KissMeData/024880/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	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	50	2	1.08	224158320	48067	184.56	4650	4715	4580	6030	3255	4645	4663.58	1.51	0	-5178	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	971	4.44	0.48	12	0.23	1057.00	9783.00	7840	20230323	-40.11	4455	20231024	5.39	5080	-7.58	20240112	4550	3.19	20240125	7840	-40.11	20230323	4455	5.39	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
3	20240229	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	25	2	0.54	183576040	39411	151.32	4650	4715	4580	6030	3255	4645	4658.10	1.51	0	-2995	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	966	4.42	0.48	12	0.19	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4550	2.64	20240125	7840	-40.43	20230323	4455	4.83	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
4	20240229	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	5	2	0.11	89165155	19274	74.01	4650	4650	4580	6030	3255	4645	4625.87	1.51	0	626	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	962	4.40	0.48	12	0.09	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
5	20240229	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-10	5	-0.22	63677340	13782	52.92	4650	4650	4580	6030	3255	4645	4619.73	1.51	0	661	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	959	4.39	0.47	12	0.07	1057.00	9783.00	7840	20230323	-40.88	4455	20231024	4.04	5080	-8.76	20240112	4550	1.87	20240125	7840	-40.88	20230323	4455	4.04	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
6	20240229	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-5	5	-0.11	48277625	10462	40.17	4650	4650	4580	6030	3255	4645	4613.59	1.51	0	-409	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	960	4.39	0.47	12	0.05	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4550	1.98	20240125	7840	-40.82	20230323	4455	4.15	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
7	20240229	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-5	5	-0.11	41819420	9067	34.81	4650	4650	4580	6030	3255	4645	4611.05	1.51	0	-491	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	960	4.39	0.47	12	0.04	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4550	1.98	20240125	7840	-40.82	20230323	4455	4.15	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
8	20240229	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	0	3	0.00	35709245	7750	29.76	4650	4650	4580	6030	3255	4645	4606.01	1.51	0	300	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	961	4.39	0.47	12	0.04	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	5080	-8.56	20240112	4550	2.09	20240125	7840	-40.75	20230323	4455	4.26	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
9	20240229	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	0	3	0.00	6483980	1401	5.38	4650	4650	4605	6030	3255	4645	4623.01	1.51	0	-1	4701	4672	4636	4607	4571	4687	4622	103	1385	500	3340	5	1	20682798	961	4.39	0.47	12	0.01	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	5080	-8.56	20240112	4550	2.09	20240125	7840	-40.75	20230323	4455	4.26	20231024	3.66	N	024880	500	103 억		311988	N	N	0	N	00	N
10	20240228	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	60	2	1.31	120432995	25994	41.45	4605	4665	4600	5960	3210	4585	4633.08	1.50	0	577	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	961	4.39	0.47	12	0.13	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	5080	-8.56	20240112	4550	2.09	20240125	7840	-40.75	20230323	4455	4.26	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
11	20240228	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	65	2	1.42	100617120	21728	34.65	4605	4665	4600	5960	3210	4585	4630.76	1.50	0	134	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	962	4.40	0.48	12	0.11	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
12	20240228	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	55	2	1.20	88033405	19013	30.32	4605	4665	4600	5960	3210	4585	4630.17	1.50	0	-732	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	960	4.39	0.47	12	0.09	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4550	1.98	20240125	7840	-40.82	20230323	4455	4.15	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
13	20240228	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	25	2	0.55	80646075	17417	27.78	4605	4665	4600	5960	3210	4585	4630.31	1.50	0	-956	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	953	4.36	0.47	12	0.08	1057.00	9783.00	7840	20230323	-41.20	4455	20231024	3.48	5080	-9.25	20240112	4550	1.32	20240125	7840	-41.20	20230323	4455	3.48	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
14	20240228	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	65	2	1.42	64917395	14011	22.34	4605	4665	4600	5960	3210	4585	4633.32	1.50	0	-1186	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	962	4.40	0.48	12	0.07	1057.00	9783.00	7840	20230323	-40.69	4455	20231024	4.38	5080	-8.46	20240112	4550	2.20	20240125	7840	-40.69	20230323	4455	4.38	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
15	20240228	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	50	2	1.09	51984505	11221	17.89	4605	4665	4600	5960	3210	4585	4632.79	1.50	0	-1107	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	959	4.39	0.47	12	0.05	1057.00	9783.00	7840	20230323	-40.88	4455	20231024	4.04	5080	-8.76	20240112	4550	1.87	20240125	7840	-40.88	20230323	4455	4.04	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
16	20240228	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	45	2	0.98	39853840	8608	13.73	4605	4650	4600	5960	3210	4585	4629.86	1.50	0	-947	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	958	4.38	0.47	12	0.04	1057.00	9783.00	7840	20230323	-40.94	4455	20231024	3.93	5080	-8.86	20240112	4550	1.76	20240125	7840	-40.94	20230323	4455	3.93	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
17	20240228	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	40	2	0.87	4744140	1030	1.64	4605	4630	4600	5960	3210	4585	4605.96	1.50	0	123	4711	4647	4611	4547	4511	4630	4530	103	1375	500	3300	5	1	20682798	957	4.38	0.47	12	0.00	1057.00	9783.00	7840	20230323	-41.01	4455	20231024	3.82	5080	-8.96	20240112	4550	1.65	20240125	7840	-41.01	20230323	4455	3.82	20231024	3.72	N	024880	500	103 억		311108	N	N	0	N	00	N
18	20240227	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-80	5	-1.71	287098700	62399	191.74	4670	4675	4575	6060	3270	4665	4601.12	1.53	0	-4753	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	948	4.34	0.47	12	0.30	1057.00	9783.00	7840	20230323	-41.52	4455	20231024	2.92	5080	-9.74	20240112	4550	0.77	20240125	7840	-41.52	20230323	4455	2.92	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
19	20240227	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-65	5	-1.39	240086180	52142	160.22	4670	4675	4575	6060	3270	4665	4604.47	1.53	0	-4126	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	951	4.35	0.47	12	0.25	1057.00	9783.00	7840	20230323	-41.33	4455	20231024	3.25	5080	-9.45	20240112	4550	1.10	20240125	7840	-41.33	20230323	4455	3.25	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
20	20240227	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-55	5	-1.18	230498670	50059	153.82	4670	4675	4575	6060	3270	4665	4604.54	1.53	0	-3257	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	953	4.36	0.47	12	0.24	1057.00	9783.00	7840	20230323	-41.20	4455	20231024	3.48	5080	-9.25	20240112	4550	1.32	20240125	7840	-41.20	20230323	4455	3.48	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
21	20240227	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-65	5	-1.39	159192765	34528	106.10	4670	4675	4595	6060	3270	4665	4610.54	1.53	0	-2015	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	951	4.35	0.47	12	0.17	1057.00	9783.00	7840	20230323	-41.33	4455	20231024	3.25	5080	-9.45	20240112	4550	1.10	20240125	7840	-41.33	20230323	4455	3.25	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
22	20240227	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-50	5	-1.07	128960560	27955	85.90	4670	4675	4600	6060	3270	4665	4613.15	1.53	0	-2038	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	955	4.37	0.47	12	0.14	1057.00	9783.00	7840	20230323	-41.14	4455	20231024	3.59	5080	-9.15	20240112	4550	1.43	20240125	7840	-41.14	20230323	4455	3.59	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
23	20240227	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-50	5	-1.07	115286420	24985	76.78	4670	4675	4600	6060	3270	4665	4614.23	1.53	0	-1745	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	955	4.37	0.47	12	0.12	1057.00	9783.00	7840	20230323	-41.14	4455	20231024	3.59	5080	-9.15	20240112	4550	1.43	20240125	7840	-41.14	20230323	4455	3.59	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
24	20240227	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-45	5	-0.96	58675165	12693	39.00	4670	4675	4600	6060	3270	4665	4622.64	1.53	0	-3617	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	956	4.37	0.47	12	0.06	1057.00	9783.00	7840	20230323	-41.07	4455	20231024	3.70	5080	-9.06	20240112	4550	1.54	20240125	7840	-41.07	20230323	4455	3.70	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
25	20240227	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-5	5	-0.11	3026515	649	1.99	4670	4675	4660	6060	3270	4665	4663.35	1.53	0	-194	4708	4686	4658	4636	4608	4672	4622	103	1395	500	3350	5	1	20682798	964	4.41	0.48	12	0.00	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4550	2.42	20240125	7840	-40.56	20230323	4455	4.60	20231024	3.70	N	024880	500	103 억		315861	N	N	0	N	00	N
26	20240226	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-20	5	-0.43	151265505	32520	38.33	4680	4680	4630	6090	3280	4685	4651.46	1.58	0	-11499	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	965	4.41	0.48	12	0.16	1057.00	9783.00	7840	20230323	-40.50	4455	20231024	4.71	5080	-8.17	20240112	4550	2.53	20240125	7840	-40.50	20230323	4455	4.71	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
27	20240226	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-45	5	-0.96	132470035	28483	33.57	4680	4680	4630	6090	3280	4685	4650.85	1.58	0	-10907	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	960	4.39	0.47	12	0.14	1057.00	9783.00	7840	20230323	-40.82	4455	20231024	4.15	5080	-8.66	20240112	4550	1.98	20240125	7840	-40.82	20230323	4455	4.15	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
28	20240226	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-25	5	-0.53	92460500	19864	23.41	4680	4680	4645	6090	3280	4685	4654.68	1.58	0	-6894	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	964	4.41	0.48	12	0.10	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4550	2.42	20240125	7840	-40.56	20230323	4455	4.60	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
29	20240226	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-25	5	-0.53	74891930	16089	18.96	4680	4680	4645	6090	3280	4685	4654.85	1.58	0	-6729	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	964	4.41	0.48	12	0.08	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4550	2.42	20240125	7840	-40.56	20230323	4455	4.60	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
30	20240226	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-20	5	-0.43	67911840	14590	17.20	4680	4680	4645	6090	3280	4685	4654.68	1.58	0	-6129	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	965	4.41	0.48	12	0.07	1057.00	9783.00	7840	20230323	-40.50	4455	20231024	4.71	5080	-8.17	20240112	4550	2.53	20240125	7840	-40.50	20230323	4455	4.71	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
31	20240226	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-40	5	-0.85	58931165	12660	14.92	4680	4680	4645	6090	3280	4685	4654.91	1.58	0	-5983	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	961	4.39	0.47	12	0.06	1057.00	9783.00	7840	20230323	-40.75	4455	20231024	4.26	5080	-8.56	20240112	4550	2.09	20240125	7840	-40.75	20230323	4455	4.26	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
32	20240226	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-25	5	-0.53	37102930	7964	9.39	4680	4680	4650	6090	3280	4685	4658.83	1.58	0	-2720	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	964	4.41	0.48	12	0.04	1057.00	9783.00	7840	20230323	-40.56	4455	20231024	4.60	5080	-8.27	20240112	4550	2.42	20240125	7840	-40.56	20230323	4455	4.60	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
33	20240226	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-5	5	-0.11	7216655	1547	1.82	4680	4680	4660	6090	3280	4685	4664.94	1.58	0	-1125	4805	4745	4705	4645	4605	4725	4625	103	1405	500	3370	5	1	20682798	968	4.43	0.48	12	0.01	1057.00	9783.00	7840	20230323	-40.31	4455	20231024	5.05	5080	-7.87	20240112	4550	2.86	20240125	7840	-40.31	20230323	4455	5.05	20231024	3.72	N	024880	500	103 억		327590	N	N	0	N	00	N
34	20240223	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-80	5	-1.68	396199160	84425	111.92	4755	4765	4665	6190	3340	4765	4692.91	1.61	0	-5933	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	969	4.43	0.48	12	0.41	1057.00	9783.00	7840	20230323	-40.24	4455	20231024	5.16	5080	-7.78	20240112	4550	2.97	20240125	7840	-40.24	20230323	4455	5.16	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
35	20240223	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-95	5	-1.99	368206230	78442	103.99	4755	4765	4670	6190	3340	4765	4693.99	1.61	0	-4750	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	966	4.42	0.48	12	0.38	1057.00	9783.00	7840	20230323	-40.43	4455	20231024	4.83	5080	-8.07	20240112	4550	2.64	20240125	7840	-40.43	20230323	4455	4.83	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
36	20240223	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-75	5	-1.57	315631775	67194	89.08	4755	4765	4675	6190	3340	4765	4697.32	1.61	0	-3621	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	970	4.44	0.48	12	0.32	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4550	3.08	20240125	7840	-40.18	20230323	4455	5.27	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
37	20240223	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-75	5	-1.57	272048245	57885	76.74	4755	4765	4675	6190	3340	4765	4699.81	1.61	0	-4414	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	970	4.44	0.48	12	0.28	1057.00	9783.00	7840	20230323	-40.18	4455	20231024	5.27	5080	-7.68	20240112	4550	3.08	20240125	7840	-40.18	20230323	4455	5.27	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
38	20240223	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-60	5	-1.26	260534055	55429	73.48	4755	4765	4675	6190	3340	4765	4700.32	1.61	0	-3952	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	973	4.45	0.48	12	0.27	1057.00	9783.00	7840	20230323	-39.99	4455	20231024	5.61	5080	-7.38	20240112	4550	3.41	20240125	7840	-39.99	20230323	4455	5.61	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
39	20240223	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-45	5	-0.94	174901935	37149	49.25	4755	4765	4675	6190	3340	4765	4708.12	1.61	0	-10786	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	976	4.47	0.48	12	0.18	1057.00	9783.00	7840	20230323	-39.80	4455	20231024	5.95	5080	-7.09	20240112	4550	3.74	20240125	7840	-39.80	20230323	4455	5.95	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
40	20240223	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-65	5	-1.36	153638320	32626	43.25	4755	4765	4675	6190	3340	4765	4709.08	1.61	0	-11459	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	972	4.45	0.48	12	0.16	1057.00	9783.00	7840	20230323	-40.05	4455	20231024	5.50	5080	-7.48	20240112	4550	3.30	20240125	7840	-40.05	20230323	4455	5.50	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
41	20240223	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-10	5	-0.21	15871790	3340	4.43	4755	4755	4745	6190	3340	4765	4752.03	1.61	0	-1054	4831	4797	4771	4737	4711	4785	4725	103	1425	500	3430	5	1	20682798	983	4.50	0.49	12	0.02	1057.00	9783.00	7840	20230323	-39.35	4455	20231024	6.73	5080	-6.40	20240112	4550	4.51	20240125	7840	-39.35	20230323	4455	6.73	20231024	3.76	N	024880	500	103 억		333523	N	N	0	N	00	N
42	20240222	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-30	5	-0.63	359203645	75426	140.39	4805	4805	4745	6230	3360	4795	4762.33	1.64	0	-6634	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	986	4.51	0.49	12	0.36	1057.00	9783.00	7840	20230323	-39.22	4455	20231024	6.96	5080	-6.20	20240112	4550	4.73	20240125	7840	-39.22	20230323	4455	6.96	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
43	20240222	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-30	5	-0.63	343716810	72176	134.34	4805	4805	4745	6230	3360	4795	4762.20	1.64	0	-6536	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	986	4.51	0.49	12	0.35	1057.00	9783.00	7840	20230323	-39.22	4455	20231024	6.96	5080	-6.20	20240112	4550	4.73	20240125	7840	-39.22	20230323	4455	6.96	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
44	20240222	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-35	5	-0.73	275129840	57743	107.48	4805	4805	4755	6230	3360	4795	4764.73	1.64	0	-5137	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	985	4.50	0.49	12	0.28	1057.00	9783.00	7840	20230323	-39.29	4455	20231024	6.85	5080	-6.30	20240112	4550	4.62	20240125	7840	-39.29	20230323	4455	6.85	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
45	20240222	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-10	5	-0.21	209944405	44052	81.99	4805	4805	4755	6230	3360	4795	4765.83	1.64	0	1116	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	990	4.53	0.49	12	0.21	1057.00	9783.00	7840	20230323	-38.97	4455	20231024	7.41	5080	-5.81	20240112	4550	5.16	20240125	7840	-38.97	20230323	4455	7.41	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
46	20240222	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-15	5	-0.31	207051435	43446	80.87	4805	4805	4755	6230	3360	4795	4765.72	1.64	0	1500	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	989	4.52	0.49	12	0.21	1057.00	9783.00	7840	20230323	-39.03	4455	20231024	7.30	5080	-5.91	20240112	4550	5.05	20240125	7840	-39.03	20230323	4455	7.30	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
47	20240222	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-20	5	-0.42	195147790	40949	76.22	4805	4805	4755	6230	3360	4795	4765.63	1.64	0	2773	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	988	4.52	0.49	12	0.20	1057.00	9783.00	7840	20230323	-39.09	4455	20231024	7.18	5080	-6.00	20240112	4550	4.95	20240125	7840	-39.09	20230323	4455	7.18	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
48	20240222	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-15	5	-0.31	132128995	27712	51.58	4805	4805	4755	6230	3360	4795	4767.93	1.64	0	-17	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	989	4.52	0.49	12	0.13	1057.00	9783.00	7840	20230323	-39.03	4455	20231024	7.30	5080	-5.91	20240112	4550	5.05	20240125	7840	-39.03	20230323	4455	7.30	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
49	20240222	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	2594135	541	1.01	4805	4805	4795	6230	3360	4795	4795.07	1.64	0	-538	4871	4832	4791	4752	4711	4852	4772	103	1435	500	3450	5	1	20682798	992	4.54	0.49	12	0.00	1057.00	9783.00	7840	20230323	-38.84	4455	20231024	7.63	5080	-5.61	20240112	4550	5.38	20240125	7840	-38.84	20230323	4455	7.63	20231024	3.75	N	024880	500	103 억		340157	N	N	0	N	00	N
50	20240221	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-10	5	-0.21	257294925	53725	159.25	4775	4830	4750	6240	3365	4805	4789.10	1.66	0	-2971	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	992	4.54	0.49	12	0.26	1057.00	9783.00	7840	20230323	-38.84	4455	20231024	7.63	5080	-5.61	20240112	4550	5.38	20240125	7840	-38.84	20230323	4455	7.63	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
51	20240221	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	234767685	49026	145.32	4775	4830	4750	6240	3365	4805	4788.64	1.66	0	-2868	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	991	4.53	0.49	12	0.24	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	5080	-5.71	20240112	4550	5.27	20240125	7840	-38.90	20230323	4455	7.52	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
52	20240221	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-15	5	-0.31	209013665	43645	129.37	4775	4830	4750	6240	3365	4805	4788.95	1.66	0	-2172	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	991	4.53	0.49	12	0.21	1057.00	9783.00	7840	20230323	-38.90	4455	20231024	7.52	5080	-5.71	20240112	4550	5.27	20240125	7840	-38.90	20230323	4455	7.52	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
53	20240221	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-30	5	-0.62	186315445	38903	115.32	4775	4830	4750	6240	3365	4805	4789.23	1.66	0	-3388	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	988	4.52	0.49	12	0.19	1057.00	9783.00	7840	20230323	-39.09	4455	20231024	7.18	5080	-6.00	20240112	4550	4.95	20240125	7840	-39.09	20230323	4455	7.18	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
54	20240221	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-10	5	-0.21	119828525	24989	74.07	4775	4830	4775	6240	3365	4805	4795.25	1.66	0	-4081	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	992	4.54	0.49	12	0.12	1057.00	9783.00	7840	20230323	-38.84	4455	20231024	7.63	5080	-5.61	20240112	4550	5.38	20240125	7840	-38.84	20230323	4455	7.63	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
55	20240221	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-5	5	-0.10	107175495	22351	66.25	4775	4830	4775	6240	3365	4805	4795.11	1.66	0	-4349	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	993	4.54	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	5080	-5.51	20240112	4550	5.49	20240125	7840	-38.78	20230323	4455	7.74	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
56	20240221	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	0	3	0.00	80471220	16779	49.74	4775	4830	4775	6240	3365	4805	4795.95	1.66	0	-5759	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	994	4.55	0.49	12	0.08	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	5080	-5.41	20240112	4550	5.60	20240125	7840	-38.71	20230323	4455	7.86	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
57	20240221	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-5	5	-0.10	12666330	2652	7.86	4775	4800	4775	6240	3365	4805	4776.14	1.66	0	-219	4895	4850	4820	4775	4745	4835	4760	103	1435	500	3450	5	1	20682798	993	4.54	0.49	12	0.01	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	5080	-5.51	20240112	4550	5.49	20240125	7840	-38.78	20230323	4455	7.74	20231024	3.69	N	024880	500	103 억		343128	N	N	0	N	00	N
58	20240220	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-45	5	-0.93	160978405	33438	57.57	4865	4865	4790	6300	3395	4850	4814.24	1.68	0	-3787	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	994	4.55	0.49	12	0.16	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	5080	-5.41	20240112	4550	5.60	20240125	7840	-38.71	20230323	4455	7.86	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
59	20240220	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-45	5	-0.93	137085560	28463	49.00	4865	4865	4790	6300	3395	4850	4816.27	1.68	0	-3019	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	994	4.55	0.49	12	0.14	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	5080	-5.41	20240112	4550	5.60	20240125	7840	-38.71	20230323	4455	7.86	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
60	20240220	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-50	5	-1.03	118993905	24691	42.51	4865	4865	4795	6300	3395	4850	4819.32	1.68	0	-1089	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	993	4.54	0.49	12	0.12	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	5080	-5.51	20240112	4550	5.49	20240125	7840	-38.78	20230323	4455	7.74	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
61	20240220	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	102205000	21196	36.49	4865	4865	4800	6300	3395	4850	4821.90	1.68	0	-380	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	995	4.55	0.49	12	0.10	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
62	20240220	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-35	5	-0.72	83543735	17313	29.81	4865	4865	4805	6300	3395	4850	4825.49	1.68	0	-415	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	996	4.56	0.49	12	0.08	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4550	5.82	20240125	7840	-38.58	20230323	4455	8.08	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
63	20240220	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-15	5	-0.31	41616495	8606	14.82	4865	4865	4815	6300	3395	4850	4835.75	1.68	0	-854	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	1000	4.57	0.49	12	0.04	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	5080	-4.82	20240112	4550	6.26	20240125	7840	-38.33	20230323	4455	8.53	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
64	20240220	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-10	5	-0.21	28317015	5853	10.08	4865	4865	4815	6300	3395	4850	4838.03	1.68	0	902	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	1001	4.58	0.49	12	0.03	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	5080	-4.72	20240112	4550	6.37	20240125	7840	-38.27	20230323	4455	8.64	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
65	20240220	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-20	5	-0.41	8009650	1652	2.84	4865	4865	4830	6300	3395	4850	4848.46	1.68	0	607	4903	4876	4828	4801	4753	4890	4815	103	1450	500	3490	5	1	20682798	999	4.57	0.49	12	0.01	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	5080	-4.92	20240112	4550	6.15	20240125	7840	-38.39	20230323	4455	8.42	20231024	3.74	N	024880	500	103 억		346915	N	N	0	N	00	N
66	20240219	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	35	2	0.73	280227765	57993	167.37	4825	4855	4780	6250	3375	4815	4832.12	1.60	0	15560	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	1003	4.59	0.50	12	0.28	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	5080	-4.53	20240112	4550	6.59	20240125	7840	-38.14	20230323	4455	8.87	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
67	20240219	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	25	2	0.52	241049005	49901	144.02	4825	4855	4780	6250	3375	4815	4830.57	1.60	0	14854	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	1001	4.58	0.49	12	0.24	1057.00	9783.00	7840	20230323	-38.27	4455	20231024	8.64	5080	-4.72	20240112	4550	6.37	20240125	7840	-38.27	20230323	4455	8.64	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
68	20240219	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	20	2	0.42	225733830	46732	134.87	4825	4855	4780	6250	3375	4815	4830.42	1.60	0	13502	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	1000	4.57	0.49	12	0.23	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	5080	-4.82	20240112	4550	6.26	20240125	7840	-38.33	20230323	4455	8.53	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
69	20240219	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	10	2	0.21	195653625	40494	116.87	4825	4855	4780	6250	3375	4815	4831.71	1.60	0	12341	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	998	4.56	0.49	12	0.20	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	5080	-5.02	20240112	4550	6.04	20240125	7840	-38.46	20230323	4455	8.31	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
70	20240219	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	186672730	38633	111.50	4825	4855	4780	6250	3375	4815	4831.99	1.60	0	11622	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	997	4.56	0.49	12	0.19	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4550	5.93	20240125	7840	-38.52	20230323	4455	8.19	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
71	20240219	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	175947690	36407	105.07	4825	4855	4780	6250	3375	4815	4832.84	1.60	0	11277	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	997	4.56	0.49	12	0.18	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4550	5.93	20240125	7840	-38.52	20230323	4455	8.19	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
72	20240219	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	30	2	0.62	78478875	16258	46.92	4825	4850	4780	6250	3375	4815	4827.16	1.60	0	6519	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	1002	4.58	0.50	12	0.08	1057.00	9783.00	7840	20230323	-38.20	4455	20231024	8.75	5080	-4.63	20240112	4550	6.48	20240125	7840	-38.20	20230323	4455	8.75	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
73	20240219	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-30	5	-0.62	4162340	866	2.50	4825	4825	4785	6250	3375	4815	4805.41	1.60	0	-565	4891	4852	4821	4782	4751	4837	4767	103	1435	500	3460	5	1	20682798	990	4.53	0.49	12	0.00	1057.00	9783.00	7840	20230323	-38.97	4455	20231024	7.41	5080	-5.81	20240112	4550	5.16	20240125	7840	-38.97	20230323	4455	7.41	20231024	3.79	N	024880	500	103 억		331355	N	N	0	N	00	N
74	20240216	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-20	5	-0.41	166242245	34599	74.74	4860	4860	4790	6280	3385	4835	4804.43	1.62	0	-2803	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	996	4.56	0.49	12	0.17	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4550	5.82	20240125	7840	-38.58	20230323	4455	8.08	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
75	20240216	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-30	5	-0.62	125400130	26096	56.37	4860	4860	4790	6280	3385	4835	4805.34	1.62	0	-1996	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	994	4.55	0.49	12	0.13	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	5080	-5.41	20240112	4550	5.60	20240125	7840	-38.71	20230323	4455	7.86	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
76	20240216	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-30	5	-0.62	109139370	22711	49.06	4860	4860	4790	6280	3385	4835	4805.57	1.62	0	-2000	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	994	4.55	0.49	12	0.11	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	5080	-5.41	20240112	4550	5.60	20240125	7840	-38.71	20230323	4455	7.86	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
77	20240216	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	68988615	14359	31.02	4860	4860	4790	6280	3385	4835	4804.56	1.62	0	-5317	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	995	4.55	0.49	12	0.07	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
78	20240216	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-35	5	-0.72	54439090	11330	24.47	4860	4860	4790	6280	3385	4835	4804.86	1.62	0	-4906	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	993	4.54	0.49	12	0.05	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	5080	-5.51	20240112	4550	5.49	20240125	7840	-38.78	20230323	4455	7.74	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
79	20240216	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	46330525	9642	20.83	4860	4860	4790	6280	3385	4835	4805.07	1.62	0	-4904	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	995	4.55	0.49	12	0.05	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
80	20240216	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-25	5	-0.52	31183710	6486	14.01	4860	4860	4790	6280	3385	4835	4807.85	1.62	0	-3498	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	995	4.55	0.49	12	0.03	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
81	20240216	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-20	5	-0.41	6834700	1414	3.05	4860	4860	4815	6280	3385	4835	4833.59	1.62	0	-1204	4925	4880	4830	4785	4735	4902	4807	103	1445	500	3480	5	1	20682798	996	4.56	0.49	12	0.01	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4550	5.82	20240125	7840	-38.58	20230323	4455	8.08	20231024	3.69	N	024880	500	103 억		334158	N	N	0	N	00	N
82	20240215	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	20	2	0.42	222598225	46294	36.77	4795	4875	4780	6250	3375	4815	4808.36	1.60	0	2965	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	1000	4.57	0.49	12	0.22	1057.00	9783.00	7840	20230323	-38.33	4455	20231024	8.53	5080	-4.82	20240112	4550	6.26	20240125	7840	-38.33	20230323	4455	8.53	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
83	20240215	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	213704105	44452	35.30	4795	4875	4780	6250	3375	4815	4807.53	1.60	0	2824	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	997	4.56	0.49	12	0.21	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4550	5.93	20240125	7840	-38.52	20230323	4455	8.19	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
84	20240215	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-10	5	-0.21	150512640	31342	24.89	4795	4875	4780	6250	3375	4815	4802.27	1.60	0	171	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	994	4.55	0.49	12	0.15	1057.00	9783.00	7840	20230323	-38.71	4455	20231024	7.86	5080	-5.41	20240112	4550	5.60	20240125	7840	-38.71	20230323	4455	7.86	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
85	20240215	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	5	2	0.10	116707020	24304	19.30	4795	4875	4780	6250	3375	4815	4801.97	1.60	0	-35	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	997	4.56	0.49	12	0.12	1057.00	9783.00	7840	20230323	-38.52	4455	20231024	8.19	5080	-5.12	20240112	4550	5.93	20240125	7840	-38.52	20230323	4455	8.19	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
86	20240215	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-15	5	-0.31	100853495	21007	16.68	4795	4875	4780	6250	3375	4815	4800.95	1.60	0	-353	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	993	4.54	0.49	12	0.10	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	5080	-5.51	20240112	4550	5.49	20240125	7840	-38.78	20230323	4455	7.74	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
87	20240215	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	0	3	0.00	65475130	13638	10.83	4795	4875	4780	6250	3375	4815	4800.93	1.60	0	-753	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	996	4.56	0.49	12	0.07	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4550	5.82	20240125	7840	-38.58	20230323	4455	8.08	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
88	20240215	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	10	2	0.21	58584425	12207	9.69	4795	4875	4780	6250	3375	4815	4799.25	1.60	0	-738	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	998	4.56	0.49	12	0.06	1057.00	9783.00	7840	20230323	-38.46	4455	20231024	8.31	5080	-5.02	20240112	4550	6.04	20240125	7840	-38.46	20230323	4455	8.31	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
89	20240215	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	45	2	0.93	15767405	3282	2.61	4795	4875	4780	6250	3375	4815	4804.21	1.60	0	276	4888	4851	4808	4771	4728	4830	4750	103	1435	500	3460	5	1	20682798	1005	4.60	0.50	12	0.02	1057.00	9783.00	7840	20230323	-38.01	4455	20231024	9.09	5080	-4.33	20240112	4550	6.81	20240125	7840	-38.01	20230323	4455	9.09	20231024	3.69	N	024880	500	103 억		331006	N	N	0	N	00	N
90	20240214	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-35	5	-0.72	603312690	125765	219.51	4845	4845	4765	6300	3395	4850	4797.14	1.43	0	31370	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	996	4.56	0.49	12	0.61	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4550	5.82	20240125	7840	-38.58	20230323	4455	8.08	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
91	20240214	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	542536230	113115	197.43	4845	4845	4765	6300	3395	4850	4796.32	1.43	0	26352	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	995	4.55	0.49	12	0.55	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
92	20240214	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-35	5	-0.72	310367445	64567	112.69	4845	4845	4780	6300	3395	4850	4806.91	1.43	0	9548	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	996	4.56	0.49	12	0.31	1057.00	9783.00	7840	20230323	-38.58	4455	20231024	8.08	5080	-5.22	20240112	4550	5.82	20240125	7840	-38.58	20230323	4455	8.08	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
93	20240214	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	190333320	39548	69.03	4845	4845	4790	6300	3395	4850	4812.72	1.43	0	6151	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	995	4.55	0.49	12	0.19	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
94	20240214	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	123556270	25662	44.79	4845	4845	4790	6300	3395	4850	4814.76	1.43	0	3596	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	995	4.55	0.49	12	0.12	1057.00	9783.00	7840	20230323	-38.65	4455	20231024	7.97	5080	-5.31	20240112	4550	5.71	20240125	7840	-38.65	20230323	4455	7.97	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
95	20240214	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-50	5	-1.03	43408185	9036	15.77	4845	4845	4790	6300	3395	4850	4803.92	1.43	0	1587	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	993	4.54	0.49	12	0.04	1057.00	9783.00	7840	20230323	-38.78	4455	20231024	7.74	5080	-5.51	20240112	4550	5.49	20240125	7840	-38.78	20230323	4455	7.74	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
96	20240214	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-20	5	-0.41	289845	60	0.10	4845	4845	4830	6300	3395	4850	4830.75	1.43	0	-51	4950	4900	4830	4780	4710	4925	4805	103	1450	500	3490	5	1	20682798	999	4.57	0.49	12	0.00	1057.00	9783.00	7840	20230323	-38.39	4455	20231024	8.42	5080	-4.92	20240112	4550	6.15	20240125	7840	-38.39	20230323	4455	8.42	20231024	3.66	N	024880	500	103 억		296139	N	N	0	N	00	N
97	20240213	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	55	2	1.15	277323385	57271	116.59	4760	4880	4760	6230	3360	4795	4842.29	1.36	0	15591	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1003	4.59	0.50	12	0.28	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	5080	-4.53	20240112	4550	6.59	20240125	7840	-38.14	20230323	4455	8.87	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N
98	20240213	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	60	2	1.25	258511080	53391	108.69	4760	4880	4760	6230	3360	4795	4841.85	1.36	0	15645	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1004	4.59	0.50	12	0.26	1057.00	9783.00	7840	20230323	-38.07	4455	20231024	8.98	5080	-4.43	20240112	4550	6.70	20240125	7840	-38.07	20230323	4455	8.98	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N
99	20240213	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	55	2	1.15	243784605	50351	102.50	4760	4880	4760	6230	3360	4795	4841.70	1.36	0	14381	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1003	4.59	0.50	12	0.24	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	5080	-4.53	20240112	4550	6.59	20240125	7840	-38.14	20230323	4455	8.87	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N
100	20240213	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	75	2	1.56	226398230	46769	95.21	4760	4880	4760	6230	3360	4795	4840.78	1.36	0	14537	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1007	4.61	0.50	12	0.23	1057.00	9783.00	7840	20230323	-37.88	4455	20231024	9.32	5080	-4.13	20240112	4550	7.03	20240125	7840	-37.88	20230323	4455	9.32	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N
101	20240213	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	80	2	1.67	209360520	43268	88.08	4760	4880	4760	6230	3360	4795	4838.69	1.36	0	12921	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1008	4.61	0.50	12	0.21	1057.00	9783.00	7840	20230323	-37.82	4455	20231024	9.43	5080	-4.04	20240112	4550	7.14	20240125	7840	-37.82	20230323	4455	9.43	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N
102	20240213	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	50	2	1.04	134241215	27803	56.60	4760	4880	4760	6230	3360	4795	4828.30	1.36	0	7301	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1002	4.58	0.50	12	0.13	1057.00	9783.00	7840	20230323	-38.20	4455	20231024	8.75	5080	-4.63	20240112	4550	6.48	20240125	7840	-38.20	20230323	4455	8.75	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N
103	20240213	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	55	2	1.15	109020260	22602	46.01	4760	4880	4760	6230	3360	4795	4823.48	1.36	0	7338	4898	4846	4788	4736	4678	4817	4707	103	1435	500	3450	5	1	20682798	1003	4.59	0.50	12	0.11	1057.00	9783.00	7840	20230323	-38.14	4455	20231024	8.87	5080	-4.53	20240112	4550	6.59	20240125	7840	-38.14	20230323	4455	8.87	20231024	3.67	N	024880	500	103 억		280543	N	N	0	N	00	N