KissMeData/396300/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	161201	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	0	3	0.00	263096835	69173	130.62	3825	3825	3785	4955	2675	3815	3803.42	0.85	0	-12423	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1011	25.43	1.58	12	0.26	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.59	N	396300	100	26 억		225352	N	N	3	N	00	N
3	20240229	151207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-15	5	-0.39	249333090	65563	123.81	3825	3825	3785	4955	2675	3815	3802.95	0.85	0	-11878	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1007	25.33	1.58	12	0.25	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
4	20240229	141207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-15	5	-0.39	215577150	56666	107.01	3825	3825	3785	4955	2675	3815	3804.35	0.85	0	-10216	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1007	25.33	1.58	12	0.21	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
5	20240229	131205	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-10	5	-0.26	167029430	43873	82.85	3825	3825	3785	4955	2675	3815	3807.11	0.85	0	-9304	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1008	25.37	1.58	12	0.17	150.00	2407.00	8790	20230419	-56.71	3530	20231030	7.79	4360	-12.73	20240216	3715	2.42	20240201	8790	-56.71	20230419	3530	7.79	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
6	20240229	121204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	0	3	0.00	141720900	37233	70.31	3825	3825	3785	4955	2675	3815	3806.32	0.85	0	-9124	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1011	25.43	1.58	12	0.14	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
7	20240229	111209	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	5	2	0.13	120320250	31626	59.72	3825	3825	3785	4955	2675	3815	3804.47	0.85	0	-9065	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1012	25.47	1.59	12	0.12	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	4360	-12.39	20240216	3715	2.83	20240201	8790	-56.54	20230419	3530	8.22	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
8	20240229	101210	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-5	5	-0.13	75065025	19751	37.30	3825	3825	3785	4955	2675	3815	3800.57	0.85	0	-6265	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1009	25.40	1.58	12	0.07	150.00	2407.00	8790	20230419	-56.66	3530	20231030	7.93	4360	-12.61	20240216	3715	2.56	20240201	8790	-56.66	20230419	3530	7.93	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
9	20240229	091207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-25	5	-0.66	34207080	8999	16.99	3825	3825	3785	4955	2675	3815	3801.20	0.85	0	-5336	3865	3840	3815	3790	3765	3852	3802	26	1140	100	2440	5	1	26489500	1004	25.27	1.57	12	0.03	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	4360	-13.07	20240216	3715	2.02	20240201	8790	-56.88	20230419	3530	7.37	20231030	5.59	N	396300	100	26 억		225352	N	N	2	N	00	N
10	20240228	161057	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	5	2	0.13	199414200	52326	42.50	3810	3840	3790	4950	2670	3810	3810.98	0.85	0	-644	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1011	25.43	1.58	12	0.20	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.63	N	396300	100	26 억		225996	N	N	2	N	00	N
11	20240228	151055	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-10	5	-0.26	190292765	49933	40.55	3810	3840	3790	4950	2670	3810	3810.96	0.85	0	-405	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1007	25.33	1.58	12	0.19	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
12	20240228	141206	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-10	5	-0.26	148428195	38920	31.61	3810	3840	3790	4950	2670	3810	3813.67	0.85	0	1099	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1007	25.33	1.58	12	0.15	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
13	20240228	131153	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	0	3	0.00	104275295	27346	22.21	3810	3840	3790	4950	2670	3810	3813.18	0.85	0	3154	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1009	25.40	1.58	12	0.10	150.00	2407.00	8790	20230419	-56.66	3530	20231030	7.93	4360	-12.61	20240216	3715	2.56	20240201	8790	-56.66	20230419	3530	7.93	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
14	20240228	121209	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3835	25	2	0.66	86619900	22707	18.44	3810	3840	3790	4950	2670	3810	3814.68	0.85	0	3501	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1016	25.57	1.59	12	0.09	150.00	2407.00	8790	20230419	-56.37	3530	20231030	8.64	4360	-12.04	20240216	3715	3.23	20240201	8790	-56.37	20230419	3530	8.64	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
15	20240228	111124	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	5	2	0.13	71545860	18761	15.24	3810	3840	3790	4950	2670	3810	3813.54	0.85	0	4550	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1011	25.43	1.58	12	0.07	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
16	20240228	101206	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	0	3	0.00	45750565	12001	9.75	3810	3840	3790	4950	2670	3810	3812.23	0.85	0	5428	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1009	25.40	1.58	12	0.05	150.00	2407.00	8790	20230419	-56.66	3530	20231030	7.93	4360	-12.61	20240216	3715	2.56	20240201	8790	-56.66	20230419	3530	7.93	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
17	20240228	091210	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	10	2	0.26	9077610	2381	1.93	3810	3840	3790	4950	2670	3810	3812.52	0.85	0	928	3893	3851	3818	3776	3743	3847	3772	26	1140	100	2430	5	1	26489500	1012	25.47	1.59	12	0.01	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	4360	-12.39	20240216	3715	2.83	20240201	8790	-56.54	20230419	3530	8.22	20231030	5.63	N	396300	100	26 억		225996	N	N	3	N	00	N
18	20240227	161204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-30	5	-0.78	466264470	122443	198.01	3810	3860	3785	4990	2690	3840	3808.00	0.85	0	138	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1009	25.40	1.58	12	0.46	150.00	2407.00	8790	20230419	-56.66	3530	20231030	7.93	4360	-12.61	20240216	3715	2.56	20240201	8790	-56.66	20230419	3530	7.93	20231030	5.48	N	396300	100	26 억		224621	N	N	3	N	00	N
19	20240227	151205	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	-20	5	-0.52	449322985	117997	190.82	3810	3860	3785	4990	2690	3840	3807.92	0.85	0	-691	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1012	25.47	1.59	12	0.45	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	4360	-12.39	20240216	3715	2.83	20240201	8790	-56.54	20230419	3530	8.22	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
20	20240227	141202	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-35	5	-0.91	390621465	102590	165.91	3810	3860	3785	4990	2690	3840	3807.60	0.85	0	-1405	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1008	25.37	1.58	12	0.39	150.00	2407.00	8790	20230419	-56.71	3530	20231030	7.79	4360	-12.73	20240216	3715	2.42	20240201	8790	-56.71	20230419	3530	7.79	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
21	20240227	131124	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-35	5	-0.91	329715620	86561	139.98	3810	3860	3785	4990	2690	3840	3809.05	0.85	0	-3354	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1008	25.37	1.58	12	0.33	150.00	2407.00	8790	20230419	-56.71	3530	20231030	7.79	4360	-12.73	20240216	3715	2.42	20240201	8790	-56.71	20230419	3530	7.79	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
22	20240227	121204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-25	5	-0.65	230340490	60379	97.64	3810	3860	3785	4990	2690	3840	3814.91	0.85	0	-7023	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1011	25.43	1.58	12	0.23	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
23	20240227	111206	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	15	2	0.39	205514380	53888	87.15	3810	3860	3785	4990	2690	3840	3813.73	0.85	0	-6262	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1021	25.70	1.60	12	0.20	150.00	2407.00	8790	20230419	-56.14	3530	20231030	9.21	4360	-11.58	20240216	3715	3.77	20240201	8790	-56.14	20230419	3530	9.21	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
24	20240227	101200	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	10	2	0.26	176324460	46279	74.84	3810	3860	3785	4990	2690	3840	3810.03	0.85	0	-8875	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1020	25.67	1.60	12	0.17	150.00	2407.00	8790	20230419	-56.20	3530	20231030	9.07	4360	-11.70	20240216	3715	3.63	20240201	8790	-56.20	20230419	3530	9.07	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
25	20240227	091204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3825	-15	5	-0.39	30402140	7951	12.86	3810	3860	3810	4990	2690	3840	3823.69	0.85	0	559	3913	3876	3853	3816	3793	3870	3810	26	1150	100	2450	5	1	26489500	1013	25.50	1.59	12	0.03	150.00	2407.00	8790	20230419	-56.48	3530	20231030	8.36	4360	-12.27	20240216	3715	2.96	20240201	8790	-56.48	20230419	3530	8.36	20231030	5.48	N	396300	100	26 억		224621	N	N	2	N	00	N
26	20240226	161159	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	-15	5	-0.39	238000085	61668	59.10	3840	3890	3830	5010	2700	3855	3859.38	0.87	0	-4917	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1017	25.60	1.60	12	0.23	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	4360	-11.93	20240216	3715	3.36	20240201	8790	-56.31	20230419	3530	8.78	20231030	5.45	N	396300	100	26 억		229537	N	N	2	N	00	N
27	20240226	151151	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-10	5	-0.26	217285565	56274	53.93	3840	3890	3830	5010	2700	3855	3861.21	0.87	0	-4960	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1019	25.63	1.60	12	0.21	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	4360	-11.81	20240216	3715	3.50	20240201	8790	-56.26	20230419	3530	8.92	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
28	20240226	141156	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	5	2	0.13	169986470	43981	42.15	3840	3890	3830	5010	2700	3855	3865.00	0.87	0	-4605	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1022	25.73	1.60	12	0.17	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	4360	-11.47	20240216	3715	3.90	20240201	8790	-56.09	20230419	3530	9.35	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
29	20240226	131148	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	15	2	0.39	127510725	32969	31.60	3840	3890	3830	5010	2700	3855	3867.59	0.87	0	-3945	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1025	25.80	1.61	12	0.12	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	4360	-11.24	20240216	3715	4.17	20240201	8790	-55.97	20230419	3530	9.63	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
30	20240226	121149	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	10	2	0.26	115075965	29753	28.51	3840	3890	3830	5010	2700	3855	3867.71	0.87	0	-3844	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1024	25.77	1.61	12	0.11	150.00	2407.00	8790	20230419	-56.03	3530	20231030	9.49	4360	-11.35	20240216	3715	4.04	20240201	8790	-56.03	20230419	3530	9.49	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
31	20240226	111146	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	5	2	0.13	103109940	26658	25.55	3840	3890	3830	5010	2700	3855	3867.88	0.87	0	-3717	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1022	25.73	1.60	12	0.10	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	4360	-11.47	20240216	3715	3.90	20240201	8790	-56.09	20230419	3530	9.35	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
32	20240226	101143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	5	2	0.13	73554845	19011	18.22	3840	3890	3830	5010	2700	3855	3869.07	0.87	0	-3451	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1022	25.73	1.60	12	0.07	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	4360	-11.47	20240216	3715	3.90	20240201	8790	-56.09	20230419	3530	9.35	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
33	20240226	091142	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	10	2	0.26	21488485	5602	5.37	3840	3865	3830	5010	2700	3855	3835.86	0.87	0	-826	3961	3907	3881	3827	3801	3895	3815	26	1155	100	2460	5	1	26489500	1024	25.77	1.61	12	0.02	150.00	2407.00	8790	20230419	-56.03	3530	20231030	9.49	4360	-11.35	20240216	3715	4.04	20240201	8790	-56.03	20230419	3530	9.49	20231030	5.45	N	396300	100	26 억		229537	N	N	3	N	00	N
34	20240223	161143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-45	5	-1.15	399559840	103164	68.20	3915	3935	3855	5070	2730	3900	3873.07	1.01	0	-38027	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1021	25.70	1.60	12	0.39	150.00	2407.00	8790	20230419	-56.14	3530	20231030	9.21	4360	-11.58	20240216	3715	3.77	20240201	8790	-56.14	20230419	3530	9.21	20231030	5.45	N	396300	100	26 억		267487	N	N	3	N	00	N
35	20240223	151135	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-40	5	-1.03	376767100	97254	64.30	3915	3935	3855	5070	2730	3900	3874.05	1.01	0	-35984	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1022	25.73	1.60	12	0.37	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	4360	-11.47	20240216	3715	3.90	20240201	8790	-56.09	20230419	3530	9.35	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
36	20240223	141136	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-40	5	-1.03	307066510	79218	52.37	3915	3935	3855	5070	2730	3900	3876.22	1.01	0	-33399	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1022	25.73	1.60	12	0.30	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	4360	-11.47	20240216	3715	3.90	20240201	8790	-56.09	20230419	3530	9.35	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
37	20240223	131135	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	-35	5	-0.90	254084695	65500	43.30	3915	3935	3855	5070	2730	3900	3879.16	1.01	0	-29975	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1024	25.77	1.61	12	0.25	150.00	2407.00	8790	20230419	-56.03	3530	20231030	9.49	4360	-11.35	20240216	3715	4.04	20240201	8790	-56.03	20230419	3530	9.49	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
38	20240223	121139	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-30	5	-0.77	210021370	54094	35.76	3915	3935	3855	5070	2730	3900	3882.53	1.01	0	-23402	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1025	25.80	1.61	12	0.20	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	4360	-11.24	20240216	3715	4.17	20240201	8790	-55.97	20230419	3530	9.63	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
39	20240223	111123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3870	-30	5	-0.77	174346070	44885	29.67	3915	3935	3855	5070	2730	3900	3884.28	1.01	0	-23600	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1025	25.80	1.61	12	0.17	150.00	2407.00	8790	20230419	-55.97	3530	20231030	9.63	4360	-11.24	20240216	3715	4.17	20240201	8790	-55.97	20230419	3530	9.63	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
40	20240223	101131	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	5	2	0.13	139943990	36023	23.82	3915	3935	3855	5070	2730	3900	3884.85	1.01	0	-21946	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1034	26.03	1.62	12	0.14	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	4360	-10.44	20240216	3715	5.11	20240201	8790	-55.57	20230419	3530	10.62	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
41	20240223	091134	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	5	2	0.13	33293345	8528	5.64	3915	3935	3885	5070	2730	3900	3904.00	1.01	0	-4338	4033	3966	3933	3866	3833	3950	3850	26	1170	100	2490	5	1	26489500	1034	26.03	1.62	12	0.03	150.00	2407.00	8790	20230419	-55.57	3530	20231030	10.62	4360	-10.44	20240216	3715	5.11	20240201	8790	-55.57	20230419	3530	10.62	20231030	5.45	N	396300	100	26 억		267487	N	N	9	N	00	N
42	20240222	161119	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-80	5	-2.01	591869215	150547	126.77	3985	4000	3900	5170	2790	3980	3931.46	1.25	0	-64474	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1033	26.00	1.62	12	0.57	150.00	2407.00	8790	20230419	-55.63	3530	20231030	10.48	4360	-10.55	20240216	3715	4.98	20240201	8790	-55.63	20230419	3530	10.48	20231030	5.45	N	396300	100	26 억		331962	N	N	9	N	00	N
43	20240222	151129	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	-70	5	-1.76	536208725	136297	114.77	3985	4000	3905	5170	2790	3980	3934.12	1.25	0	-57217	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1036	26.07	1.62	12	0.51	150.00	2407.00	8790	20230419	-55.52	3530	20231030	10.76	4360	-10.32	20240216	3715	5.25	20240201	8790	-55.52	20230419	3530	10.76	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
44	20240222	141126	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-50	5	-1.26	343540130	87103	73.35	3985	4000	3925	5170	2790	3980	3944.07	1.25	0	-32703	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1041	26.20	1.63	12	0.33	150.00	2407.00	8790	20230419	-55.29	3530	20231030	11.33	4360	-9.86	20240216	3715	5.79	20240201	8790	-55.29	20230419	3530	11.33	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
45	20240222	131111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-40	5	-1.01	296834520	75231	63.35	3985	4000	3925	5170	2790	3980	3945.64	1.25	0	-25937	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1044	26.27	1.64	12	0.28	150.00	2407.00	8790	20230419	-55.18	3530	20231030	11.61	4360	-9.63	20240216	3715	6.06	20240201	8790	-55.18	20230419	3530	11.61	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
46	20240222	121121	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-40	5	-1.01	262438490	66503	56.00	3985	4000	3925	5170	2790	3980	3946.27	1.25	0	-22639	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1044	26.27	1.64	12	0.25	150.00	2407.00	8790	20230419	-55.18	3530	20231030	11.61	4360	-9.63	20240216	3715	6.06	20240201	8790	-55.18	20230419	3530	11.61	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
47	20240222	111122	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-40	5	-1.01	195427265	49481	41.67	3985	4000	3925	5170	2790	3980	3949.54	1.25	0	-17431	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1044	26.27	1.64	12	0.19	150.00	2407.00	8790	20230419	-55.18	3530	20231030	11.61	4360	-9.63	20240216	3715	6.06	20240201	8790	-55.18	20230419	3530	11.61	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
48	20240222	101111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-40	5	-1.01	154701535	39152	32.97	3985	4000	3925	5170	2790	3980	3951.31	1.25	0	-11559	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1044	26.27	1.64	12	0.15	150.00	2407.00	8790	20230419	-55.18	3530	20231030	11.61	4360	-9.63	20240216	3715	6.06	20240201	8790	-55.18	20230419	3530	11.61	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
49	20240222	091131	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	0	3	0.00	31792840	8009	6.74	3985	4000	3955	5170	2790	3980	3969.64	1.25	0	-3881	4060	4020	4000	3960	3940	4010	3950	26	1190	100	2540	5	1	26489500	1054	26.53	1.65	12	0.03	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	4360	-8.72	20240216	3715	7.13	20240201	8790	-54.72	20230419	3530	12.75	20231030	5.45	N	396300	100	26 억		331962	N	N	0	N	00	N
50	20240221	161116	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-30	5	-0.75	462605510	115680	98.79	4020	4040	3980	5210	2810	4010	3999.04	1.27	0	-5574	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1054	26.53	1.65	12	0.44	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	4360	-8.72	20240216	3715	7.13	20240201	8790	-54.72	20230419	3530	12.75	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
51	20240221	151108	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	-30	5	-0.75	429719855	107423	91.74	4020	4040	3980	5210	2810	4010	4000.26	1.27	0	-5168	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1054	26.53	1.65	12	0.41	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	4360	-8.72	20240216	3715	7.13	20240201	8790	-54.72	20230419	3530	12.75	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
52	20240221	141105	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-10	5	-0.25	280755025	70106	59.87	4020	4040	3990	5210	2810	4010	4004.72	1.27	0	4022	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1060	26.67	1.66	12	0.26	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	4360	-8.26	20240216	3715	7.67	20240201	8790	-54.49	20230419	3530	13.31	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
53	20240221	131106	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	-10	5	-0.25	216541500	54036	46.15	4020	4040	3995	5210	2810	4010	4007.36	1.27	0	3519	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1060	26.67	1.66	12	0.20	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	4360	-8.26	20240216	3715	7.67	20240201	8790	-54.49	20230419	3530	13.31	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
54	20240221	121110	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	15	2	0.37	172941300	43137	36.84	4020	4040	3995	5210	2810	4010	4009.12	1.27	0	3559	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1066	26.83	1.67	12	0.16	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4360	-7.68	20240216	3715	8.34	20240201	8790	-54.21	20230419	3530	14.02	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
55	20240221	111115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	0	3	0.00	141568095	35300	30.15	4020	4040	3995	5210	2810	4010	4010.43	1.27	0	1819	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1062	26.73	1.67	12	0.13	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4360	-8.03	20240216	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
56	20240221	101104	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	20	2	0.50	96256140	24003	20.50	4020	4040	3995	5210	2810	4010	4010.17	1.27	0	-1723	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1068	26.87	1.67	12	0.09	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	4360	-7.57	20240216	3715	8.48	20240201	8790	-54.15	20230419	3530	14.16	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
57	20240221	091108	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	25	2	0.62	13040720	3246	2.77	4020	4040	4000	5210	2810	4010	4017.47	1.27	0	1318	4110	4060	4015	3965	3920	4085	3990	26	1200	100	2560	5	1	26489500	1069	26.90	1.68	12	0.01	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	4360	-7.45	20240216	3715	8.61	20240201	8790	-54.10	20230419	3530	14.31	20231030	5.38	N	396300	100	26 억		337536	N	N	14	N	00	N
58	20240220	161101	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	0	3	0.00	462535540	115196	68.09	3985	4065	3970	5210	2810	4010	4015.21	1.21	0	16118	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1062	26.73	1.67	12	0.43	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4360	-8.03	20240216	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	5.89	N	396300	100	26 억		321119	N	N	14	N	00	N
59	20240220	151058	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	10	2	0.25	425959075	106084	62.71	3985	4065	3970	5210	2810	4010	4015.30	1.21	0	13971	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1065	26.80	1.67	12	0.40	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4360	-7.80	20240216	3715	8.21	20240201	8790	-54.27	20230419	3530	13.88	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
60	20240220	141054	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	10	2	0.25	371560475	92539	54.70	3985	4065	3970	5210	2810	4010	4015.18	1.21	0	9540	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1065	26.80	1.67	12	0.35	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4360	-7.80	20240216	3715	8.21	20240201	8790	-54.27	20230419	3530	13.88	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
61	20240220	131100	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	0	3	0.00	320872235	79920	47.24	3985	4065	3970	5210	2810	4010	4014.92	1.21	0	7180	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1062	26.73	1.67	12	0.30	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4360	-8.03	20240216	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
62	20240220	121049	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	35	2	0.87	271360860	67598	39.96	3985	4065	3970	5210	2810	4010	4014.33	1.21	0	3598	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1072	26.97	1.68	12	0.26	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	4360	-7.22	20240216	3715	8.88	20240201	8790	-53.98	20230419	3530	14.59	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
63	20240220	111054	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	5	2	0.12	173550260	43397	25.65	3985	4050	3970	5210	2810	4010	3999.13	1.21	0	4567	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1064	26.77	1.67	12	0.16	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	4360	-7.91	20240216	3715	8.08	20240201	8790	-54.32	20230419	3530	13.74	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
64	20240220	101048	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	15	2	0.37	124650960	31230	18.46	3985	4050	3970	5210	2810	4010	3991.39	1.21	0	-2483	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1066	26.83	1.67	12	0.12	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4360	-7.68	20240216	3715	8.34	20240201	8790	-54.21	20230419	3530	14.02	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
65	20240220	091108	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	15	2	0.37	21946580	5478	3.24	3985	4050	3985	5210	2810	4010	4006.31	1.21	0	-693	4110	4060	4010	3960	3910	4085	3985	26	1200	100	2560	5	1	26489500	1066	26.83	1.67	12	0.02	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4360	-7.68	20240216	3715	8.34	20240201	8790	-54.21	20230419	3530	14.02	20231030	5.89	N	396300	100	26 억		321119	N	N	20	N	00	N
66	20240219	161102	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	5	2	0.12	677664060	168635	8.84	3965	4060	3960	5200	2805	4005	4018.53	1.00	0	55054	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1062	26.73	1.67	12	0.64	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4360	-8.03	20240216	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	5.93	N	396300	100	26 억		266078	N	N	20	N	00	N
67	20240219	151105	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	20	2	0.50	659640930	164143	8.60	3965	4060	3960	5200	2805	4005	4018.70	1.00	0	54205	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1066	26.83	1.67	12	0.62	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4360	-7.68	20240216	3715	8.34	20240201	8790	-54.21	20230419	3530	14.02	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
68	20240219	141105	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	0	3	0.00	627090240	156034	8.18	3965	4060	3960	5200	2805	4005	4018.93	1.00	0	51134	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1061	26.70	1.66	12	0.59	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	4360	-8.14	20240216	3715	7.81	20240201	8790	-54.44	20230419	3530	13.46	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
69	20240219	131102	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	15	2	0.37	498262085	123894	6.49	3965	4060	3960	5200	2805	4005	4021.68	1.00	0	46502	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1065	26.80	1.67	12	0.47	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4360	-7.80	20240216	3715	8.21	20240201	8790	-54.27	20230419	3530	13.88	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
70	20240219	121101	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	15	2	0.37	438959475	109139	5.72	3965	4060	3960	5200	2805	4005	4022.02	1.00	0	45842	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1065	26.80	1.67	12	0.41	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4360	-7.80	20240216	3715	8.21	20240201	8790	-54.27	20230419	3530	13.88	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
71	20240219	111057	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	20	2	0.50	391983115	97464	5.11	3965	4060	3960	5200	2805	4005	4021.82	1.00	0	43478	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1066	26.83	1.67	12	0.37	150.00	2407.00	8790	20230419	-54.21	3530	20231030	14.02	4360	-7.68	20240216	3715	8.34	20240201	8790	-54.21	20230419	3530	14.02	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
72	20240219	101054	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	30	2	0.75	287280520	71557	3.75	3965	4045	3960	5200	2805	4005	4014.71	1.00	0	29529	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1069	26.90	1.68	12	0.27	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	4360	-7.45	20240216	3715	8.61	20240201	8790	-54.10	20230419	3530	14.31	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
73	20240219	091056	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	0	3	0.00	121389180	30373	1.59	3965	4030	3960	5200	2805	4005	3996.61	1.00	0	19218	4481	4242	4121	3882	3761	4182	3822	26	1195	100	2560	5	1	26489500	1061	26.70	1.66	12	0.11	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	4360	-8.14	20240216	3715	7.81	20240201	8790	-54.44	20230419	3530	13.46	20231030	5.93	N	396300	100	26 억		266078	N	N	27	N	00	N
74	20240216	161046	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-10	5	-0.25	7937678505	1904045	1271.92	4035	4360	4000	5210	2815	4015	4169.14	1.25	0	-69090	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1061	26.70	1.66	12	7.19	150.00	2407.00	8790	20230419	-54.44	3530	20231030	13.46	4360	-8.14	20240216	3715	7.81	20240201	8790	-54.44	20230419	3530	13.46	20231030	6.01	N	396300	100	26 억		329908	N	N	27	N	00	N
75	20240216	151055	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	5	2	0.12	7808844225	1871888	1250.43	4035	4360	4000	5210	2815	4015	4171.66	1.25	0	-75061	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1065	26.80	1.67	12	7.07	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4360	-7.80	20240216	3715	8.21	20240201	8790	-54.27	20230419	3530	13.88	20231030	6.01	N	396300	100	26 억		329908	N	N	0	N	00	N
76	20240216	141059	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	25	2	0.62	7425079570	1776569	1186.76	4035	4360	4000	5210	2815	4015	4179.47	1.25	0	-100597	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1070	26.93	1.68	12	6.71	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	4360	-7.34	20240216	3715	8.75	20240201	8790	-54.04	20230419	3530	14.45	20231030	6.01	N	396300	100	26 억		329908	N	N	0	N	00	N
77	20240216	131052	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	65	2	1.62	7039304470	1681417	1123.20	4035	4360	4000	5210	2815	4015	4186.55	1.25	0	-118120	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1081	27.20	1.70	12	6.35	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4360	-6.42	20240216	3715	9.83	20240201	8790	-53.58	20230419	3530	15.58	20231030	6.01	N	396300	100	26 억		329908	N	N	0	N	00	N
78	20240216	121056	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	150	2	3.74	5078540455	1203544	803.98	4035	4360	4000	5210	2815	4015	4219.69	1.25	0	-108111	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1103	27.77	1.73	12	4.54	150.00	2407.00	8790	20230419	-52.62	3530	20231030	17.99	4360	-4.47	20240216	3715	12.11	20240201	8790	-52.62	20230419	3530	17.99	20231030	6.01	N	396300	100	26 억		329908	N	N	0	N	00	N
79	20240216	111103	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	115	2	2.86	1010562035	247241	165.16	4035	4145	4000	5210	2815	4015	4087.42	1.25	0	1783	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1094	27.53	1.72	12	0.93	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4280	-3.50	20240116	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	6.01	N	396300	100	26 억		329908	N	N	0	N	00	N
80	20240216	091050	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	25	2	0.62	51508135	12779	8.54	4035	4045	4015	5210	2815	4015	4030.95	1.25	0	3421	4121	4067	4016	3962	3911	4095	3990	26	1195	100	2560	5	1	26489500	1070	26.93	1.68	12	0.05	150.00	2407.00	8790	20230419	-54.04	3530	20231030	14.45	4280	-5.61	20240116	3715	8.75	20240201	8790	-54.04	20230419	3530	14.45	20231030	6.01	N	396300	100	26 억		329908	N	N	0	N	00	N
81	20240215	161045	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	35	2	0.88	596587480	148406	175.59	3965	4070	3965	5170	2790	3980	4019.98	1.14	0	28624	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1064	26.77	1.67	12	0.56	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	4280	-6.19	20240116	3715	8.08	20240201	8790	-54.32	20230419	3530	13.74	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
82	20240215	151052	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	35	2	0.88	590275680	146831	173.73	3965	4070	3965	5170	2790	3980	4020.10	1.14	0	28524	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1064	26.77	1.67	12	0.55	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	4280	-6.19	20240116	3715	8.08	20240201	8790	-54.32	20230419	3530	13.74	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
83	20240215	141044	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	40	2	1.01	550809730	136960	162.05	3965	4070	3965	5170	2790	3980	4021.68	1.14	0	27932	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1065	26.80	1.67	12	0.52	150.00	2407.00	8790	20230419	-54.27	3530	20231030	13.88	4280	-6.07	20240116	3715	8.21	20240201	8790	-54.27	20230419	3530	13.88	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
84	20240215	131012	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	35	2	0.88	342347505	85169	100.77	3965	4070	3965	5170	2790	3980	4019.63	1.14	0	3281	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1064	26.77	1.67	12	0.32	150.00	2407.00	8790	20230419	-54.32	3530	20231030	13.74	4280	-6.19	20240116	3715	8.08	20240201	8790	-54.32	20230419	3530	13.74	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
85	20240215	121046	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	30	2	0.75	321440170	79957	94.60	3965	4070	3965	5170	2790	3980	4020.16	1.14	0	3120	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1062	26.73	1.67	12	0.30	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4280	-6.31	20240116	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
86	20240215	111037	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	20	2	0.50	300920380	74835	88.54	3965	4070	3965	5170	2790	3980	4021.12	1.14	0	2824	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1060	26.67	1.66	12	0.28	150.00	2407.00	8790	20230419	-54.49	3530	20231030	13.31	4280	-6.54	20240116	3715	7.67	20240201	8790	-54.49	20230419	3530	13.31	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
87	20240215	091042	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	30	2	0.75	41143145	10291	12.18	3965	4015	3965	5170	2790	3980	3997.97	1.14	0	5369	4043	4011	3968	3936	3893	4027	3952	26	1190	100	2540	5	1	26489500	1062	26.73	1.67	12	0.04	150.00	2407.00	8790	20230419	-54.38	3530	20231030	13.60	4280	-6.31	20240116	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	6.03	N	396300	100	26 억		301332	N	N	0	N	00	N
88	20240214	161032	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	5	2	0.13	334893950	84317	107.05	3950	4000	3925	5160	2785	3975	3971.83	1.03	0	28454	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1054	26.53	1.65	12	0.32	150.00	2407.00	8790	20230419	-54.72	3530	20231030	12.75	4280	-7.01	20240116	3715	7.13	20240201	8790	-54.72	20230419	3530	12.75	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
89	20240214	151036	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3985	10	2	0.25	319601260	80476	102.18	3950	4000	3925	5160	2785	3975	3971.39	1.03	0	26013	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1056	26.57	1.66	12	0.30	150.00	2407.00	8790	20230419	-54.66	3530	20231030	12.89	4280	-6.89	20240116	3715	7.27	20240201	8790	-54.66	20230419	3530	12.89	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
90	20240214	141029	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	0	3	0.00	277794130	69973	88.84	3950	4000	3925	5160	2785	3975	3970.02	1.03	0	22908	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1053	26.50	1.65	12	0.26	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	4280	-7.13	20240116	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
91	20240214	131034	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-5	5	-0.13	224323640	56531	71.77	3950	4000	3925	5160	2785	3975	3968.15	1.03	0	17847	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1052	26.47	1.65	12	0.21	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	4280	-7.24	20240116	3715	6.86	20240201	8790	-54.84	20230419	3530	12.46	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
92	20240214	121024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	0	3	0.00	205882490	51888	65.88	3950	4000	3925	5160	2785	3975	3967.82	1.03	0	15073	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1053	26.50	1.65	12	0.20	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	4280	-7.13	20240116	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
93	20240214	111030	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	15	2	0.38	174602740	44026	55.90	3950	4000	3925	5160	2785	3975	3965.90	1.03	0	12798	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1057	26.60	1.66	12	0.17	150.00	2407.00	8790	20230419	-54.61	3530	20231030	13.03	4280	-6.78	20240116	3715	7.40	20240201	8790	-54.61	20230419	3530	13.03	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
94	20240214	091022	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	0	3	0.00	8690975	2204	2.80	3950	3985	3930	5160	2785	3975	3943.27	1.03	0	561	4031	4002	3966	3937	3901	3985	3920	26	1185	100	2540	5	1	26489500	1053	26.50	1.65	12	0.01	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	4280	-7.13	20240116	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	6.05	N	396300	100	26 억		272873	N	N	0	N	00	N
95	20240213	161020	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	5	2	0.13	311522525	78576	81.45	3990	3995	3930	5160	2780	3970	3964.60	0.97	0	15843	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1053	26.50	1.65	12	0.30	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	4280	-7.13	20240116	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N
96	20240213	151020	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	5	2	0.13	296167290	74709	77.44	3990	3995	3930	5160	2780	3970	3964.28	0.97	0	15788	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1053	26.50	1.65	12	0.28	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	4280	-7.13	20240116	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N
97	20240213	141029	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3975	5	2	0.13	279666420	70551	73.13	3990	3995	3930	5160	2780	3970	3964.03	0.97	0	15339	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1053	26.50	1.65	12	0.27	150.00	2407.00	8790	20230419	-54.78	3530	20231030	12.61	4280	-7.13	20240116	3715	7.00	20240201	8790	-54.78	20230419	3530	12.61	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N
98	20240213	131014	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	0	3	0.00	257974990	65085	67.46	3990	3995	3930	5160	2780	3970	3963.66	0.97	0	11596	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1052	26.47	1.65	12	0.25	150.00	2407.00	8790	20230419	-54.84	3530	20231030	12.46	4280	-7.24	20240116	3715	6.86	20240201	8790	-54.84	20230419	3530	12.46	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N
99	20240213	121027	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	-5	5	-0.13	219915145	55492	57.52	3990	3995	3930	5160	2780	3970	3963.01	0.97	0	7719	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1050	26.43	1.65	12	0.21	150.00	2407.00	8790	20230419	-54.89	3530	20231030	12.32	4280	-7.36	20240116	3715	6.73	20240201	8790	-54.89	20230419	3530	12.32	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N
100	20240213	111052	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	-10	5	-0.25	137907895	34816	36.09	3990	3995	3930	5160	2780	3970	3961.05	0.97	0	693	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1049	26.40	1.65	12	0.13	150.00	2407.00	8790	20230419	-54.95	3530	20231030	12.18	4280	-7.48	20240116	3715	6.59	20240201	8790	-54.95	20230419	3530	12.18	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N
101	20240213	100917	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3960	-10	5	-0.25	80394190	20317	21.06	3990	3995	3930	5160	2780	3970	3956.99	0.97	0	-302	4036	4002	3956	3922	3876	4020	3940	26	1190	100	2540	5	1	26489500	1049	26.40	1.65	12	0.08	150.00	2407.00	8790	20230419	-54.95	3530	20231030	12.18	4280	-7.48	20240116	3715	6.59	20240201	8790	-54.95	20230419	3530	12.18	20231030	6.03	N	396300	100	26 억		257030	N	N	0	N	00	N