	605	9.18	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44590	N	N	0	N	00	N
22	20240117	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-40	5	-0.57	18763960	2660	161.80	7060	7120	7020	9190	4950	7070	7054.12	0.52	0	-5	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	605	9.18	0.34	12	0.03	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
23	20240117	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-40	5	-0.57	17090840	2422	147.32	7060	7120	7020	9190	4950	7070	7056.50	0.52	0	-5	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	605	9.18	0.34	12	0.03	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
24	20240117	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-10	5	-0.14	11262150	1593	96.90	7060	7120	7030	9190	4950	7070	7069.77	0.52	0	-5	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
25	20240117	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-10	5	-0.14	10959290	1550	94.28	7060	7120	7030	9190	4950	7070	7070.51	0.52	0	-5	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
26	20240117	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-30	5	-0.42	8714200	1231	74.88	7060	7120	7040	9190	4950	7070	7078.96	0.52	0	-5	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	605	9.19	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
27	20240117	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-10	5	-0.14	7648740	1080	65.69	7060	7120	7060	9190	4950	7070	7082.17	0.52	0	-4	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	607	9.22	0.35	12	0.01	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
28	20240117	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	30	2	0.42	1778640	251	15.27	7060	7100	7060	9190	4950	7070	7086.22	0.52	0	-2	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	611	9.27	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
29	20240117	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	0	3	0.00	261230	37	2.25	7060	7070	7060	9190	4950	7070	7060.27	0.52	0	-1	7176	7122	7076	7022	6976	7150	7050	43	2120	500	5090	10	1	8600000	608	9.23	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
30	20240116	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	20	2	0.28	11615500	1644	91.79	7050	7130	7030	9160	4940	7050	7065.39	0.52	0	-2	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	608	9.23	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
31	20240116	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-10	5	-0.14	11361610	1608	89.78	7050	7130	7030	9160	4940	7050	7065.68	0.52	0	-2	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	605	9.19	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
32	20240116	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-20	5	-0.28	11094390	1570	87.66	7050	7130	7030	9160	4940	7050	7066.49	0.52	0	-2	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	605	9.18	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
33	20240116	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	0	3	0.00	10644070	1506	84.09	7050	7130	7040	9160	4940	7050	7067.78	0.52	0	-2	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	606	9.20	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
34	20240116	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	0	3	0.00	10333880	1462	81.63	7050	7130	7050	9160	4940	7050	7068.32	0.52	0	-2	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	606	9.20	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
35	20240116	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	50	2	0.71	5733060	811	45.28	7050	7100	7050	9160	4940	7050	7069.12	0.52	0	-2	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	611	9.27	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
36	20240116	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	10	2	0.14	2764040	392	21.89	7050	7080	7050	9160	4940	7050	7051.12	0.52	0	0	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	607	9.22	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
37	20240116	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	0	3	0.00	2538000	360	20.10	7050	7050	7050	9160	4940	7050	7050.00	0.52	0	0	7096	7072	7026	7002	6956	7085	7015	43	2110	500	5070	10	1	8600000	606	9.20	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
38	20240115	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	20	2	0.28	12554410	1791	121.84	7030	7050	6980	9130	4930	7030	7009.72	0.52	0	3	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	606	9.20	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
39	20240115	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	10	2	0.14	12286840	1753	119.25	7030	7050	6980	9130	4930	7030	7009.04	0.52	0	4	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	605	9.19	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
40	20240115	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	0	3	0.00	7468100	1066	72.52	7030	7050	6980	9130	4930	7030	7005.72	0.52	0	6	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	605	9.18	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
41	20240115	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	0	3	0.00	7088470	1012	68.84	7030	7050	6980	9130	4930	7030	7004.42	0.52	0	6	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	605	9.18	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
42	20240115	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	0	3	0.00	5539430	792	53.88	7030	7040	6980	9130	4930	7030	6994.23	0.52	0	6	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	605	9.18	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
43	20240115	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-20	5	-0.28	4837080	692	47.07	7030	7030	6980	9130	4930	7030	6990.00	0.52	0	48	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	603	9.15	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.79	6800	20240104	3.09	7590	-7.64	20240102	6800	3.09	20240104	8850	-20.79	20230627	6800	3.09	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
44	20240115	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-40	5	-0.57	4640930	664	45.17	7030	7030	6980	9130	4930	7030	6989.35	0.52	0	48	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	601	9.13	0.34	12	0.01	766.00	20436.00	8850	20230627	-21.02	6800	20240104	2.79	7590	-7.91	20240102	6800	2.79	20240104	8850	-21.02	20230627	6800	2.79	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
45	20240115	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-50	5	-0.71	1531160	219	14.90	7030	7030	6980	9130	4930	7030	6991.60	0.52	0	83	7103	7066	7043	7006	6983	7055	6995	43	2100	500	5060	10	1	8600000	600	9.11	0.34	12	0.00	766.00	20436.00	8850	20230627	-21.13	6800	20240104	2.65	7590	-8.04	20240102	6800	2.65	20240104	8850	-21.13	20230627	6800	2.65	20240104	0.01	N	053620	500	43 억		44595	N	N	0	N	00	N
46	20240112	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-30	5	-0.42	10345990	1470	90.13	7060	7080	7020	9170	4950	7060	7038.09	0.52	0	-3	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	605	9.18	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
47	20240112	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-40	5	-0.57	6725620	955	58.55	7060	7080	7020	9170	4950	7060	7042.53	0.52	0	-3	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	604	9.16	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.68	6800	20240104	3.24	7590	-7.51	20240102	6800	3.24	20240104	8850	-20.68	20230627	6800	3.24	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
48	20240112	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-20	5	-0.28	3477340	493	30.23	7060	7080	7020	9170	4950	7060	7053.43	0.52	0	-3	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	605	9.19	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
49	20240112	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	0	3	0.00	2349200	333	20.42	7060	7080	7020	9170	4950	7060	7054.65	0.52	0	-3	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	607	9.22	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
50	20240112	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-10	5	-0.14	1741300	247	15.14	7060	7070	7020	9170	4950	7060	7049.80	0.52	0	-1	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	606	9.20	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
51	20240112	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-10	5	-0.14	1261880	179	10.97	7060	7070	7020	9170	4950	7060	7049.61	0.52	0	-1	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	606	9.20	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
52	20240112	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	0	3	0.00	747210	106	6.50	7060	7070	7020	9170	4950	7060	7049.15	0.52	0	-1	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	607	9.22	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
53	20240112	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-40	5	-0.57	303540	43	2.64	7060	7060	7020	9170	4950	7060	7059.07	0.52	0	0	7113	7086	7043	7016	6973	7100	7030	43	2110	500	5080	10	1	8600000	604	9.16	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.68	6800	20240104	3.24	7590	-7.51	20240102	6800	3.24	20240104	8850	-20.68	20230627	6800	3.24	20240104	0.01	N	053620	500	43 억		44597	N	N	0	N	00	N
54	20240111	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-30	5	-0.42	11491920	1631	73.50	7050	7070	7000	9210	4970	7090	7045.94	0.52	0	-10	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
55	20240111	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-30	5	-0.42	11004790	1562	70.39	7050	7070	7000	9210	4970	7090	7045.32	0.52	0	-9	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
56	20240111	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-20	5	-0.28	10354610	1470	66.25	7050	7070	7000	9210	4970	7090	7043.95	0.52	0	-9	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	608	9.23	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
57	20240111	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-40	5	-0.56	8907170	1265	57.01	7050	7070	7000	9210	4970	7090	7041.24	0.52	0	-7	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	606	9.20	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
58	20240111	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-20	5	-0.28	7770620	1104	49.75	7050	7070	7000	9210	4970	7090	7038.61	0.52	0	-7	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	608	9.23	0.35	12	0.01	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
59	20240111	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-30	5	-0.42	7509390	1067	48.08	7050	7070	7000	9210	4970	7090	7037.85	0.52	0	-6	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	607	9.22	0.35	12	0.01	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
60	20240111	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-30	5	-0.42	7001730	995	44.84	7050	7070	7000	9210	4970	7090	7036.91	0.52	0	-6	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	607	9.22	0.35	12	0.01	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
61	20240111	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-20	5	-0.28	1340520	190	8.56	7050	7070	7050	9210	4970	7090	7055.37	0.52	0	0	7156	7122	7066	7032	6976	7095	7005	43	2120	500	5100	10	1	8600000	608	9.23	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44607	N	N	0	N	00	N
62	20240110	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	0	3	0.00	15609610	2218	111.51	7100	7100	7010	9210	4970	7090	7037.70	0.52	0	-1	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	610	9.26	0.35	12	0.03	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
63	20240110	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-30	5	-0.42	15545920	2209	111.06	7100	7100	7010	9210	4970	7090	7037.54	0.52	0	0	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	607	9.22	0.35	12	0.03	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
64	20240110	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-50	5	-0.71	14897430	2117	106.44	7100	7100	7010	9210	4970	7090	7037.05	0.52	0	2	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	605	9.19	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
65	20240110	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-10	5	-0.14	13760060	1956	98.34	7100	7100	7010	9210	4970	7090	7034.80	0.52	0	2	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	609	9.24	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
66	20240110	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-70	5	-0.99	10735860	1526	76.72	7100	7100	7010	9210	4970	7090	7035.29	0.52	0	4	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	604	9.16	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.68	6800	20240104	3.24	7590	-7.51	20240102	6800	3.24	20240104	8850	-20.68	20230627	6800	3.24	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
67	20240110	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-70	5	-0.99	6878180	976	49.07	7100	7100	7010	9210	4970	7090	7047.32	0.52	0	4	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	604	9.16	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.68	6800	20240104	3.24	7590	-7.51	20240102	6800	3.24	20240104	8850	-20.68	20230627	6800	3.24	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
68	20240110	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-70	5	-0.99	4441110	629	31.62	7100	7100	7010	9210	4970	7090	7060.59	0.52	0	5	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	604	9.16	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.68	6800	20240104	3.24	7590	-7.51	20240102	6800	3.24	20240104	8850	-20.68	20230627	6800	3.24	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
69	20240110	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	10	2	0.14	14200	2	0.10	7100	7100	7100	9210	4970	7090	7100.00	0.52	0	0	7203	7146	7103	7046	7003	7125	7025	43	2120	500	5100	10	1	8600000	611	9.27	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44608	N	N	0	N	00	N
70	20240109	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-30	5	-0.42	14109380	1989	43.85	7120	7160	7060	9250	4990	7120	7093.71	0.52	0	-19	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	610	9.26	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
71	20240109	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-30	5	-0.42	13676890	1928	42.50	7120	7160	7060	9250	4990	7120	7093.82	0.52	0	-18	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	610	9.26	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
72	20240109	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-60	5	-0.84	10773780	1518	33.47	7120	7160	7060	9250	4990	7120	7097.35	0.52	0	-18	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
73	20240109	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-30	5	-0.42	7853190	1105	24.36	7120	7160	7070	9250	4990	7120	7106.96	0.52	0	-18	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	610	9.26	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
74	20240109	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-10	5	-0.14	3923540	551	12.15	7120	7160	7100	9250	4990	7120	7120.76	0.52	0	-18	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	611	9.28	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
75	20240109	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	0	3	0.00	2414390	339	7.47	7120	7160	7100	9250	4990	7120	7122.09	0.52	0	-18	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	612	9.30	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
76	20240109	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	40	2	0.56	968590	136	3.00	7120	7160	7100	9250	4990	7120	7121.99	0.52	0	-1	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	616	9.35	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.10	6800	20240104	5.29	7590	-5.67	20240102	6800	5.29	20240104	8850	-19.10	20230627	6800	5.29	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
77	20240109	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-20	5	-0.28	85250	12	0.26	7120	7120	7100	9250	4990	7120	7104.17	0.52	0	0	7293	7206	7123	7036	6953	7205	7035	43	2130	500	5120	10	1	8600000	611	9.27	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44627	N	N	0	N	00	N
78	20240108	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	0	3	0.00	32156180	4536	95.84	7120	7210	7040	9250	4990	7120	7089.10	0.52	0	78	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	612	9.30	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
79	20240108	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	0	3	0.00	29514600	4165	88.00	7120	7210	7040	9250	4990	7120	7086.34	0.52	0	58	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	612	9.30	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
80	20240108	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	20	2	0.28	28265590	3989	84.28	7120	7210	7040	9250	4990	7120	7085.88	0.52	0	39	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	614	9.32	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.32	6800	20240104	5.00	7590	-5.93	20240102	6800	5.00	20240104	8850	-19.32	20230627	6800	5.00	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
81	20240108	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	0	3	0.00	28137090	3971	83.90	7120	7210	7040	9250	4990	7120	7085.64	0.52	0	39	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	612	9.30	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
82	20240108	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	0	3	0.00	25815920	3645	77.01	7120	7210	7040	9250	4990	7120	7082.56	0.52	0	39	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	612	9.30	0.35	12	0.04	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
83	20240108	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	30	2	0.42	23819010	3364	71.08	7120	7210	7040	9250	4990	7120	7080.56	0.52	0	40	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	615	9.33	0.35	12	0.04	766.00	20436.00	8850	20230627	-19.21	6800	20240104	5.15	7590	-5.80	20240102	6800	5.15	20240104	8850	-19.21	20230627	6800	5.15	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
84	20240108	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	0	3	0.00	15799080	2239	47.31	7120	7120	7040	9250	4990	7120	7056.31	0.52	0	40	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	612	9.30	0.35	12	0.03	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
85	20240108	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-80	5	-1.12	6541100	927	19.59	7120	7120	7040	9250	4990	7120	7056.20	0.52	0	33	7233	7176	7093	7036	6953	7205	7065	43	2130	500	5120	10	1	8600000	605	9.19	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44581	N	N	0	N	00	N
86	20240105	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	120	2	1.71	33425210	4733	10.78	7010	7150	7010	9100	4900	7000	7062.16	0.52	0	-51	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	612	9.30	0.35	12	0.06	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
87	20240105	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	100	2	1.43	33247310	4708	10.72	7010	7150	7010	9100	4900	7000	7061.88	0.52	0	-51	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	611	9.27	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
88	20240105	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	90	2	1.29	30115660	4266	9.72	7010	7150	7010	9100	4900	7000	7059.46	0.52	0	-51	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	610	9.26	0.35	12	0.05	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
89	20240105	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	70	2	1.00	29697980	4207	9.58	7010	7150	7010	9100	4900	7000	7059.18	0.52	0	-59	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	608	9.23	0.35	12	0.05	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
90	20240105	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	40	2	0.57	21153120	3001	6.84	7010	7070	7010	9100	4900	7000	7048.69	0.52	0	-60	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	605	9.19	0.34	12	0.03	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
91	20240105	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	60	2	0.86	17029560	2415	5.50	7010	7070	7010	9100	4900	7000	7051.58	0.52	0	-60	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	607	9.22	0.35	12	0.03	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
92	20240105	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	60	2	0.86	12068310	1712	3.90	7010	7070	7010	9100	4900	7000	7049.25	0.52	0	-20	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	607	9.22	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.23	6800	20240104	3.82	7590	-6.98	20240102	6800	3.82	20240104	8850	-20.23	20230627	6800	3.82	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
93	20240105	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	50	2	0.71	2646650	376	0.86	7010	7050	7010	9100	4900	7000	7038.96	0.52	0	0	7600	7300	7050	6750	6500	7175	6625	43	2100	500	5040	10	1	8600000	606	9.20	0.34	12	0.00	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		44632	N	N	0	N	00	N
94	20240104	160519	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7000	-330	5	-4.50	304489060	43871	1614.09	7330	7350	6800	9520	5140	7330	6940.48	0.52	0	-30342	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	602	9.14	0.34	12	0.51	766.00	20436.00	8850	20230627	-20.90	6800	20240104	2.94	7590	-7.77	20240102	6800	2.94	20240104	8850	-20.90	20230627	6800	2.94	20240104	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
95	20240104	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-420	5	-5.73	157164110	22375	823.22	7330	7350	6900	9520	5140	7330	7024.09	0.52	0	-15371	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	594	9.02	0.34	12	0.26	766.00	20436.00	8850	20230627	-21.92	6850	20231005	0.88	7590	-8.96	20240102	6900	0.14	20240104	8850	-21.92	20230627	6850	0.88	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
96	20240104	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-90	5	-1.23	18861470	2586	95.14	7330	7350	7230	9520	5140	7330	7293.69	0.52	0	1	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	623	9.45	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.19	6850	20231005	5.69	7590	-4.61	20240102	7230	0.14	20240104	8850	-18.19	20230627	6850	5.69	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
97	20240104	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-60	5	-0.82	14226590	1946	71.60	7330	7350	7260	9520	5140	7330	7310.68	0.52	0	-1	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	625	9.49	0.36	12	0.02	766.00	20436.00	8850	20230627	-17.85	6850	20231005	6.13	7590	-4.22	20240102	7260	0.14	20240104	8850	-17.85	20230627	6850	6.13	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
98	20240104	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-30	5	-0.41	11555030	1579	58.09	7330	7350	7300	9520	5140	7330	7317.94	0.52	0	-1	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	628	9.53	0.36	12	0.02	766.00	20436.00	8850	20230627	-17.51	6850	20231005	6.57	7590	-3.82	20240102	7300	0.00	20240104	8850	-17.51	20230627	6850	6.57	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
99	20240104	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-20	5	-0.27	10122390	1383	50.88	7330	7350	7300	9520	5140	7330	7319.15	0.52	0	-1	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	629	9.54	0.36	12	0.02	766.00	20436.00	8850	20230627	-17.40	6850	20231005	6.72	7590	-3.69	20240102	7300	0.14	20240104	8850	-17.40	20230627	6850	6.72	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
100	20240104	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	20	2	0.27	8070430	1103	40.58	7330	7350	7300	9520	5140	7330	7316.80	0.52	0	-1	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	632	9.60	0.36	12	0.01	766.00	20436.00	8850	20230627	-16.95	6850	20231005	7.30	7590	-3.16	20240102	7300	0.68	20240104	8850	-16.95	20230627	6850	7.30	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
101	20240104	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	0	3	0.00	593730	81	2.98	7330	7330	7330	9520	5140	7330	7330.00	0.52	0	0	7516	7422	7376	7282	7236	7400	7260	43	2190	500	5270	10	1	8600000	630	9.57	0.36	12	0.00	766.00	20436.00	8850	20230627	-17.18	6850	20231005	7.01	7590	-3.43	20240102	7330	0.00	20240104	8850	-17.18	20230627	6850	7.01	20231005	0.01	N	053620	500	43 억		44383	N	N	0	N	00	N
102	20240103	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	-140	5	-1.87	20007070	2718	54.21	7470	7470	7330	9710	5230	7470	7360.95	0.52	0	-7	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	630	9.57	0.36	12	0.03	766.00	20436.00	8850	20230627	-17.18	6850	20231005	7.01	7590	-3.43	20240102	7330	0.00	20240103	8850	-17.18	20230627	6850	7.01	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
103	20240103	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-130	5	-1.74	19427850	2639	52.63	7470	7470	7330	9710	5230	7470	7361.82	0.52	0	56	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	631	9.58	0.36	12	0.03	766.00	20436.00	8850	20230627	-17.06	6850	20231005	7.15	7590	-3.29	20240102	7330	0.14	20240103	8850	-17.06	20230627	6850	7.15	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
104	20240103	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-120	5	-1.61	14289720	1939	38.67	7470	7470	7330	9710	5230	7470	7369.63	0.52	0	56	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	632	9.60	0.36	12	0.02	766.00	20436.00	8850	20230627	-16.95	6850	20231005	7.30	7590	-3.16	20240102	7330	0.27	20240103	8850	-16.95	20230627	6850	7.30	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
105	20240103	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-110	5	-1.47	11850360	1607	32.05	7470	7470	7330	9710	5230	7470	7374.21	0.52	0	56	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	633	9.61	0.36	12	0.02	766.00	20436.00	8850	20230627	-16.84	6850	20231005	7.45	7590	-3.03	20240102	7330	0.41	20240103	8850	-16.84	20230627	6850	7.45	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
106	20240103	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-120	5	-1.61	6596320	892	17.79	7470	7470	7350	9710	5230	7470	7394.98	0.52	0	-6	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	632	9.60	0.36	12	0.01	766.00	20436.00	8850	20230627	-16.95	6850	20231005	7.30	7590	-3.16	20240102	7350	0.00	20240103	8850	-16.95	20230627	6850	7.30	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
107	20240103	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-70	5	-0.94	2028700	273	5.44	7470	7470	7390	9710	5230	7470	7431.14	0.52	0	-6	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	636	9.66	0.36	12	0.00	766.00	20436.00	8850	20230627	-16.38	6850	20231005	8.03	7590	-2.50	20240102	7370	0.41	20240102	8850	-16.38	20230627	6850	8.03	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
108	20240103	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-50	5	-0.67	1111330	149	2.97	7470	7470	7420	9710	5230	7470	7458.59	0.52	0	-3	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	638	9.69	0.36	12	0.00	766.00	20436.00	8850	20230627	-16.16	6850	20231005	8.32	7590	-2.24	20240102	7370	0.68	20240102	8850	-16.16	20230627	6850	8.32	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
109	20240103	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-50	5	-0.67	940670	126	2.51	7470	7470	7420	9710	5230	7470	7465.63	0.52	0	-2	7696	7582	7476	7362	7256	7530	7310	43	2240	500	5370	10	1	8600000	638	9.69	0.36	12	0.00	766.00	20436.00	8850	20230627	-16.16	6850	20231005	8.32	7590	-2.24	20240102	7370	0.68	20240102	8850	-16.16	20230627	6850	8.32	20231005	0.01	N	053620	500	43 억		44388	N	N	0	N	00	N
110	20240102	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-150	5	-1.97	37333700	5014	14.16	7590	7590	7370	9900	5340	7620	7445.89	0.52	0	22	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	642	9.75	0.37	12	0.06	766.00	20436.00	8850	20230627	-15.59	6850	20231005	9.05	7590	-1.58	20240102	7370	1.36	20240102	8850	-15.59	20230627	6850	9.05	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
111	20240102	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-240	5	-3.15	34783130	4671	13.19	7590	7590	7370	9900	5340	7620	7446.61	0.52	0	47	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	635	9.63	0.36	12	0.05	766.00	20436.00	8850	20230627	-16.61	6850	20231005	7.74	7590	-2.77	20240102	7370	0.14	20240102	8850	-16.61	20230627	6850	7.74	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
112	20240102	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-180	5	-2.36	23032900	3082	8.70	7590	7590	7430	9900	5340	7620	7473.36	0.52	0	-1	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	640	9.71	0.36	12	0.04	766.00	20436.00	8850	20230627	-15.93	6850	20231005	8.61	7590	-1.98	20240102	7430	0.13	20240102	8850	-15.93	20230627	6850	8.61	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
113	20240102	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-190	5	-2.49	21092450	2821	7.96	7590	7590	7430	9900	5340	7620	7476.94	0.52	0	-1	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	639	9.70	0.36	12	0.03	766.00	20436.00	8850	20230627	-16.05	6850	20231005	8.47	7590	-2.11	20240102	7430	0.00	20240102	8850	-16.05	20230627	6850	8.47	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
114	20240102	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-160	5	-2.10	17309990	2313	6.53	7590	7590	7450	9900	5340	7620	7483.78	0.52	0	-3	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	642	9.74	0.37	12	0.03	766.00	20436.00	8850	20230627	-15.71	6850	20231005	8.91	7590	-1.71	20240102	7450	0.13	20240102	8850	-15.71	20230627	6850	8.91	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
115	20240102	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-170	5	-2.23	14148770	1889	5.33	7590	7590	7450	9900	5340	7620	7490.08	0.52	0	0	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	641	9.73	0.36	12	0.02	766.00	20436.00	8850	20230627	-15.82	6850	20231005	8.76	7590	-1.84	20240102	7450	0.00	20240102	8850	-15.82	20230627	6850	8.76	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
116	20240102	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-50	5	-0.66	1395660	184	0.52	7590	7590	7570	9900	5340	7620	7585.11	0.52	0	0	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	651	9.88	0.37	12	0.00	766.00	20436.00	8850	20230627	-14.46	6850	20231005	10.51	7590	-0.26	20240102	7570	0.00	20240102	8850	-14.46	20230627	6850	10.51	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N
117	20240102	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	0	3	0.00	0	0	0.00	0	0	0	9900	5340	7620	0.00	0.52	0	0	7926	7772	7496	7342	7066	7850	7420	43	2280	500	5480	10	1	8600000	655	9.95	0.37	12	0.00	766.00	20436.00	8850	20230627	-13.90	6850	20231005	11.24	0	0.00	0	0	0.00	0	8850	-13.90	20230627	6850	11.24	20231005	0.01	N	053620	500	43 억		44342	N	N	0	N	00	N