KissMeData/008470/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	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	45	2	0.99	25510150	5593	104.80	4520	4650	4520	5930	3200	4565	4561.09	1.54	0	-1606	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	387	-31.36	0.48	12	0.07	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4520	1.99	20240229	5650	-18.41	20230315	4175	10.42	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
3	20240229	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	45	2	0.99	24450070	5363	100.49	4520	4650	4520	5930	3200	4565	4559.03	1.54	0	-1547	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	387	-31.36	0.48	12	0.06	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4520	1.99	20240229	5650	-18.41	20230315	4175	10.42	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
4	20240229	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	25	2	0.55	22481785	4935	92.47	4520	4605	4520	5930	3200	4565	4555.58	1.54	0	-1409	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	386	-31.22	0.48	12	0.06	-147.00	9528.00	5650	20230315	-18.76	4175	20231023	9.94	4970	-7.65	20240103	4520	1.55	20240229	5650	-18.76	20230315	4175	9.94	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
5	20240229	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	40	2	0.88	14181180	3120	58.46	4520	4605	4520	5930	3200	4565	4545.25	1.54	0	-850	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	387	-31.33	0.48	12	0.04	-147.00	9528.00	5650	20230315	-18.50	4175	20231023	10.30	4970	-7.34	20240103	4520	1.88	20240229	5650	-18.50	20230315	4175	10.30	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
6	20240229	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-15	5	-0.33	11459640	2524	47.29	4520	4565	4520	5930	3200	4565	4540.27	1.54	0	-694	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	382	-30.95	0.48	12	0.03	-147.00	9528.00	5650	20230315	-19.47	4175	20231023	8.98	4970	-8.45	20240103	4520	0.66	20240229	5650	-19.47	20230315	4175	8.98	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
7	20240229	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-40	5	-0.88	8784415	1936	36.28	4520	4565	4520	5930	3200	4565	4537.40	1.54	0	-543	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	380	-30.78	0.47	12	0.02	-147.00	9528.00	5650	20230315	-19.91	4175	20231023	8.38	4970	-8.95	20240103	4520	0.11	20240229	5650	-19.91	20230315	4175	8.38	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
8	20240229	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-25	5	-0.55	6898265	1521	28.50	4520	4555	4520	5930	3200	4565	4535.35	1.54	0	-406	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	382	-30.88	0.48	12	0.02	-147.00	9528.00	5650	20230315	-19.65	4175	20231023	8.74	4970	-8.65	20240103	4520	0.44	20240229	5650	-19.65	20230315	4175	8.74	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
9	20240229	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-15	5	-0.33	2418360	535	10.02	4520	4555	4520	5930	3200	4565	4520.30	1.54	0	-167	4631	4597	4576	4542	4521	4587	4532	42	1365	500	3280	5	1	8404800	382	-30.95	0.48	12	0.01	-147.00	9528.00	5650	20230315	-19.47	4175	20231023	8.98	4970	-8.45	20240103	4520	0.66	20240229	5650	-19.47	20230315	4175	8.98	20231023	0.67	N	008470	500	42 억		129810	N	N	0	N	00	N
10	20240228	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-45	5	-0.98	24448220	5337	112.07	4610	4610	4555	5990	3230	4610	4580.89	1.56	0	-1423	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	384	-31.05	0.48	12	0.06	-147.00	9528.00	5650	20230315	-19.20	4175	20231023	9.34	4970	-8.15	20240103	4540	0.55	20240207	5650	-19.20	20230315	4175	9.34	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
11	20240228	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-10	5	-0.22	19338745	4221	88.64	4610	4610	4555	5990	3230	4610	4581.56	1.56	0	-1050	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	387	-31.29	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4540	1.32	20240207	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
12	20240228	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-10	5	-0.22	17990010	3927	82.47	4610	4610	4555	5990	3230	4610	4581.11	1.56	0	-889	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	387	-31.29	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4540	1.32	20240207	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
13	20240228	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-10	5	-0.22	17971610	3923	82.38	4610	4610	4555	5990	3230	4610	4581.09	1.56	0	-885	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	387	-31.29	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4540	1.32	20240207	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
14	20240228	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-10	5	-0.22	17778470	3881	81.50	4610	4610	4555	5990	3230	4610	4580.90	1.56	0	-849	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	387	-31.29	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4540	1.32	20240207	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
15	20240228	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-35	5	-0.76	17291615	3775	79.27	4610	4610	4555	5990	3230	4610	4580.56	1.56	0	-763	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	385	-31.12	0.48	12	0.04	-147.00	9528.00	5650	20230315	-19.03	4175	20231023	9.58	4970	-7.95	20240103	4540	0.77	20240207	5650	-19.03	20230315	4175	9.58	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
16	20240228	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-55	5	-1.19	11873290	2588	54.35	4610	4610	4555	5990	3230	4610	4587.82	1.56	0	-682	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	383	-30.99	0.48	12	0.03	-147.00	9528.00	5650	20230315	-19.38	4175	20231023	9.10	4970	-8.35	20240103	4540	0.33	20240207	5650	-19.38	20230315	4175	9.10	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
17	20240228	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-20	5	-0.43	1293030	281	5.90	4610	4610	4590	5990	3230	4610	4601.53	1.56	0	-99	4706	4657	4611	4562	4516	4635	4540	42	1380	500	3310	5	1	8404800	386	-31.22	0.48	12	0.00	-147.00	9528.00	5650	20230315	-18.76	4175	20231023	9.94	4970	-7.65	20240103	4540	1.10	20240207	5650	-18.76	20230315	4175	9.94	20231023	0.67	N	008470	500	42 억		131233	N	N	0	N	00	N
18	20240227	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-50	5	-1.07	21940035	4762	76.45	4660	4660	4565	6050	3265	4660	4607.32	1.57	0	-1066	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	387	-31.36	0.48	12	0.06	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4540	1.54	20240207	5650	-18.41	20230315	4175	10.42	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
19	20240227	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-55	5	-1.18	20395865	4426	71.05	4660	4660	4565	6050	3265	4660	4608.19	1.57	0	-991	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	387	-31.33	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.50	4175	20231023	10.30	4970	-7.34	20240103	4540	1.43	20240207	5650	-18.50	20230315	4175	10.30	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
20	20240227	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-55	5	-1.18	15176830	3292	52.85	4660	4660	4565	6050	3265	4660	4610.22	1.57	0	-281	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	387	-31.33	0.48	12	0.04	-147.00	9528.00	5650	20230315	-18.50	4175	20231023	10.30	4970	-7.34	20240103	4540	1.43	20240207	5650	-18.50	20230315	4175	10.30	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
21	20240227	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-30	5	-0.64	14789140	3208	51.50	4660	4660	4565	6050	3265	4660	4610.08	1.57	0	-269	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	389	-31.50	0.49	12	0.04	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
22	20240227	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-30	5	-0.64	14627090	3173	50.94	4660	4660	4565	6050	3265	4660	4609.86	1.57	0	-238	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	389	-31.50	0.49	12	0.04	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
23	20240227	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-40	5	-0.86	2984840	643	10.32	4660	4660	4610	6050	3265	4660	4642.05	1.57	0	-136	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	388	-31.43	0.48	12	0.01	-147.00	9528.00	5650	20230315	-18.23	4175	20231023	10.66	4970	-7.04	20240103	4540	1.76	20240207	5650	-18.23	20230315	4175	10.66	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
24	20240227	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-15	5	-0.32	2813500	606	9.73	4660	4660	4610	6050	3265	4660	4642.74	1.57	0	-130	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	390	-31.60	0.49	12	0.01	-147.00	9528.00	5650	20230315	-17.79	4175	20231023	11.26	4970	-6.54	20240103	4540	2.31	20240207	5650	-17.79	20230315	4175	11.26	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
25	20240227	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-50	5	-1.07	1563275	336	5.39	4660	4660	4610	6050	3265	4660	4652.60	1.57	0	-68	4753	4706	4653	4606	4553	4730	4630	42	1390	500	3350	5	1	8404800	387	-31.36	0.48	12	0.00	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4540	1.54	20240207	5650	-18.41	20230315	4175	10.42	20231023	0.68	N	008470	500	42 억		132299	N	N	0	N	00	N
26	20240226	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-15	5	-0.32	28945255	6223	242.99	4640	4700	4600	6070	3275	4675	4651.30	1.59	0	-1622	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	392	-31.70	0.49	12	0.07	-147.00	9528.00	5650	20230315	-17.52	4175	20231023	11.62	4970	-6.24	20240103	4540	2.64	20240207	5650	-17.52	20230315	4175	11.62	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
27	20240226	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-60	5	-1.28	22098690	4743	185.20	4640	4700	4605	6070	3275	4675	4659.20	1.59	0	-1180	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	388	-31.39	0.48	12	0.06	-147.00	9528.00	5650	20230315	-18.32	4175	20231023	10.54	4970	-7.14	20240103	4540	1.65	20240207	5650	-18.32	20230315	4175	10.54	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
28	20240226	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-35	5	-0.75	21899770	4700	183.52	4640	4700	4605	6070	3275	4675	4659.50	1.59	0	-1168	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	390	-31.56	0.49	12	0.06	-147.00	9528.00	5650	20230315	-17.88	4175	20231023	11.14	4970	-6.64	20240103	4540	2.20	20240207	5650	-17.88	20230315	4175	11.14	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
29	20240226	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-10	5	-0.21	21631155	4642	181.26	4640	4700	4605	6070	3275	4675	4659.85	1.59	0	-1130	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	392	-31.73	0.49	12	0.06	-147.00	9528.00	5650	20230315	-17.43	4175	20231023	11.74	4970	-6.14	20240103	4540	2.75	20240207	5650	-17.43	20230315	4175	11.74	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
30	20240226	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-10	5	-0.21	21631155	4642	181.26	4640	4700	4605	6070	3275	4675	4659.85	1.59	0	-1130	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	392	-31.73	0.49	12	0.06	-147.00	9528.00	5650	20230315	-17.43	4175	20231023	11.74	4970	-6.14	20240103	4540	2.75	20240207	5650	-17.43	20230315	4175	11.74	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
31	20240226	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	15	2	0.32	10410360	2238	87.39	4640	4700	4605	6070	3275	4675	4651.55	1.59	0	-462	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	394	-31.90	0.49	12	0.03	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4540	3.30	20240207	5650	-16.99	20230315	4175	12.34	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
32	20240226	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	15	2	0.32	10086960	2169	84.69	4640	4700	4605	6070	3275	4675	4650.42	1.59	0	-456	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	394	-31.90	0.49	12	0.03	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4540	3.30	20240207	5650	-16.99	20230315	4175	12.34	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
33	20240226	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-35	5	-0.75	292600	63	2.46	4640	4640	4640	6070	3275	4675	4640.00	1.59	0	-21	4755	4715	4665	4625	4575	4735	4645	42	1395	500	3360	5	1	8404800	390	-31.56	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.88	4175	20231023	11.14	4970	-6.64	20240103	4540	2.20	20240207	5650	-17.88	20230315	4175	11.14	20231023	0.68	N	008470	500	42 억		133921	N	N	0	N	00	N
34	20240223	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	5	2	0.11	11920535	2561	60.15	4670	4705	4615	6070	3270	4670	4654.64	1.61	0	-1104	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	393	-31.80	0.49	12	0.03	-147.00	9528.00	5650	20230315	-17.26	4175	20231023	11.98	4970	-5.94	20240103	4540	2.97	20240207	5650	-17.26	20230315	4175	11.98	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
35	20240223	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	5	2	0.11	11336160	2436	57.21	4670	4705	4615	6070	3270	4670	4653.60	1.61	0	-995	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	393	-31.80	0.49	12	0.03	-147.00	9528.00	5650	20230315	-17.26	4175	20231023	11.98	4970	-5.94	20240103	4540	2.97	20240207	5650	-17.26	20230315	4175	11.98	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
36	20240223	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	20	2	0.43	8327665	1786	41.94	4670	4705	4620	6070	3270	4670	4662.75	1.61	0	-507	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	394	-31.90	0.49	12	0.02	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4540	3.30	20240207	5650	-16.99	20230315	4175	12.34	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
37	20240223	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-15	5	-0.32	7583375	1626	38.19	4670	4705	4620	6070	3270	4670	4663.82	1.61	0	-480	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	391	-31.67	0.49	12	0.02	-147.00	9528.00	5650	20230315	-17.61	4175	20231023	11.50	4970	-6.34	20240103	4540	2.53	20240207	5650	-17.61	20230315	4175	11.50	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
38	20240223	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	20	2	0.43	6196160	1330	31.24	4670	4690	4620	6070	3270	4670	4658.77	1.61	0	-418	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	394	-31.90	0.49	12	0.02	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4540	3.30	20240207	5650	-16.99	20230315	4175	12.34	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
39	20240223	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-15	5	-0.32	4079775	877	20.60	4670	4690	4620	6070	3270	4670	4651.97	1.61	0	-213	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	391	-31.67	0.49	12	0.01	-147.00	9528.00	5650	20230315	-17.61	4175	20231023	11.50	4970	-6.34	20240103	4540	2.53	20240207	5650	-17.61	20230315	4175	11.50	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
40	20240223	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	20	2	0.43	1914165	410	9.63	4670	4690	4650	6070	3270	4670	4668.70	1.61	0	-113	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	394	-31.90	0.49	12	0.00	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4540	3.30	20240207	5650	-16.99	20230315	4175	12.34	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
41	20240223	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	0	3	0.00	32690	7	0.16	4670	4670	4670	6070	3270	4670	4670.00	1.61	0	-1	4756	4712	4656	4612	4556	4685	4585	42	1400	500	3360	5	1	8404800	393	-31.77	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.35	4175	20231023	11.86	4970	-6.04	20240103	4540	2.86	20240207	5650	-17.35	20230315	4175	11.86	20231023	0.67	N	008470	500	42 억		134934	N	N	0	N	00	N
42	20240222	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-5	5	-0.11	19907395	4258	38.25	4675	4700	4600	6070	3275	4675	4675.29	1.62	0	-1291	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	393	-31.77	0.49	12	0.05	-147.00	9528.00	5650	20230315	-17.35	4175	20231023	11.86	4970	-6.04	20240103	4540	2.86	20240207	5650	-17.35	20230315	4175	11.86	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
43	20240222	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-10	5	-0.21	17056845	3645	32.74	4675	4700	4600	6070	3275	4675	4679.52	1.62	0	-1132	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	392	-31.73	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.43	4175	20231023	11.74	4970	-6.14	20240103	4540	2.75	20240207	5650	-17.43	20230315	4175	11.74	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
44	20240222	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-15	5	-0.32	16777215	3585	32.20	4675	4700	4600	6070	3275	4675	4679.84	1.62	0	-1097	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	392	-31.70	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.52	4175	20231023	11.62	4970	-6.24	20240103	4540	2.64	20240207	5650	-17.52	20230315	4175	11.62	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
45	20240222	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-25	5	-0.53	16344105	3492	31.37	4675	4700	4600	6070	3275	4675	4680.44	1.62	0	-1099	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	391	-31.63	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.70	4175	20231023	11.38	4970	-6.44	20240103	4540	2.42	20240207	5650	-17.70	20230315	4175	11.38	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
46	20240222	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-25	5	-0.53	16176700	3456	31.05	4675	4700	4600	6070	3275	4675	4680.76	1.62	0	-1087	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	391	-31.63	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.70	4175	20231023	11.38	4970	-6.44	20240103	4540	2.42	20240207	5650	-17.70	20230315	4175	11.38	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
47	20240222	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-5	5	-0.11	15776025	3370	30.27	4675	4700	4600	6070	3275	4675	4681.31	1.62	0	-1058	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	393	-31.77	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.35	4175	20231023	11.86	4970	-6.04	20240103	4540	2.86	20240207	5650	-17.35	20230315	4175	11.86	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
48	20240222	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-5	5	-0.11	3285010	704	6.32	4675	4700	4600	6070	3275	4675	4666.21	1.62	0	-269	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	393	-31.77	0.49	12	0.01	-147.00	9528.00	5650	20230315	-17.35	4175	20231023	11.86	4970	-6.04	20240103	4540	2.86	20240207	5650	-17.35	20230315	4175	11.86	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
49	20240222	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	0	3	0.00	46750	10	0.09	4675	4675	4675	6070	3275	4675	4675.00	1.62	0	-3	4818	4746	4663	4591	4508	4705	4550	42	1395	500	3360	5	1	8404800	393	-31.80	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.26	4175	20231023	11.98	4970	-5.94	20240103	4540	2.97	20240207	5650	-17.26	20230315	4175	11.98	20231023	0.67	N	008470	500	42 억		136225	N	N	0	N	00	N
50	20240221	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-10	5	-0.21	51479935	11132	192.60	4685	4735	4580	6090	3280	4685	4624.50	1.64	0	-1545	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	393	-31.80	0.49	12	0.13	-147.00	9528.00	5650	20230315	-17.26	4175	20231023	11.98	4970	-5.94	20240103	4540	2.97	20240207	5650	-17.26	20230315	4175	11.98	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
51	20240221	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-30	5	-0.64	48243685	10438	180.59	4685	4735	4580	6090	3280	4685	4621.93	1.64	0	-1360	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	391	-31.67	0.49	12	0.12	-147.00	9528.00	5650	20230315	-17.61	4175	20231023	11.50	4970	-6.34	20240103	4540	2.53	20240207	5650	-17.61	20230315	4175	11.50	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
52	20240221	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-55	5	-1.17	46422270	10046	173.81	4685	4735	4580	6090	3280	4685	4620.97	1.64	0	-1174	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	389	-31.50	0.49	12	0.12	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
53	20240221	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-60	5	-1.28	35884695	7761	134.27	4685	4735	4580	6090	3280	4685	4623.72	1.64	0	-626	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	389	-31.46	0.49	12	0.09	-147.00	9528.00	5650	20230315	-18.14	4175	20231023	10.78	4970	-6.94	20240103	4540	1.87	20240207	5650	-18.14	20230315	4175	10.78	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
54	20240221	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-55	5	-1.17	19694100	4238	73.32	4685	4735	4580	6090	3280	4685	4647.03	1.64	0	-429	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	389	-31.50	0.49	12	0.05	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
55	20240221	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	10	2	0.21	14629460	3139	54.31	4685	4735	4580	6090	3280	4685	4660.55	1.64	0	-442	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	395	-31.94	0.49	12	0.04	-147.00	9528.00	5650	20230315	-16.90	4175	20231023	12.46	4970	-5.53	20240103	4540	3.41	20240207	5650	-16.90	20230315	4175	12.46	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
56	20240221	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	5	2	0.11	6487520	1377	23.82	4685	4735	4685	6090	3280	4685	4711.34	1.64	0	-191	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	394	-31.90	0.49	12	0.02	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4540	3.30	20240207	5650	-16.99	20230315	4175	12.34	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
57	20240221	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	0	3	0.00	904205	193	3.34	4685	4685	4685	6090	3280	4685	4685.00	1.64	0	-8	4755	4720	4650	4615	4545	4737	4632	42	1405	500	3370	5	1	8404800	394	-31.87	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.08	4175	20231023	12.22	4970	-5.73	20240103	4540	3.19	20240207	5650	-17.08	20230315	4175	12.22	20231023	0.67	N	008470	500	42 억		137770	N	N	0	N	00	N
58	20240220	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	15	2	0.32	26743300	5780	231.48	4580	4685	4580	6070	3270	4670	4626.87	1.66	0	-1127	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	394	-31.87	0.49	12	0.07	-147.00	9528.00	5650	20230315	-17.08	4175	20231023	12.22	4970	-5.73	20240103	4540	3.19	20240207	5650	-17.08	20230315	4175	12.22	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
59	20240220	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	0	3	0.00	24987565	5405	216.46	4580	4670	4580	6070	3270	4670	4623.05	1.66	0	-968	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	393	-31.77	0.49	12	0.06	-147.00	9528.00	5650	20230315	-17.35	4175	20231023	11.86	4970	-6.04	20240103	4540	2.86	20240207	5650	-17.35	20230315	4175	11.86	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
60	20240220	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-10	5	-0.21	20338995	4406	176.45	4580	4670	4580	6070	3270	4670	4616.20	1.66	0	-748	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	392	-31.70	0.49	12	0.05	-147.00	9528.00	5650	20230315	-17.52	4175	20231023	11.62	4970	-6.24	20240103	4540	2.64	20240207	5650	-17.52	20230315	4175	11.62	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
61	20240220	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-5	5	-0.11	19440500	4212	168.68	4580	4670	4580	6070	3270	4670	4615.50	1.66	0	-692	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	392	-31.73	0.49	12	0.05	-147.00	9528.00	5650	20230315	-17.43	4175	20231023	11.74	4970	-6.14	20240103	4540	2.75	20240207	5650	-17.43	20230315	4175	11.74	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
62	20240220	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-35	5	-0.75	16912340	3667	146.86	4580	4670	4580	6070	3270	4670	4612.04	1.66	0	-529	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	390	-31.53	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
63	20240220	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-25	5	-0.54	14528000	3153	126.27	4580	4670	4580	6070	3270	4670	4607.68	1.66	0	-383	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	390	-31.60	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.79	4175	20231023	11.26	4970	-6.54	20240103	4540	2.31	20240207	5650	-17.79	20230315	4175	11.26	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
64	20240220	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-60	5	-1.28	10466040	2273	91.03	4580	4645	4580	6070	3270	4670	4604.51	1.66	0	-121	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	387	-31.36	0.48	12	0.03	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4540	1.54	20240207	5650	-18.41	20230315	4175	10.42	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
65	20240220	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-35	5	-0.75	4218235	921	36.88	4580	4635	4580	6070	3270	4670	4580.06	1.66	0	231	4720	4695	4650	4625	4580	4707	4637	42	1400	500	3360	5	1	8404800	390	-31.53	0.49	12	0.01	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.67	N	008470	500	42 억		139111	N	N	0	N	00	N
66	20240219	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	35	2	0.76	11588020	2497	67.14	4635	4675	4605	6020	3245	4635	4640.80	1.66	0	-152	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	393	-31.77	0.49	12	0.03	-147.00	9528.00	5650	20230315	-17.35	4175	20231023	11.86	4970	-6.04	20240103	4540	2.86	20240207	5650	-17.35	20230315	4175	11.86	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
67	20240219	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	30	2	0.65	8230665	1774	47.70	4635	4675	4605	6020	3245	4635	4639.64	1.66	0	-91	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	392	-31.73	0.49	12	0.02	-147.00	9528.00	5650	20230315	-17.43	4175	20231023	11.74	4970	-6.14	20240103	4540	2.75	20240207	5650	-17.43	20230315	4175	11.74	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
68	20240219	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	20	2	0.43	5251230	1133	30.47	4635	4655	4605	6020	3245	4635	4634.80	1.66	0	-65	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	391	-31.67	0.49	12	0.01	-147.00	9528.00	5650	20230315	-17.61	4175	20231023	11.50	4970	-6.34	20240103	4540	2.53	20240207	5650	-17.61	20230315	4175	11.50	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
69	20240219	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-5	5	-0.11	2548970	550	14.79	4635	4640	4605	6020	3245	4635	4634.48	1.66	0	-33	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	389	-31.50	0.49	12	0.01	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
70	20240219	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	0	3	0.00	1093190	236	6.35	4635	4640	4605	6020	3245	4635	4632.02	1.66	0	-11	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	390	-31.53	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
71	20240219	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	0	3	0.00	722400	156	4.19	4635	4640	4605	6020	3245	4635	4630.45	1.66	0	-5	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	390	-31.53	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
72	20240219	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-5	5	-0.11	602360	130	3.50	4635	4640	4630	6020	3245	4635	4633.40	1.66	0	-5	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	389	-31.50	0.49	12	0.00	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
73	20240219	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	0	3	0.00	78795	17	0.46	4635	4635	4635	6020	3245	4635	4635.00	1.66	0	0	4705	4670	4635	4600	4565	4687	4617	42	1385	500	3330	5	1	8404800	390	-31.53	0.49	12	0.00	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.67	N	008470	500	42 억		139263	N	N	0	N	00	N
74	20240216	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	20	2	0.43	17174145	3718	41.52	4615	4670	4600	5990	3235	4615	4619.19	1.67	0	-1448	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	390	-31.53	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
75	20240216	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-15	5	-0.33	16575680	3588	40.07	4615	4670	4600	5990	3235	4615	4619.75	1.67	0	-1390	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	387	-31.29	0.48	12	0.04	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4540	1.32	20240207	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
76	20240216	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	10742415	2321	25.92	4615	4670	4605	5990	3235	4615	4628.36	1.67	0	-425	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	388	-31.39	0.48	12	0.03	-147.00	9528.00	5650	20230315	-18.32	4175	20231023	10.54	4970	-7.14	20240103	4540	1.65	20240207	5650	-18.32	20230315	4175	10.54	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
77	20240216	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	9810900	2119	23.66	4615	4670	4605	5990	3235	4615	4629.97	1.67	0	-357	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	388	-31.39	0.48	12	0.03	-147.00	9528.00	5650	20230315	-18.32	4175	20231023	10.54	4970	-7.14	20240103	4540	1.65	20240207	5650	-18.32	20230315	4175	10.54	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
78	20240216	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	9496995	2051	22.90	4615	4670	4605	5990	3235	4615	4630.42	1.67	0	-347	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	388	-31.39	0.48	12	0.02	-147.00	9528.00	5650	20230315	-18.32	4175	20231023	10.54	4970	-7.14	20240103	4540	1.65	20240207	5650	-18.32	20230315	4175	10.54	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
79	20240216	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-5	5	-0.11	9386000	2027	22.64	4615	4670	4605	5990	3235	4615	4630.49	1.67	0	-340	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	387	-31.36	0.48	12	0.02	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4540	1.54	20240207	5650	-18.41	20230315	4175	10.42	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
80	20240216	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	15	2	0.33	6406680	1381	15.42	4615	4670	4615	5990	3235	4615	4639.16	1.67	0	-202	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	389	-31.50	0.49	12	0.02	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
81	20240216	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	757110	164	1.83	4615	4625	4615	5990	3235	4615	4616.52	1.67	0	-17	4698	4656	4623	4581	4548	4677	4602	42	1375	500	3320	5	1	8404800	388	-31.39	0.48	12	0.00	-147.00	9528.00	5650	20230315	-18.32	4175	20231023	10.54	4970	-7.14	20240103	4540	1.65	20240207	5650	-18.32	20230315	4175	10.54	20231023	0.67	N	008470	500	42 억		140603	N	N	0	N	00	N
82	20240215	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-30	5	-0.65	41419680	8955	107.05	4600	4665	4590	6030	3255	4645	4625.32	1.70	0	-2544	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	388	-31.39	0.48	12	0.11	-147.00	9528.00	5650	20230315	-18.32	4175	20231023	10.54	4970	-7.14	20240103	4540	1.65	20240207	5650	-18.32	20230315	4175	10.54	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
83	20240215	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	5	2	0.11	38088210	8234	98.43	4600	4665	4590	6030	3255	4645	4625.72	1.70	0	-2050	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	391	-31.63	0.49	12	0.10	-147.00	9528.00	5650	20230315	-17.70	4175	20231023	11.38	4970	-6.44	20240103	4540	2.42	20240207	5650	-17.70	20230315	4175	11.38	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
84	20240215	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-15	5	-0.32	36785265	7953	95.07	4600	4665	4590	6030	3255	4645	4625.33	1.70	0	-2001	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	389	-31.50	0.49	12	0.09	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
85	20240215	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-35	5	-0.75	34852790	7536	90.09	4600	4665	4590	6030	3255	4645	4624.84	1.70	0	-1900	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	387	-31.36	0.48	12	0.09	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4540	1.54	20240207	5650	-18.41	20230315	4175	10.42	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
86	20240215	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	0	3	0.00	32727550	7076	84.59	4600	4665	4590	6030	3255	4645	4625.15	1.70	0	-1787	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	390	-31.60	0.49	12	0.08	-147.00	9528.00	5650	20230315	-17.79	4175	20231023	11.26	4970	-6.54	20240103	4540	2.31	20240207	5650	-17.79	20230315	4175	11.26	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
87	20240215	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-10	5	-0.22	13780745	2982	35.65	4600	4665	4590	6030	3255	4645	4621.31	1.70	0	-605	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	390	-31.53	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
88	20240215	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-5	5	-0.11	6587495	1426	17.05	4600	4665	4600	6030	3255	4645	4619.56	1.70	0	-171	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	390	-31.56	0.49	12	0.02	-147.00	9528.00	5650	20230315	-17.88	4175	20231023	11.14	4970	-6.64	20240103	4540	2.20	20240207	5650	-17.88	20230315	4175	11.14	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
89	20240215	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-10	5	-0.22	3827270	832	9.95	4600	4635	4600	6030	3255	4645	4600.08	1.70	0	76	4688	4666	4628	4606	4568	4677	4617	42	1385	500	3340	5	1	8404800	390	-31.53	0.49	12	0.01	-147.00	9528.00	5650	20230315	-17.96	4175	20231023	11.02	4970	-6.74	20240103	4540	2.09	20240207	5650	-17.96	20230315	4175	11.02	20231023	0.66	N	008470	500	42 억		143147	N	N	0	N	00	N
90	20240214	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-5	5	-0.11	38625780	8365	65.25	4630	4650	4590	6040	3255	4650	4617.55	1.73	0	-2243	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	390	-31.60	0.49	12	0.10	-147.00	9528.00	5650	20230315	-17.79	4175	20231023	11.26	4970	-6.54	20240103	4540	2.31	20240207	5650	-17.79	20230315	4175	11.26	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
91	20240214	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-50	5	-1.08	35750380	7745	60.42	4630	4650	4590	6040	3255	4650	4615.93	1.73	0	-2058	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	387	-31.29	0.48	12	0.09	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4540	1.32	20240207	5650	-18.58	20230315	4175	10.18	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
92	20240214	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	0	3	0.00	17629080	3813	29.74	4630	4650	4595	6040	3255	4650	4623.41	1.73	0	-718	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	391	-31.63	0.49	12	0.05	-147.00	9528.00	5650	20230315	-17.70	4175	20231023	11.38	4970	-6.44	20240103	4540	2.42	20240207	5650	-17.70	20230315	4175	11.38	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
93	20240214	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-10	5	-0.22	17383290	3760	29.33	4630	4650	4595	6040	3255	4650	4623.22	1.73	0	-691	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	390	-31.56	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.88	4175	20231023	11.14	4970	-6.64	20240103	4540	2.20	20240207	5650	-17.88	20230315	4175	11.14	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
94	20240214	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	0	3	0.00	17327555	3748	29.24	4630	4650	4595	6040	3255	4650	4623.15	1.73	0	-690	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	391	-31.63	0.49	12	0.04	-147.00	9528.00	5650	20230315	-17.70	4175	20231023	11.38	4970	-6.44	20240103	4540	2.42	20240207	5650	-17.70	20230315	4175	11.38	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
95	20240214	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-30	5	-0.65	15266880	3302	25.76	4630	4640	4595	6040	3255	4650	4623.53	1.73	0	-621	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	388	-31.43	0.48	12	0.04	-147.00	9528.00	5650	20230315	-18.23	4175	20231023	10.66	4970	-7.04	20240103	4540	1.76	20240207	5650	-18.23	20230315	4175	10.66	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
96	20240214	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-20	5	-0.43	166680	36	0.28	4630	4630	4630	6040	3255	4650	4630.00	1.73	0	-12	4776	4712	4651	4587	4526	4745	4620	42	1390	500	3340	5	1	8404800	389	-31.50	0.49	12	0.00	-147.00	9528.00	5650	20230315	-18.05	4175	20231023	10.90	4970	-6.84	20240103	4540	1.98	20240207	5650	-18.05	20230315	4175	10.90	20231023	0.66	N	008470	500	42 억		145342	N	N	0	N	00	N
97	20240213	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	10	2	0.22	59503660	12819	476.01	4640	4715	4590	6030	3250	4640	4641.83	1.77	0	-3271	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	391	-31.63	0.49	12	0.15	-147.00	9528.00	5650	20230315	-17.70	4175	20231023	11.38	4970	-6.44	20240103	4540	2.42	20240207	5650	-17.70	20230315	4175	11.38	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N
98	20240213	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	15	2	0.32	56787100	12232	454.21	4640	4715	4590	6030	3250	4640	4642.50	1.77	0	-3172	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	391	-31.67	0.49	12	0.15	-147.00	9528.00	5650	20230315	-17.61	4175	20231023	11.50	4970	-6.34	20240103	4540	2.53	20240207	5650	-17.61	20230315	4175	11.50	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N
99	20240213	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-30	5	-0.65	47930450	10320	383.22	4640	4715	4590	6030	3250	4640	4644.42	1.77	0	-2073	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	387	-31.36	0.48	12	0.12	-147.00	9528.00	5650	20230315	-18.41	4175	20231023	10.42	4970	-7.24	20240103	4540	1.54	20240207	5650	-18.41	20230315	4175	10.42	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N
100	20240213	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-15	5	-0.32	31160085	6683	248.16	4640	4715	4590	6030	3250	4640	4662.59	1.77	0	-2008	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	389	-31.46	0.49	12	0.08	-147.00	9528.00	5650	20230315	-18.14	4175	20231023	10.78	4970	-6.94	20240103	4540	1.87	20240207	5650	-18.14	20230315	4175	10.78	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N
101	20240213	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	15	2	0.32	30282820	6494	241.14	4640	4715	4590	6030	3250	4640	4663.20	1.77	0	-1967	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	391	-31.67	0.49	12	0.08	-147.00	9528.00	5650	20230315	-17.61	4175	20231023	11.50	4970	-6.34	20240103	4540	2.53	20240207	5650	-17.61	20230315	4175	11.50	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N
102	20240213	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	65	2	1.40	21918560	4699	174.49	4640	4715	4635	6030	3250	4640	4664.52	1.77	0	-1519	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	395	-32.01	0.49	12	0.06	-147.00	9528.00	5650	20230315	-16.73	4175	20231023	12.69	4970	-5.33	20240103	4540	3.63	20240207	5650	-16.73	20230315	4175	12.69	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N
103	20240213	100204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	60	2	1.29	21255290	4558	169.25	4640	4715	4635	6030	3250	4640	4663.29	1.77	0	-1505	4706	4672	4606	4572	4506	4690	4590	42	1390	500	3340	5	1	8404800	395	-31.97	0.49	12	0.05	-147.00	9528.00	5650	20230315	-16.81	4175	20231023	12.57	4970	-5.43	20240103	4540	3.52	20240207	5650	-16.81	20230315	4175	12.57	20231023	0.66	N	008470	500	42 억		148582	N	N	0	N	00	N