KissMeData/048470/price/prices-20240201.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	20240229	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	50	2	1.30	135858425	35227	105.81	3870	3905	3795	4985	2685	3835	3856.66	1.51	0	-525	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	389	-8.46	0.54	12	0.35	-459.00	7173.00	4950	20230330	-21.52	3310	20231020	17.37	4350	-10.69	20240125	3565	8.98	20240125	4950	-21.52	20230330	3310	17.37	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
3	20240229	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	40	2	1.04	119102025	30922	92.88	3870	3895	3795	4985	2685	3835	3851.69	1.51	0	819	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	388	-8.44	0.54	12	0.31	-459.00	7173.00	4950	20230330	-21.72	3310	20231020	17.07	4350	-10.92	20240125	3565	8.70	20240125	4950	-21.72	20230330	3310	17.07	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
4	20240229	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	50	2	1.30	91800590	23857	71.66	3870	3895	3795	4985	2685	3835	3847.95	1.51	0	-1330	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	389	-8.46	0.54	12	0.24	-459.00	7173.00	4950	20230330	-21.52	3310	20231020	17.37	4350	-10.69	20240125	3565	8.98	20240125	4950	-21.52	20230330	3310	17.37	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
5	20240229	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	20	2	0.52	82591175	21478	64.51	3870	3895	3795	4985	2685	3835	3845.38	1.51	0	-789	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	386	-8.40	0.54	12	0.21	-459.00	7173.00	4950	20230330	-22.12	3310	20231020	16.47	4350	-11.38	20240125	3565	8.13	20240125	4950	-22.12	20230330	3310	16.47	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
6	20240229	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	25	2	0.65	54988920	14349	43.10	3870	3875	3795	4985	2685	3835	3832.25	1.51	0	1542	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	386	-8.41	0.54	12	0.14	-459.00	7173.00	4950	20230330	-22.02	3310	20231020	16.62	4350	-11.26	20240125	3565	8.27	20240125	4950	-22.02	20230330	3310	16.62	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
7	20240229	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	0	3	0.00	30005535	7841	23.55	3870	3875	3795	4985	2685	3835	3826.75	1.51	0	1319	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	384	-8.36	0.53	12	0.08	-459.00	7173.00	4950	20230330	-22.53	3310	20231020	15.86	4350	-11.84	20240125	3565	7.57	20240125	4950	-22.53	20230330	3310	15.86	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
8	20240229	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	0	3	0.00	27772930	7257	21.80	3870	3875	3795	4985	2685	3835	3827.05	1.51	0	1023	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	384	-8.36	0.53	12	0.07	-459.00	7173.00	4950	20230330	-22.53	3310	20231020	15.86	4350	-11.84	20240125	3565	7.57	20240125	4950	-22.53	20230330	3310	15.86	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
9	20240229	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-25	5	-0.65	6202575	1613	4.85	3870	3875	3795	4985	2685	3835	3845.37	1.51	0	-720	3951	3892	3826	3767	3701	3922	3797	50	1150	500	2530	5	1	10000000	381	-8.30	0.53	12	0.02	-459.00	7173.00	4950	20230330	-23.03	3310	20231020	15.11	4350	-12.41	20240125	3565	6.87	20240125	4950	-23.03	20230330	3310	15.11	20231020	2.65	N	048470	500	50 억		151090	N	N	0	N	00	N
10	20240228	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	30	2	0.79	127975435	33292	47.23	3805	3885	3760	4945	2665	3805	3844.03	1.46	0	4802	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	384	-8.36	0.53	12	0.33	-459.00	7173.00	4950	20230330	-22.53	3310	20231020	15.86	4350	-11.84	20240125	3565	7.57	20240125	4950	-22.53	20230330	3310	15.86	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
11	20240228	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	60	2	1.58	108856035	28309	40.16	3805	3885	3760	4945	2665	3805	3845.28	1.46	0	2613	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	387	-8.42	0.54	12	0.28	-459.00	7173.00	4950	20230330	-21.92	3310	20231020	16.77	4350	-11.15	20240125	3565	8.42	20240125	4950	-21.92	20230330	3310	16.77	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
12	20240228	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	80	2	2.10	91479170	23805	33.77	3805	3885	3760	4945	2665	3805	3842.86	1.46	0	1627	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	389	-8.46	0.54	12	0.24	-459.00	7173.00	4950	20230330	-21.52	3310	20231020	17.37	4350	-10.69	20240125	3565	8.98	20240125	4950	-21.52	20230330	3310	17.37	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
13	20240228	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	65	2	1.71	81246740	21167	30.03	3805	3875	3760	4945	2665	3805	3838.37	1.46	0	877	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	387	-8.43	0.54	12	0.21	-459.00	7173.00	4950	20230330	-21.82	3310	20231020	16.92	4350	-11.03	20240125	3565	8.56	20240125	4950	-21.82	20230330	3310	16.92	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
14	20240228	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	60	2	1.58	72511195	18906	26.82	3805	3875	3760	4945	2665	3805	3835.35	1.46	0	111	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	387	-8.42	0.54	12	0.19	-459.00	7173.00	4950	20230330	-21.92	3310	20231020	16.77	4350	-11.15	20240125	3565	8.42	20240125	4950	-21.92	20230330	3310	16.77	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
15	20240228	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	25	2	0.66	63697155	16613	23.57	3805	3875	3760	4945	2665	3805	3834.18	1.46	0	173	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	383	-8.34	0.53	12	0.17	-459.00	7173.00	4950	20230330	-22.63	3310	20231020	15.71	4350	-11.95	20240125	3565	7.43	20240125	4950	-22.63	20230330	3310	15.71	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
16	20240228	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	15	2	0.39	26792330	7038	9.98	3805	3840	3760	4945	2665	3805	3806.81	1.46	0	3204	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	382	-8.32	0.53	12	0.07	-459.00	7173.00	4950	20230330	-22.83	3310	20231020	15.41	4350	-12.18	20240125	3565	7.15	20240125	4950	-22.83	20230330	3310	15.41	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
17	20240228	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	5	2	0.13	8298255	2191	3.11	3805	3840	3760	4945	2665	3805	3787.43	1.46	0	816	3941	3872	3836	3767	3731	3855	3750	50	1140	500	2510	5	1	10000000	381	-8.30	0.53	12	0.02	-459.00	7173.00	4950	20230330	-23.03	3310	20231020	15.11	4350	-12.41	20240125	3565	6.87	20240125	4950	-23.03	20230330	3310	15.11	20231020	2.66	N	048470	500	50 억		146288	N	N	0	N	00	N
18	20240227	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-85	5	-2.19	267175505	69711	181.04	3875	3905	3800	5050	2725	3890	3832.43	1.52	0	-6201	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	381	-8.29	0.53	12	0.70	-459.00	7173.00	4950	20230330	-23.13	3310	20231020	14.95	4350	-12.53	20240125	3565	6.73	20240125	4950	-23.13	20230330	3310	14.95	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
19	20240227	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-60	5	-1.54	249090155	64967	168.72	3875	3905	3800	5050	2725	3890	3833.91	1.52	0	-6350	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	383	-8.34	0.53	12	0.65	-459.00	7173.00	4950	20230330	-22.63	3310	20231020	15.71	4350	-11.95	20240125	3565	7.43	20240125	4950	-22.63	20230330	3310	15.71	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
20	20240227	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-80	5	-2.06	217931845	56784	147.47	3875	3905	3800	5050	2725	3890	3837.70	1.52	0	-7640	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	381	-8.30	0.53	12	0.57	-459.00	7173.00	4950	20230330	-23.03	3310	20231020	15.11	4350	-12.41	20240125	3565	6.87	20240125	4950	-23.03	20230330	3310	15.11	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
21	20240227	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-60	5	-1.54	109395510	28362	73.66	3875	3905	3805	5050	2725	3890	3856.86	1.52	0	-3560	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	383	-8.34	0.53	12	0.28	-459.00	7173.00	4950	20230330	-22.63	3310	20231020	15.71	4350	-11.95	20240125	3565	7.43	20240125	4950	-22.63	20230330	3310	15.71	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
22	20240227	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-60	5	-1.54	101713450	26355	68.45	3875	3905	3805	5050	2725	3890	3859.10	1.52	0	-3108	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	383	-8.34	0.53	12	0.26	-459.00	7173.00	4950	20230330	-22.63	3310	20231020	15.71	4350	-11.95	20240125	3565	7.43	20240125	4950	-22.63	20230330	3310	15.71	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
23	20240227	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-55	5	-1.41	83598340	21631	56.18	3875	3905	3805	5050	2725	3890	3864.49	1.52	0	-2583	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	384	-8.36	0.53	12	0.22	-459.00	7173.00	4950	20230330	-22.53	3310	20231020	15.86	4350	-11.84	20240125	3565	7.57	20240125	4950	-22.53	20230330	3310	15.86	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
24	20240227	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-35	5	-0.90	77346615	20004	51.95	3875	3905	3805	5050	2725	3890	3866.29	1.52	0	-2375	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	386	-8.40	0.54	12	0.20	-459.00	7173.00	4950	20230330	-22.12	3310	20231020	16.47	4350	-11.38	20240125	3565	8.13	20240125	4950	-22.12	20230330	3310	16.47	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
25	20240227	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-30	5	-0.77	23339160	6005	15.60	3875	3905	3860	5050	2725	3890	3886.49	1.52	0	-458	3973	3931	3848	3806	3723	3952	3827	50	1160	500	2560	5	1	10000000	386	-8.41	0.54	12	0.06	-459.00	7173.00	4950	20230330	-22.02	3310	20231020	16.62	4350	-11.26	20240125	3565	8.27	20240125	4950	-22.02	20230330	3310	16.62	20231020	2.83	N	048470	500	50 억		152489	N	N	0	N	00	N
26	20240226	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	90	2	2.37	146584460	38186	37.51	3780	3890	3765	4940	2660	3800	3838.69	1.48	0	4828	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	389	-8.47	0.54	12	0.38	-459.00	7173.00	4950	20230330	-21.41	3310	20231020	17.52	4350	-10.57	20240125	3565	9.12	20240125	4950	-21.41	20230330	3310	17.52	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
27	20240226	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	70	2	1.84	131713670	34355	33.74	3780	3880	3765	4940	2660	3800	3833.90	1.48	0	3560	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	387	-8.43	0.54	12	0.34	-459.00	7173.00	4950	20230330	-21.82	3310	20231020	16.92	4350	-11.03	20240125	3565	8.56	20240125	4950	-21.82	20230330	3310	16.92	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
28	20240226	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	60	2	1.58	111507505	29131	28.61	3780	3875	3765	4940	2660	3800	3827.80	1.48	0	2904	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	386	-8.41	0.54	12	0.29	-459.00	7173.00	4950	20230330	-22.02	3310	20231020	16.62	4350	-11.26	20240125	3565	8.27	20240125	4950	-22.02	20230330	3310	16.62	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
29	20240226	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	45	2	1.18	90901020	23792	23.37	3780	3875	3765	4940	2660	3800	3820.65	1.48	0	2946	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	385	-8.38	0.54	12	0.24	-459.00	7173.00	4950	20230330	-22.32	3310	20231020	16.16	4350	-11.61	20240125	3565	7.85	20240125	4950	-22.32	20230330	3310	16.16	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
30	20240226	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	40	2	1.05	81077515	21247	20.87	3780	3875	3765	4940	2660	3800	3815.95	1.48	0	3334	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	384	-8.37	0.54	12	0.21	-459.00	7173.00	4950	20230330	-22.42	3310	20231020	16.01	4350	-11.72	20240125	3565	7.71	20240125	4950	-22.42	20230330	3310	16.01	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
31	20240226	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	60	2	1.58	73303725	19227	18.88	3780	3875	3765	4940	2660	3800	3812.54	1.48	0	2408	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	386	-8.41	0.54	12	0.19	-459.00	7173.00	4950	20230330	-22.02	3310	20231020	16.62	4350	-11.26	20240125	3565	8.27	20240125	4950	-22.02	20230330	3310	16.62	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
32	20240226	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	70	2	1.84	61530255	16163	15.87	3780	3875	3765	4940	2660	3800	3806.86	1.48	0	2063	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	387	-8.43	0.54	12	0.16	-459.00	7173.00	4950	20230330	-21.82	3310	20231020	16.92	4350	-11.03	20240125	3565	8.56	20240125	4950	-21.82	20230330	3310	16.92	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
33	20240226	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-30	5	-0.79	21191380	5607	5.51	3780	3800	3765	4940	2660	3800	3779.45	1.48	0	136	3980	3890	3845	3755	3710	3867	3732	50	1140	500	2500	5	1	10000000	377	-8.21	0.53	12	0.06	-459.00	7173.00	4950	20230330	-23.84	3310	20231020	13.90	4350	-13.33	20240125	3565	5.75	20240125	4950	-23.84	20230330	3310	13.90	20231020	2.82	N	048470	500	50 억		147656	N	N	0	N	00	N
34	20240223	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-135	5	-3.43	391448995	101693	302.08	3935	3935	3800	5110	2755	3935	3849.32	1.52	0	-4224	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	380	-8.28	0.53	12	1.02	-459.00	7173.00	4950	20230330	-23.23	3310	20231020	14.80	4350	-12.64	20240125	3565	6.59	20240125	4950	-23.23	20230330	3310	14.80	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
35	20240223	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-110	5	-2.80	355393375	92223	273.95	3935	3935	3810	5110	2755	3935	3853.63	1.52	0	-5110	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	383	-8.33	0.53	12	0.92	-459.00	7173.00	4950	20230330	-22.73	3310	20231020	15.56	4350	-12.07	20240125	3565	7.29	20240125	4950	-22.73	20230330	3310	15.56	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
36	20240223	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-110	5	-2.80	277215150	71794	213.27	3935	3935	3815	5110	2755	3935	3861.26	1.52	0	-12408	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	383	-8.33	0.53	12	0.72	-459.00	7173.00	4950	20230330	-22.73	3310	20231020	15.56	4350	-12.07	20240125	3565	7.29	20240125	4950	-22.73	20230330	3310	15.56	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
37	20240223	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-80	5	-2.03	193359790	49921	148.29	3935	3935	3830	5110	2755	3935	3873.32	1.52	0	-10916	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	386	-8.40	0.54	12	0.50	-459.00	7173.00	4950	20230330	-22.12	3310	20231020	16.47	4350	-11.38	20240125	3565	8.13	20240125	4950	-22.12	20230330	3310	16.47	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
38	20240223	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-60	5	-1.52	158106065	40776	121.13	3935	3935	3830	5110	2755	3935	3877.43	1.52	0	-5662	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	388	-8.44	0.54	12	0.41	-459.00	7173.00	4950	20230330	-21.72	3310	20231020	17.07	4350	-10.92	20240125	3565	8.70	20240125	4950	-21.72	20230330	3310	17.07	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
39	20240223	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-50	5	-1.27	137637520	35476	105.38	3935	3935	3830	5110	2755	3935	3879.74	1.52	0	-6036	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	389	-8.46	0.54	12	0.35	-459.00	7173.00	4950	20230330	-21.52	3310	20231020	17.37	4350	-10.69	20240125	3565	8.98	20240125	4950	-21.52	20230330	3310	17.37	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
40	20240223	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-45	5	-1.14	102075590	26291	78.10	3935	3935	3830	5110	2755	3935	3882.53	1.52	0	-5950	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	389	-8.47	0.54	12	0.26	-459.00	7173.00	4950	20230330	-21.41	3310	20231020	17.52	4350	-10.57	20240125	3565	9.12	20240125	4950	-21.41	20230330	3310	17.52	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
41	20240223	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-20	5	-0.51	9464970	2410	7.16	3935	3935	3915	5110	2755	3935	3927.37	1.52	0	-555	3985	3960	3935	3910	3885	3947	3897	50	1175	500	2590	5	1	10000000	392	-8.53	0.55	12	0.02	-459.00	7173.00	4950	20230330	-20.91	3310	20231020	18.28	4350	-10.00	20240125	3565	9.82	20240125	4950	-20.91	20230330	3310	18.28	20231020	2.95	N	048470	500	50 억		151871	N	N	0	N	00	N
42	20240222	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	128693885	32706	39.11	3940	3960	3910	5120	2760	3940	3934.87	1.52	0	274	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	394	-8.57	0.55	12	0.33	-459.00	7173.00	4950	20230330	-20.51	3310	20231020	18.88	4350	-9.54	20240125	3565	10.38	20240125	4950	-20.51	20230330	3310	18.88	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
43	20240222	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	103321190	26255	31.39	3940	3960	3910	5120	2760	3940	3935.30	1.52	0	-493	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	394	-8.57	0.55	12	0.26	-459.00	7173.00	4950	20230330	-20.51	3310	20231020	18.88	4350	-9.54	20240125	3565	10.38	20240125	4950	-20.51	20230330	3310	18.88	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
44	20240222	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-10	5	-0.25	78996595	20066	23.99	3940	3960	3910	5120	2760	3940	3936.84	1.52	0	-1457	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	393	-8.56	0.55	12	0.20	-459.00	7173.00	4950	20230330	-20.61	3310	20231020	18.73	4350	-9.66	20240125	3565	10.24	20240125	4950	-20.61	20230330	3310	18.73	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
45	20240222	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	0	3	0.00	74694655	18972	22.68	3940	3960	3910	5120	2760	3940	3937.10	1.52	0	-1550	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	394	-8.58	0.55	12	0.19	-459.00	7173.00	4950	20230330	-20.40	3310	20231020	19.03	4350	-9.43	20240125	3565	10.52	20240125	4950	-20.40	20230330	3310	19.03	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
46	20240222	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	5	2	0.13	60738315	15435	18.45	3940	3960	3910	5120	2760	3940	3935.10	1.52	0	-2521	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	395	-8.59	0.55	12	0.15	-459.00	7173.00	4950	20230330	-20.30	3310	20231020	19.18	4350	-9.31	20240125	3565	10.66	20240125	4950	-20.30	20230330	3310	19.18	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
47	20240222	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	15	2	0.38	50095040	12733	15.22	3940	3960	3910	5120	2760	3940	3934.27	1.52	0	-1582	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	396	-8.62	0.55	12	0.13	-459.00	7173.00	4950	20230330	-20.10	3310	20231020	19.49	4350	-9.08	20240125	3565	10.94	20240125	4950	-20.10	20230330	3310	19.49	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
48	20240222	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-20	5	-0.51	39044020	9935	11.88	3940	3955	3910	5120	2760	3940	3929.95	1.52	0	-2151	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	392	-8.54	0.55	12	0.10	-459.00	7173.00	4950	20230330	-20.81	3310	20231020	18.43	4350	-9.89	20240125	3565	9.96	20240125	4950	-20.81	20230330	3310	18.43	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
49	20240222	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-25	5	-0.63	9107735	2317	2.77	3940	3940	3915	5120	2760	3940	3930.83	1.52	0	-456	4083	4011	3963	3891	3843	3987	3867	50	1180	500	2600	5	1	10000000	392	-8.53	0.55	12	0.02	-459.00	7173.00	4950	20230330	-20.91	3310	20231020	18.28	4350	-10.00	20240125	3565	9.82	20240125	4950	-20.91	20230330	3310	18.28	20231020	2.91	N	048470	500	50 억		151597	N	N	0	N	00	N
50	20240221	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-55	5	-1.38	325309135	82419	122.01	4005	4035	3915	5190	2800	3995	3947.02	1.69	0	-17277	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	394	-8.58	0.55	12	0.82	-459.00	7173.00	4950	20230330	-20.40	3310	20231020	19.03	4350	-9.43	20240125	3565	10.52	20240125	4950	-20.40	20230330	3310	19.03	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
51	20240221	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-75	5	-1.88	306918780	77731	115.07	4005	4035	3915	5190	2800	3995	3948.47	1.69	0	-16525	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	392	-8.54	0.55	12	0.78	-459.00	7173.00	4950	20230330	-20.81	3310	20231020	18.43	4350	-9.89	20240125	3565	9.96	20240125	4950	-20.81	20230330	3310	18.43	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
52	20240221	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-40	5	-1.00	260283740	65860	97.50	4005	4035	3915	5190	2800	3995	3952.08	1.69	0	-14109	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	396	-8.62	0.55	12	0.66	-459.00	7173.00	4950	20230330	-20.10	3310	20231020	19.49	4350	-9.08	20240125	3565	10.94	20240125	4950	-20.10	20230330	3310	19.49	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
53	20240221	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-60	5	-1.50	239082920	60487	89.54	4005	4035	3915	5190	2800	3995	3952.63	1.69	0	-12157	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	394	-8.57	0.55	12	0.60	-459.00	7173.00	4950	20230330	-20.51	3310	20231020	18.88	4350	-9.54	20240125	3565	10.38	20240125	4950	-20.51	20230330	3310	18.88	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
54	20240221	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-55	5	-1.38	206708625	52253	77.35	4005	4035	3915	5190	2800	3995	3955.92	1.69	0	-7777	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	394	-8.58	0.55	12	0.52	-459.00	7173.00	4950	20230330	-20.40	3310	20231020	19.03	4350	-9.43	20240125	3565	10.52	20240125	4950	-20.40	20230330	3310	19.03	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
55	20240221	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-60	5	-1.50	184375250	46585	68.96	4005	4035	3915	5190	2800	3995	3957.82	1.69	0	-7112	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	394	-8.57	0.55	12	0.47	-459.00	7173.00	4950	20230330	-20.51	3310	20231020	18.88	4350	-9.54	20240125	3565	10.38	20240125	4950	-20.51	20230330	3310	18.88	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
56	20240221	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-50	5	-1.25	138114145	34864	51.61	4005	4035	3915	5190	2800	3995	3961.51	1.69	0	-5326	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	395	-8.59	0.55	12	0.35	-459.00	7173.00	4950	20230330	-20.30	3310	20231020	19.18	4350	-9.31	20240125	3565	10.66	20240125	4950	-20.30	20230330	3310	19.18	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
57	20240221	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	40	2	1.00	15568255	3890	5.76	4005	4035	3965	5190	2800	3995	4002.12	1.69	0	-3394	4098	4046	4003	3951	3908	4025	3930	50	1195	500	2630	5	1	10000000	404	-8.79	0.56	12	0.04	-459.00	7173.00	4950	20230330	-18.48	3310	20231020	21.90	4350	-7.24	20240125	3565	13.18	20240125	4950	-18.48	20230330	3310	21.90	20231020	2.93	N	048470	500	50 억		168875	N	N	0	N	00	N
58	20240220	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	245531170	61559	75.93	4050	4055	3960	5230	2820	4025	3988.55	1.82	0	-13186	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	400	-8.70	0.56	12	0.62	-459.00	7173.00	4950	20230330	-19.29	3310	20231020	20.69	4350	-8.16	20240125	3565	12.06	20240125	4950	-19.29	20230330	3310	20.69	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
59	20240220	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-45	5	-1.12	220320770	55228	68.12	4050	4055	3960	5230	2820	4025	3989.29	1.82	0	-13009	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	398	-8.67	0.55	12	0.55	-459.00	7173.00	4950	20230330	-19.60	3310	20231020	20.24	4350	-8.51	20240125	3565	11.64	20240125	4950	-19.60	20230330	3310	20.24	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
60	20240220	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-20	5	-0.50	180279115	45177	55.72	4050	4055	3960	5230	2820	4025	3990.51	1.82	0	-10945	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	401	-8.73	0.56	12	0.45	-459.00	7173.00	4950	20230330	-19.09	3310	20231020	21.00	4350	-7.93	20240125	3565	12.34	20240125	4950	-19.09	20230330	3310	21.00	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
61	20240220	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-40	5	-0.99	162250265	40665	50.16	4050	4055	3960	5230	2820	4025	3989.92	1.82	0	-8755	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	399	-8.68	0.56	12	0.41	-459.00	7173.00	4950	20230330	-19.49	3310	20231020	20.39	4350	-8.39	20240125	3565	11.78	20240125	4950	-19.49	20230330	3310	20.39	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
62	20240220	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-35	5	-0.87	147043555	36852	45.46	4050	4055	3960	5230	2820	4025	3990.11	1.82	0	-8725	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	399	-8.69	0.56	12	0.37	-459.00	7173.00	4950	20230330	-19.39	3310	20231020	20.54	4350	-8.28	20240125	3565	11.92	20240125	4950	-19.39	20230330	3310	20.54	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
63	20240220	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	124623925	31240	38.53	4050	4055	3960	5230	2820	4025	3989.24	1.82	0	-8233	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	400	-8.71	0.56	12	0.31	-459.00	7173.00	4950	20230330	-19.19	3310	20231020	20.85	4350	-8.05	20240125	3565	12.20	20240125	4950	-19.19	20230330	3310	20.85	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
64	20240220	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	93327035	23404	28.87	4050	4055	3960	5230	2820	4025	3987.65	1.82	0	-5086	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	400	-8.70	0.56	12	0.23	-459.00	7173.00	4950	20230330	-19.29	3310	20231020	20.69	4350	-8.16	20240125	3565	12.06	20240125	4950	-19.29	20230330	3310	20.69	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
65	20240220	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	22981280	5713	7.05	4050	4055	3980	5230	2820	4025	4022.63	1.82	0	-2810	4091	4057	4016	3982	3941	4037	3962	50	1205	500	2650	5	1	10000000	401	-8.74	0.56	12	0.06	-459.00	7173.00	4950	20230330	-18.99	3310	20231020	21.15	4350	-7.82	20240125	3565	12.48	20240125	4950	-18.99	20230330	3310	21.15	20231020	2.86	N	048470	500	50 억		182061	N	N	0	N	00	N
66	20240219	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-30	5	-0.74	319103945	79838	30.62	4040	4050	3975	5270	2840	4055	3996.52	2.04	0	-21723	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	403	-8.77	0.56	12	0.80	-459.00	7173.00	4950	20230330	-18.69	3310	20231020	21.60	4350	-7.47	20240125	3565	12.90	20240125	4950	-18.69	20230330	3310	21.60	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
67	20240219	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-65	5	-1.60	298726150	74763	28.67	4040	4050	3975	5270	2840	4055	3995.64	2.04	0	-20729	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	399	-8.69	0.56	12	0.75	-459.00	7173.00	4950	20230330	-19.39	3310	20231020	20.54	4350	-8.28	20240125	3565	11.92	20240125	4950	-19.39	20230330	3310	20.54	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
68	20240219	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-60	5	-1.48	255348655	63894	24.50	4040	4050	3975	5270	2840	4055	3996.44	2.04	0	-22093	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	400	-8.70	0.56	12	0.64	-459.00	7173.00	4950	20230330	-19.29	3310	20231020	20.69	4350	-8.16	20240125	3565	12.06	20240125	4950	-19.29	20230330	3310	20.69	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
69	20240219	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-70	5	-1.73	222832905	55732	21.37	4040	4050	3980	5270	2840	4055	3998.29	2.04	0	-19847	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	399	-8.68	0.56	12	0.56	-459.00	7173.00	4950	20230330	-19.49	3310	20231020	20.39	4350	-8.39	20240125	3565	11.78	20240125	4950	-19.49	20230330	3310	20.39	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
70	20240219	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-45	5	-1.11	167688280	41926	16.08	4040	4050	3985	5270	2840	4055	3999.63	2.04	0	-10653	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	401	-8.74	0.56	12	0.42	-459.00	7173.00	4950	20230330	-18.99	3310	20231020	21.15	4350	-7.82	20240125	3565	12.48	20240125	4950	-18.99	20230330	3310	21.15	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
71	20240219	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-65	5	-1.60	153308630	38327	14.70	4040	4050	3985	5270	2840	4055	4000.02	2.04	0	-10649	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	399	-8.69	0.56	12	0.38	-459.00	7173.00	4950	20230330	-19.39	3310	20231020	20.54	4350	-8.28	20240125	3565	11.92	20240125	4950	-19.39	20230330	3310	20.54	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
72	20240219	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-50	5	-1.23	116970405	29232	11.21	4040	4050	3985	5270	2840	4055	4001.45	2.04	0	-10025	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	401	-8.73	0.56	12	0.29	-459.00	7173.00	4950	20230330	-19.09	3310	20231020	21.00	4350	-7.93	20240125	3565	12.34	20240125	4950	-19.09	20230330	3310	21.00	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
73	20240219	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-40	5	-0.99	13016045	3241	1.24	4040	4050	4000	5270	2840	4055	4016.06	2.04	0	-540	4158	4106	4008	3956	3858	4132	3982	50	1215	500	2670	5	1	10000000	402	-8.75	0.56	12	0.03	-459.00	7173.00	4950	20230330	-18.89	3310	20231020	21.30	4350	-7.70	20240125	3565	12.62	20240125	4950	-18.89	20230330	3310	21.30	20231020	2.82	N	048470	500	50 억		203782	N	N	0	N	00	N
74	20240216	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	145	2	3.71	1038217670	258572	321.73	3910	4060	3910	5080	2740	3910	4015.18	1.50	0	50610	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	406	-8.83	0.57	12	2.59	-459.00	7173.00	4950	20230330	-18.08	3310	20231020	22.51	4350	-6.78	20240125	3565	13.74	20240125	4950	-18.08	20230330	3310	22.51	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
75	20240216	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	130	2	3.32	978587160	243831	303.39	3910	4060	3910	5080	2740	3910	4013.38	1.50	0	49503	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	404	-8.80	0.56	12	2.44	-459.00	7173.00	4950	20230330	-18.38	3310	20231020	22.05	4350	-7.13	20240125	3565	13.32	20240125	4950	-18.38	20230330	3310	22.05	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
76	20240216	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	120	2	3.07	807359850	201443	250.64	3910	4060	3910	5080	2740	3910	4007.88	1.50	0	36908	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	403	-8.78	0.56	12	2.01	-459.00	7173.00	4950	20230330	-18.59	3310	20231020	21.75	4350	-7.36	20240125	3565	13.04	20240125	4950	-18.59	20230330	3310	21.75	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
77	20240216	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	100	2	2.56	699524875	174610	217.26	3910	4060	3910	5080	2740	3910	4006.21	1.50	0	22422	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	401	-8.74	0.56	12	1.75	-459.00	7173.00	4950	20230330	-18.99	3310	20231020	21.15	4350	-7.82	20240125	3565	12.48	20240125	4950	-18.99	20230330	3310	21.15	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
78	20240216	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	90	2	2.30	618799970	154495	192.23	3910	4060	3910	5080	2740	3910	4005.31	1.50	0	14106	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	400	-8.71	0.56	12	1.54	-459.00	7173.00	4950	20230330	-19.19	3310	20231020	20.85	4350	-8.05	20240125	3565	12.20	20240125	4950	-19.19	20230330	3310	20.85	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
79	20240216	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	60	2	1.53	460091625	114940	143.01	3910	4060	3910	5080	2740	3910	4002.89	1.50	0	3612	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	397	-8.65	0.55	12	1.15	-459.00	7173.00	4950	20230330	-19.80	3310	20231020	19.94	4350	-8.74	20240125	3565	11.36	20240125	4950	-19.80	20230330	3310	19.94	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
80	20240216	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	65	2	1.66	405258690	101114	125.81	3910	4060	3910	5080	2740	3910	4007.94	1.50	0	1730	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	398	-8.66	0.55	12	1.01	-459.00	7173.00	4950	20230330	-19.70	3310	20231020	20.09	4350	-8.62	20240125	3565	11.50	20240125	4950	-19.70	20230330	3310	20.09	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
81	20240216	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	40	2	1.02	15440285	3918	4.87	3910	3950	3910	5080	2740	3910	3940.86	1.50	0	79	4040	3975	3925	3860	3810	3950	3835	50	1170	500	2580	5	1	10000000	395	-8.61	0.55	12	0.04	-459.00	7173.00	4950	20230330	-20.20	3310	20231020	19.34	4350	-9.20	20240125	3565	10.80	20240125	4950	-20.20	20230330	3310	19.34	20231020	2.86	N	048470	500	50 억		150365	N	N	0	N	00	N
82	20240215	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-30	5	-0.76	311789225	79703	80.92	3990	3990	3875	5120	2760	3940	3911.89	1.66	0	-16171	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	391	-8.52	0.55	12	0.80	-459.00	7173.00	4950	20230330	-21.01	3310	20231020	18.13	4350	-10.11	20240125	3565	9.68	20240125	4950	-21.01	20230330	3310	18.13	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
83	20240215	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-45	5	-1.14	296881395	75890	77.04	3990	3990	3875	5120	2760	3940	3912.00	1.66	0	-15423	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	390	-8.49	0.54	12	0.76	-459.00	7173.00	4950	20230330	-21.31	3310	20231020	17.67	4350	-10.46	20240125	3565	9.26	20240125	4950	-21.31	20230330	3310	17.67	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
84	20240215	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-25	5	-0.63	251028465	64145	65.12	3990	3990	3875	5120	2760	3940	3913.45	1.66	0	-13757	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	392	-8.53	0.55	12	0.64	-459.00	7173.00	4950	20230330	-20.91	3310	20231020	18.28	4350	-10.00	20240125	3565	9.82	20240125	4950	-20.91	20230330	3310	18.28	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
85	20240215	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-30	5	-0.76	224321600	57318	58.19	3990	3990	3875	5120	2760	3940	3913.63	1.66	0	-12176	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	391	-8.52	0.55	12	0.57	-459.00	7173.00	4950	20230330	-21.01	3310	20231020	18.13	4350	-10.11	20240125	3565	9.68	20240125	4950	-21.01	20230330	3310	18.13	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
86	20240215	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-45	5	-1.14	198050280	50595	51.36	3990	3990	3875	5120	2760	3940	3914.42	1.66	0	-12172	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	390	-8.49	0.54	12	0.51	-459.00	7173.00	4950	20230330	-21.31	3310	20231020	17.67	4350	-10.46	20240125	3565	9.26	20240125	4950	-21.31	20230330	3310	17.67	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
87	20240215	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-35	5	-0.89	170351085	43488	44.15	3990	3990	3875	5120	2760	3940	3917.20	1.66	0	-13063	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	391	-8.51	0.54	12	0.43	-459.00	7173.00	4950	20230330	-21.11	3310	20231020	17.98	4350	-10.23	20240125	3565	9.54	20240125	4950	-21.11	20230330	3310	17.98	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
88	20240215	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-55	5	-1.40	127647990	32492	32.99	3990	3990	3875	5120	2760	3940	3928.60	1.66	0	-11063	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	389	-8.46	0.54	12	0.32	-459.00	7173.00	4950	20230330	-21.52	3310	20231020	17.37	4350	-10.69	20240125	3565	8.98	20240125	4950	-21.52	20230330	3310	17.37	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
89	20240215	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	35	2	0.89	12019345	3026	3.07	3990	3990	3955	5120	2760	3940	3972.02	1.66	0	-1320	4063	4001	3938	3876	3813	4032	3907	50	1180	500	2600	5	1	10000000	398	-8.66	0.55	12	0.03	-459.00	7173.00	4950	20230330	-19.70	3310	20231020	20.09	4350	-8.62	20240125	3565	11.50	20240125	4950	-19.70	20230330	3310	20.09	20231020	2.91	N	048470	500	50 억		165997	N	N	0	N	00	N
90	20240214	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	10	2	0.25	387285420	97949	97.98	3910	4000	3875	5100	2755	3930	3953.96	1.51	0	14772	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	394	-8.58	0.55	12	0.98	-459.00	7173.00	4950	20230330	-20.40	3310	20231020	19.03	4350	-9.43	20240125	3565	10.52	20240125	4950	-20.40	20230330	3310	19.03	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
91	20240214	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	0	3	0.00	348885405	88212	88.24	3910	4000	3875	5100	2755	3930	3955.08	1.51	0	12321	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	393	-8.56	0.55	12	0.88	-459.00	7173.00	4950	20230330	-20.61	3310	20231020	18.73	4350	-9.66	20240125	3565	10.24	20240125	4950	-20.61	20230330	3310	18.73	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
92	20240214	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	20	2	0.51	332364050	84011	84.04	3910	4000	3875	5100	2755	3930	3956.20	1.51	0	12684	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	395	-8.61	0.55	12	0.84	-459.00	7173.00	4950	20230330	-20.20	3310	20231020	19.34	4350	-9.20	20240125	3565	10.80	20240125	4950	-20.20	20230330	3310	19.34	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
93	20240214	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	15	2	0.38	307254285	77627	77.65	3910	4000	3875	5100	2755	3930	3958.09	1.51	0	11539	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	395	-8.59	0.55	12	0.78	-459.00	7173.00	4950	20230330	-20.30	3310	20231020	19.18	4350	-9.31	20240125	3565	10.66	20240125	4950	-20.30	20230330	3310	19.18	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
94	20240214	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	15	2	0.38	294451715	74375	74.40	3910	4000	3875	5100	2755	3930	3959.02	1.51	0	11376	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	395	-8.59	0.55	12	0.74	-459.00	7173.00	4950	20230330	-20.30	3310	20231020	19.18	4350	-9.31	20240125	3565	10.66	20240125	4950	-20.30	20230330	3310	19.18	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
95	20240214	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	10	2	0.25	270588460	68329	68.35	3910	4000	3875	5100	2755	3930	3960.09	1.51	0	11527	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	394	-8.58	0.55	12	0.68	-459.00	7173.00	4950	20230330	-20.40	3310	20231020	19.03	4350	-9.43	20240125	3565	10.52	20240125	4950	-20.40	20230330	3310	19.03	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
96	20240214	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-5	5	-0.13	28421400	7296	7.30	3910	3925	3875	5100	2755	3930	3895.38	1.51	0	4152	4056	3992	3926	3862	3796	4025	3895	50	1170	500	2590	5	1	10000000	393	-8.55	0.55	12	0.07	-459.00	7173.00	4950	20230330	-20.71	3310	20231020	18.58	4350	-9.77	20240125	3565	10.10	20240125	4950	-20.71	20230330	3310	18.58	20231020	2.86	N	048470	500	50 억		151225	N	N	0	N	00	N
97	20240213	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	65	2	1.68	373850125	95117	76.31	3865	3990	3860	5020	2710	3865	3930.44	1.18	0	33040	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	393	-8.56	0.55	12	0.95	-459.00	7173.00	4950	20230330	-20.61	3310	20231020	18.73	4350	-9.66	20240125	3565	10.24	20240125	4950	-20.61	20230330	3310	18.73	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N
98	20240213	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	70	2	1.81	339545240	86402	69.32	3865	3990	3860	5020	2710	3865	3929.85	1.18	0	28040	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	394	-8.57	0.55	12	0.86	-459.00	7173.00	4950	20230330	-20.51	3310	20231020	18.88	4350	-9.54	20240125	3565	10.38	20240125	4950	-20.51	20230330	3310	18.88	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N
99	20240213	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	65	2	1.68	300823480	76551	61.42	3865	3990	3860	5020	2710	3865	3929.73	1.18	0	25495	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	393	-8.56	0.55	12	0.77	-459.00	7173.00	4950	20230330	-20.61	3310	20231020	18.73	4350	-9.66	20240125	3565	10.24	20240125	4950	-20.61	20230330	3310	18.73	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N
100	20240213	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	90	2	2.33	208794530	53294	42.76	3865	3965	3860	5020	2710	3865	3917.81	1.18	0	19479	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	396	-8.62	0.55	12	0.53	-459.00	7173.00	4950	20230330	-20.10	3310	20231020	19.49	4350	-9.08	20240125	3565	10.94	20240125	4950	-20.10	20230330	3310	19.49	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N
101	20240213	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	75	2	1.94	171797485	43939	35.25	3865	3960	3860	5020	2710	3865	3909.93	1.18	0	15611	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	394	-8.58	0.55	12	0.44	-459.00	7173.00	4950	20230330	-20.40	3310	20231020	19.03	4350	-9.43	20240125	3565	10.52	20240125	4950	-20.40	20230330	3310	19.03	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N
102	20240213	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	45	2	1.16	112933710	28968	23.24	3865	3930	3860	5020	2710	3865	3898.59	1.18	0	11905	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	391	-8.52	0.55	12	0.29	-459.00	7173.00	4950	20230330	-21.01	3310	20231020	18.13	4350	-10.11	20240125	3565	9.68	20240125	4950	-21.01	20230330	3310	18.13	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N
103	20240213	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	40	2	1.03	77391685	19899	15.97	3865	3925	3860	5020	2710	3865	3889.25	1.18	0	6780	4061	3962	3911	3812	3761	3937	3787	50	1155	500	2550	5	1	10000000	391	-8.51	0.54	12	0.20	-459.00	7173.00	4950	20230330	-21.11	3310	20231020	17.98	4350	-10.23	20240125	3565	9.54	20240125	4950	-21.11	20230330	3310	17.98	20231020	2.95	N	048470	500	50 억		118183	N	N	0	N	00	N