KissMeData/258610/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	161011	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	0	3	0.00	439417285	112342	43.18	3820	4015	3820	5080	2740	3910	3911.42	0.56	0	9978	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1047	-4.96	2.00	12	0.42	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	4160	-6.01	20240103	2865	36.47	20240206	5220	-25.10	20230420	2240	74.55	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
3	20240229	151015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-5	5	-0.13	414941200	106069	40.77	3820	4015	3820	5080	2740	3910	3911.99	0.56	0	9631	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1046	-4.95	2.00	12	0.40	-789.00	1955.00	5220	20230420	-25.19	2240	20230327	74.33	4160	-6.13	20240103	2865	36.30	20240206	5220	-25.19	20230420	2240	74.33	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
4	20240229	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	20	2	0.51	331931880	84841	32.61	3820	4015	3820	5080	2740	3910	3912.40	0.56	0	10945	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1053	-4.98	2.01	12	0.32	-789.00	1955.00	5220	20230420	-24.71	2240	20230327	75.45	4160	-5.53	20240103	2865	37.17	20240206	5220	-24.71	20230420	2240	75.45	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
5	20240229	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	10	2	0.26	293144875	74983	28.82	3820	4015	3820	5080	2740	3910	3909.48	0.56	0	7822	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1050	-4.97	2.01	12	0.28	-789.00	1955.00	5220	20230420	-24.90	2240	20230327	75.00	4160	-5.77	20240103	2865	36.82	20240206	5220	-24.90	20230420	2240	75.00	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
6	20240229	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	10	2	0.26	273236480	69894	26.86	3820	4015	3820	5080	2740	3910	3909.30	0.56	0	8377	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1050	-4.97	2.01	12	0.26	-789.00	1955.00	5220	20230420	-24.90	2240	20230327	75.00	4160	-5.77	20240103	2865	36.82	20240206	5220	-24.90	20230420	2240	75.00	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
7	20240229	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-5	5	-0.13	260287645	66573	25.59	3820	4015	3820	5080	2740	3910	3909.81	0.56	0	8562	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1046	-4.95	2.00	12	0.25	-789.00	1955.00	5220	20230420	-25.19	2240	20230327	74.33	4160	-6.13	20240103	2865	36.30	20240206	5220	-25.19	20230420	2240	74.33	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
8	20240229	101017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	25	2	0.64	177292175	45282	17.40	3820	4015	3820	5080	2740	3910	3915.29	0.56	0	6248	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1054	-4.99	2.01	12	0.17	-789.00	1955.00	5220	20230420	-24.62	2240	20230327	75.67	4160	-5.41	20240103	2865	37.35	20240206	5220	-24.62	20230420	2240	75.67	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
9	20240229	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	50	2	1.28	50655005	13081	5.03	3820	4015	3820	5080	2740	3910	3872.41	0.56	0	7701	4233	4071	3898	3736	3563	3985	3650	134	1170	500	2580	5	1	26787133	1061	-5.02	2.03	12	0.05	-789.00	1955.00	5220	20230420	-24.14	2240	20230327	76.79	4160	-4.81	20240103	2865	38.22	20240206	5220	-24.14	20230420	2240	76.79	20230327	0.50	N	258610	500	133 억		150128	N	N	0	N	00	N
10	20240228	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-45	5	-1.14	1012151855	260028	112.86	3925	4060	3725	5140	2770	3955	3892.47	0.64	0	-27135	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1047	-4.96	2.00	12	0.97	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	4160	-6.01	20240103	2865	36.47	20240206	5220	-25.10	20230420	2240	74.55	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
11	20240228	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-55	5	-1.39	972623035	249902	108.46	3925	4060	3725	5140	2770	3955	3892.02	0.64	0	-23394	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1045	-4.94	1.99	12	0.93	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	4160	-6.25	20240103	2865	36.13	20240206	5220	-25.29	20230420	2240	74.11	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
12	20240228	141013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-180	5	-4.55	787631750	202352	87.82	3925	4060	3725	5140	2770	3955	3892.38	0.64	0	-16490	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1011	-4.78	1.93	12	0.76	-789.00	1955.00	5220	20230420	-27.68	2240	20230327	68.53	4160	-9.25	20240103	2865	31.76	20240206	5220	-27.68	20230420	2240	68.53	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
13	20240228	131012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-170	5	-4.30	768370210	197233	85.60	3925	4060	3725	5140	2770	3955	3895.75	0.64	0	-15472	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1014	-4.80	1.94	12	0.74	-789.00	1955.00	5220	20230420	-27.49	2240	20230327	68.97	4160	-9.01	20240103	2865	32.11	20240206	5220	-27.49	20230420	2240	68.97	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
14	20240228	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-155	5	-3.92	693702770	177376	76.98	3925	4060	3785	5140	2770	3955	3910.92	0.64	0	-13561	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1018	-4.82	1.94	12	0.66	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	4160	-8.65	20240103	2865	32.64	20240206	5220	-27.20	20230420	2240	69.64	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
15	20240228	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-155	5	-3.92	601145750	153245	66.51	3925	4060	3800	5140	2770	3955	3922.78	0.64	0	-7436	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1018	-4.82	1.94	12	0.57	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	4160	-8.65	20240103	2865	32.64	20240206	5220	-27.20	20230420	2240	69.64	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
16	20240228	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-85	5	-2.15	433632550	109778	47.65	3925	4060	3865	5140	2770	3955	3950.09	0.64	0	5262	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1037	-4.90	1.98	12	0.41	-789.00	1955.00	5220	20230420	-25.86	2240	20230327	72.77	4160	-6.97	20240103	2865	35.08	20240206	5220	-25.86	20230420	2240	72.77	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
17	20240228	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-10	5	-0.25	39296375	9997	4.34	3925	4030	3900	5140	2770	3955	3930.82	0.64	0	-543	4155	4055	3985	3885	3815	4105	3935	134	1185	500	2610	5	1	26787133	1057	-5.00	2.02	12	0.04	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	4160	-5.17	20240103	2865	37.70	20240206	5220	-24.43	20230420	2240	76.12	20230327	0.51	N	258610	500	133 억		170873	N	N	0	N	00	N
18	20240227	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-50	5	-1.25	919148010	230128	109.32	3925	4085	3915	5200	2805	4005	3994.19	0.66	0	-9200	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1059	-5.01	2.02	12	0.86	-789.00	1955.00	5220	20230420	-24.23	2240	20230327	76.56	4160	-4.93	20240103	2865	38.05	20240206	5220	-24.23	20230420	2240	76.56	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
19	20240227	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-35	5	-0.87	888354600	222343	105.63	3925	4085	3915	5200	2805	4005	3995.42	0.66	0	-8974	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1063	-5.03	2.03	12	0.83	-789.00	1955.00	5220	20230420	-23.95	2240	20230327	77.23	4160	-4.57	20240103	2865	38.57	20240206	5220	-23.95	20230420	2240	77.23	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
20	20240227	141010	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	10	2	0.25	784855275	196524	93.36	3925	4085	3915	5200	2805	4005	3993.69	0.66	0	-7706	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1076	-5.09	2.05	12	0.73	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	4160	-3.49	20240103	2865	40.14	20240206	5220	-23.08	20230420	2240	79.24	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
21	20240227	130932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	10	2	0.25	672324510	168452	80.03	3925	4085	3915	5200	2805	4005	3991.19	0.66	0	-11585	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1076	-5.09	2.05	12	0.63	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	4160	-3.49	20240103	2865	40.14	20240206	5220	-23.08	20230420	2240	79.24	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
22	20240227	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	0	3	0.00	562634730	140997	66.98	3925	4085	3915	5200	2805	4005	3990.40	0.66	0	-14245	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1073	-5.08	2.05	12	0.53	-789.00	1955.00	5220	20230420	-23.28	2240	20230327	78.79	4160	-3.73	20240103	2865	39.79	20240206	5220	-23.28	20230420	2240	78.79	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
23	20240227	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-5	5	-0.12	520487420	130419	61.96	3925	4085	3915	5200	2805	4005	3990.89	0.66	0	-11301	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1071	-5.07	2.05	12	0.49	-789.00	1955.00	5220	20230420	-23.37	2240	20230327	78.57	4160	-3.85	20240103	2865	39.62	20240206	5220	-23.37	20230420	2240	78.57	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
24	20240227	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-35	5	-0.87	397347345	99653	47.34	3925	4085	3915	5200	2805	4005	3987.31	0.66	0	-8085	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1063	-5.03	2.03	12	0.37	-789.00	1955.00	5220	20230420	-23.95	2240	20230327	77.23	4160	-4.57	20240103	2865	38.57	20240206	5220	-23.95	20230420	2240	77.23	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
25	20240227	091013	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	10	2	0.25	118629480	29391	13.96	3925	4085	3925	5200	2805	4005	4036.25	0.66	0	-1381	4181	4092	3961	3872	3741	4137	3917	134	1195	500	2640	5	1	26787133	1076	-5.09	2.05	12	0.11	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	4160	-3.49	20240103	2865	40.14	20240206	5220	-23.08	20230420	2240	79.24	20230327	0.51	N	258610	500	133 억		177993	N	N	0	N	00	N
26	20240226	161008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	5	2	0.12	830340825	210369	24.10	3960	4050	3830	5200	2800	4000	3947.07	0.81	0	-41712	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1073	-5.08	2.05	12	0.79	-789.00	1955.00	5220	20230420	-23.28	2240	20230327	78.79	4160	-3.73	20240103	2865	39.79	20240206	5220	-23.28	20230420	2240	78.79	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
27	20240226	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	15	2	0.38	811617410	205699	23.56	3960	4050	3830	5200	2800	4000	3945.66	0.81	0	-40520	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1076	-5.09	2.05	12	0.77	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	4160	-3.49	20240103	2865	40.14	20240206	5220	-23.08	20230420	2240	79.24	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
28	20240226	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-95	5	-2.38	688883805	174806	20.02	3960	4050	3830	5200	2800	4000	3940.85	0.81	0	-41918	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1046	-4.95	2.00	12	0.65	-789.00	1955.00	5220	20230420	-25.19	2240	20230327	74.33	4160	-6.13	20240103	2865	36.30	20240206	5220	-25.19	20230420	2240	74.33	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
29	20240226	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-135	5	-3.38	652974950	165621	18.97	3960	4050	3830	5200	2800	4000	3942.59	0.81	0	-43831	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1035	-4.90	1.98	12	0.62	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	4160	-7.09	20240103	2865	34.90	20240206	5220	-25.96	20230420	2240	72.54	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
30	20240226	121000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-120	5	-3.00	611693960	154904	17.74	3960	4050	3830	5200	2800	4000	3948.86	0.81	0	-43464	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1039	-4.92	1.98	12	0.58	-789.00	1955.00	5220	20230420	-25.67	2240	20230327	73.21	4160	-6.73	20240103	2865	35.43	20240206	5220	-25.67	20230420	2240	73.21	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
31	20240226	110958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-55	5	-1.38	514032090	129863	14.88	3960	4050	3890	5200	2800	4000	3958.26	0.81	0	-31179	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1057	-5.00	2.02	12	0.48	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	4160	-5.17	20240103	2865	37.70	20240206	5220	-24.43	20230420	2240	76.12	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
32	20240226	100955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-100	5	-2.50	441891535	111494	12.77	3960	4050	3900	5200	2800	4000	3963.37	0.81	0	-29123	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1045	-4.94	1.99	12	0.42	-789.00	1955.00	5220	20230420	-25.29	2240	20230327	74.11	4160	-6.25	20240103	2865	36.13	20240206	5220	-25.29	20230420	2240	74.11	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
33	20240226	090955	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	134179065	33464	3.83	3960	4050	3940	5200	2800	4000	4009.65	0.81	0	-6424	4460	4230	3915	3685	3370	4345	3800	134	1200	500	2640	5	1	26787133	1071	-5.07	2.05	12	0.12	-789.00	1955.00	5220	20230420	-23.37	2240	20230327	78.57	4160	-3.85	20240103	2865	39.62	20240206	5220	-23.37	20230420	2240	78.57	20230327	0.59	N	258610	500	133 억		215665	N	N	0	N	00	N
34	20240223	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	405	2	11.27	3478963025	867171	1295.23	3600	4145	3600	4670	2520	3595	4011.86	0.51	0	104118	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1071	-5.07	2.05	12	3.24	-789.00	1955.00	5220	20230420	-23.37	2240	20230327	78.57	4160	-3.85	20240103	2865	39.62	20240206	5220	-23.37	20230420	2240	78.57	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
35	20240223	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	380	2	10.57	3379485180	842051	1257.71	3600	4145	3600	4670	2520	3595	4013.40	0.51	0	106470	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1065	-5.04	2.03	12	3.14	-789.00	1955.00	5220	20230420	-23.85	2240	20230327	77.46	4160	-4.45	20240103	2865	38.74	20240206	5220	-23.85	20230420	2240	77.46	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
36	20240223	140950	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	415	2	11.54	3044754970	757593	1131.56	3600	4145	3600	4670	2520	3595	4018.99	0.51	0	99682	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1074	-5.08	2.05	12	2.83	-789.00	1955.00	5220	20230420	-23.18	2240	20230327	79.02	4160	-3.61	20240103	2865	39.97	20240206	5220	-23.18	20230420	2240	79.02	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
37	20240223	130947	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	495	2	13.77	2720327250	677533	1011.98	3600	4145	3600	4670	2520	3595	4015.05	0.51	0	85978	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1096	-5.18	2.09	12	2.53	-789.00	1955.00	5220	20230420	-21.65	2240	20230327	82.59	4160	-1.68	20240103	2865	42.76	20240206	5220	-21.65	20230420	2240	82.59	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
38	20240223	120951	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	430	2	11.96	2169742850	543000	811.04	3600	4095	3600	4670	2520	3595	3995.84	0.51	0	53117	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1078	-5.10	2.06	12	2.03	-789.00	1955.00	5220	20230420	-22.89	2240	20230327	79.69	4160	-3.25	20240103	2865	40.49	20240206	5220	-22.89	20230420	2240	79.69	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
39	20240223	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	440	2	12.24	1643500610	413100	617.02	3600	4080	3600	4670	2520	3595	3978.46	0.51	0	28003	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1081	-5.11	2.06	12	1.54	-789.00	1955.00	5220	20230420	-22.70	2240	20230327	80.13	4160	-3.00	20240103	2865	40.84	20240206	5220	-22.70	20230420	2240	80.13	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
40	20240223	100945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	390	2	10.85	1256967320	316964	473.43	3600	4080	3600	4670	2520	3595	3965.65	0.51	0	-3852	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1067	-5.05	2.04	12	1.18	-789.00	1955.00	5220	20230420	-23.66	2240	20230327	77.90	4160	-4.21	20240103	2865	39.09	20240206	5220	-23.66	20230420	2240	77.90	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
41	20240223	090948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	285	2	7.93	234159350	60298	90.06	3600	3990	3600	4670	2520	3595	3883.37	0.51	0	-16716	3745	3670	3565	3490	3385	3707	3527	134	1075	500	2370	5	1	26787133	1039	-4.92	1.98	12	0.23	-789.00	1955.00	5220	20230420	-25.67	2240	20230327	73.21	4160	-6.73	20240103	2865	35.43	20240206	5220	-25.67	20230420	2240	73.21	20230327	0.59	N	258610	500	133 억		135451	N	N	0	N	00	N
42	20240222	160934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	90	2	2.57	234176020	66351	61.59	3530	3640	3460	4555	2455	3505	3529.35	0.50	0	-336	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	963	-4.56	1.84	12	0.25	-789.00	1955.00	5220	20230420	-31.13	2240	20230327	60.49	4160	-13.58	20240103	2865	25.48	20240206	5220	-31.13	20230420	2240	60.49	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
43	20240222	150944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	50	2	1.43	214851040	60976	56.60	3530	3640	3460	4555	2455	3505	3523.53	0.50	0	1115	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	952	-4.51	1.82	12	0.23	-789.00	1955.00	5220	20230420	-31.90	2240	20230327	58.71	4160	-14.54	20240103	2865	24.08	20240206	5220	-31.90	20230420	2240	58.71	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
44	20240222	140941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	100	2	2.85	186164470	52937	49.14	3530	3640	3460	4555	2455	3505	3516.72	0.50	0	1269	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	966	-4.57	1.84	12	0.20	-789.00	1955.00	5220	20230420	-30.94	2240	20230327	60.94	4160	-13.34	20240103	2865	25.83	20240206	5220	-30.94	20230420	2240	60.94	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
45	20240222	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	45	2	1.28	127597220	36523	33.90	3530	3640	3460	4555	2455	3505	3493.61	0.50	0	1498	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	951	-4.50	1.82	12	0.14	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	4160	-14.66	20240103	2865	23.91	20240206	5220	-31.99	20230420	2240	58.48	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
46	20240222	120939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	103689045	29695	27.57	3530	3640	3460	4555	2455	3505	3491.80	0.50	0	2128	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	935	-4.42	1.79	12	0.11	-789.00	1955.00	5220	20230420	-33.14	2240	20230327	55.80	4160	-16.11	20240103	2865	21.82	20240206	5220	-33.14	20230420	2240	55.80	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
47	20240222	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	88389470	25300	23.49	3530	3640	3460	4555	2455	3505	3493.65	0.50	0	2185	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	935	-4.42	1.79	12	0.09	-789.00	1955.00	5220	20230420	-33.14	2240	20230327	55.80	4160	-16.11	20240103	2865	21.82	20240206	5220	-33.14	20230420	2240	55.80	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
48	20240222	100928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	0	3	0.00	35701590	10155	9.43	3530	3640	3470	4555	2455	3505	3515.67	0.50	0	-1610	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	939	-4.44	1.79	12	0.04	-789.00	1955.00	5220	20230420	-32.85	2240	20230327	56.47	4160	-15.75	20240103	2865	22.34	20240206	5220	-32.85	20230420	2240	56.47	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
49	20240222	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	35	2	1.00	4859805	1347	1.25	3530	3640	3530	4555	2455	3505	3607.87	0.50	0	-859	3785	3645	3560	3420	3335	3602	3377	134	1050	500	2310	5	1	26787133	948	-4.49	1.81	12	0.01	-789.00	1955.00	5220	20230420	-32.18	2240	20230327	58.04	4160	-14.90	20240103	2865	23.56	20240206	5220	-32.18	20230420	2240	58.04	20230327	0.59	N	258610	500	133 억		134344	N	N	0	N	00	N
50	20240221	160934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-190	5	-5.14	381738255	107230	179.38	3690	3700	3475	4800	2590	3695	3559.99	0.49	0	-2313	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	939	-4.44	1.79	12	0.40	-789.00	1955.00	5220	20230420	-32.85	2240	20230327	56.47	4160	-15.75	20240103	2865	22.34	20240206	5220	-32.85	20230420	2240	56.47	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
51	20240221	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-145	5	-3.92	376398260	105707	176.84	3690	3700	3475	4800	2590	3695	3560.77	0.49	0	-1934	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	951	-4.50	1.82	12	0.39	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	4160	-14.66	20240103	2865	23.91	20240206	5220	-31.99	20230420	2240	58.48	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
52	20240221	140925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-160	5	-4.33	281820620	78850	131.91	3690	3700	3515	4800	2590	3695	3574.14	0.49	0	-3435	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	947	-4.48	1.81	12	0.29	-789.00	1955.00	5220	20230420	-32.28	2240	20230327	57.81	4160	-15.02	20240103	2865	23.39	20240206	5220	-32.28	20230420	2240	57.81	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
53	20240221	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-160	5	-4.33	232107670	64793	108.39	3690	3700	3515	4800	2590	3695	3582.30	0.49	0	-4033	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	947	-4.48	1.81	12	0.24	-789.00	1955.00	5220	20230420	-32.28	2240	20230327	57.81	4160	-15.02	20240103	2865	23.39	20240206	5220	-32.28	20230420	2240	57.81	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
54	20240221	120928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-145	5	-3.92	182486480	50750	84.90	3690	3700	3515	4800	2590	3695	3595.79	0.49	0	-3766	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	951	-4.50	1.82	12	0.19	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	4160	-14.66	20240103	2865	23.91	20240206	5220	-31.99	20230420	2240	58.48	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
55	20240221	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-120	5	-3.25	126421255	34947	58.46	3690	3700	3515	4800	2590	3695	3617.51	0.49	0	-7820	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	958	-4.53	1.83	12	0.13	-789.00	1955.00	5220	20230420	-31.51	2240	20230327	59.60	4160	-14.06	20240103	2865	24.78	20240206	5220	-31.51	20230420	2240	59.60	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
56	20240221	100925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-55	5	-1.49	55418920	15228	25.47	3690	3700	3605	4800	2590	3695	3639.28	0.49	0	-3783	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	975	-4.61	1.86	12	0.06	-789.00	1955.00	5220	20230420	-30.27	2240	20230327	62.50	4160	-12.50	20240103	2865	27.05	20240206	5220	-30.27	20230420	2240	62.50	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
57	20240221	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-90	5	-2.44	19093085	5284	8.84	3690	3690	3605	4800	2590	3695	3613.38	0.49	0	1643	3855	3775	3690	3610	3525	3732	3567	134	1105	500	2430	5	1	26787133	966	-4.57	1.84	12	0.02	-789.00	1955.00	5220	20230420	-30.94	2240	20230327	60.94	4160	-13.34	20240103	2865	25.83	20240206	5220	-30.94	20230420	2240	60.94	20230327	0.59	N	258610	500	133 억		131992	N	N	0	N	00	N
58	20240220	160920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-65	5	-1.73	219442775	59776	76.93	3760	3770	3605	4885	2635	3760	3671.08	0.51	0	-6408	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	990	-4.68	1.89	12	0.22	-789.00	1955.00	5220	20230420	-29.21	2240	20230327	64.96	4160	-11.18	20240103	2865	28.97	20240206	5220	-29.21	20230420	2240	64.96	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
59	20240220	150919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-90	5	-2.39	197502965	53812	69.26	3760	3770	3605	4885	2635	3760	3670.24	0.51	0	-6044	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	983	-4.65	1.88	12	0.20	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	2865	28.10	20240206	5220	-29.69	20230420	2240	63.84	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
60	20240220	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-115	5	-3.06	140351155	38262	49.24	3760	3770	3605	4885	2635	3760	3668.16	0.51	0	-5170	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	976	-4.62	1.86	12	0.14	-789.00	1955.00	5220	20230420	-30.17	2240	20230327	62.72	4160	-12.38	20240103	2865	27.23	20240206	5220	-30.17	20230420	2240	62.72	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
61	20240220	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-90	5	-2.39	117844705	32071	41.28	3760	3770	3605	4885	2635	3760	3674.49	0.51	0	-4886	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	983	-4.65	1.88	12	0.12	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	2865	28.10	20240206	5220	-29.69	20230420	2240	63.84	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
62	20240220	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-120	5	-3.19	110627655	30103	38.74	3760	3770	3605	4885	2635	3760	3674.97	0.51	0	-4705	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	975	-4.61	1.86	12	0.11	-789.00	1955.00	5220	20230420	-30.27	2240	20230327	62.50	4160	-12.50	20240103	2865	27.05	20240206	5220	-30.27	20230420	2240	62.50	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
63	20240220	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-60	5	-1.60	79056385	21417	27.56	3760	3770	3665	4885	2635	3760	3691.29	0.51	0	-4829	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	991	-4.69	1.89	12	0.08	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	2865	29.14	20240206	5220	-29.12	20230420	2240	65.18	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
64	20240220	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-80	5	-2.13	59697565	16156	20.79	3760	3770	3670	4885	2635	3760	3695.07	0.51	0	-2981	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	986	-4.66	1.88	12	0.06	-789.00	1955.00	5220	20230420	-29.50	2240	20230327	64.29	4160	-11.54	20240103	2865	28.45	20240206	5220	-29.50	20230420	2240	64.29	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
65	20240220	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-30	5	-0.80	3763760	1017	1.31	3760	3770	3685	4885	2635	3760	3700.85	0.51	0	-223	3913	3836	3763	3686	3613	3875	3725	134	1125	500	2480	5	1	26787133	999	-4.73	1.91	12	0.00	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	4160	-10.34	20240103	2865	30.19	20240206	5220	-28.54	20230420	2240	66.52	20230327	0.59	N	258610	500	133 억		136036	N	N	0	N	00	N
66	20240219	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-80	5	-2.08	291303060	77700	49.00	3710	3840	3690	4990	2690	3840	3749.07	0.50	0	-1261	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	1007	-4.77	1.92	12	0.29	-789.00	1955.00	5220	20230420	-27.97	2240	20230327	67.86	4160	-9.62	20240103	2865	31.24	20240206	5220	-27.97	20230420	2240	67.86	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
67	20240219	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-80	5	-2.08	286017295	76291	48.11	3710	3840	3690	4990	2690	3840	3749.03	0.50	0	-769	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	1007	-4.77	1.92	12	0.28	-789.00	1955.00	5220	20230420	-27.97	2240	20230327	67.86	4160	-9.62	20240103	2865	31.24	20240206	5220	-27.97	20230420	2240	67.86	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
68	20240219	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-60	5	-1.56	227228485	60532	38.17	3710	3840	3690	4990	2690	3840	3753.86	0.50	0	-172	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	1013	-4.79	1.93	12	0.23	-789.00	1955.00	5220	20230420	-27.59	2240	20230327	68.75	4160	-9.13	20240103	2865	31.94	20240206	5220	-27.59	20230420	2240	68.75	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
69	20240219	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-90	5	-2.34	203837455	54324	34.26	3710	3840	3690	4990	2690	3840	3752.25	0.50	0	239	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	1005	-4.75	1.92	12	0.20	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
70	20240219	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-20	5	-0.52	178876135	47689	30.07	3710	3840	3690	4990	2690	3840	3750.89	0.50	0	-556	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	1023	-4.84	1.95	12	0.18	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	4160	-8.17	20240103	2865	33.33	20240206	5220	-26.82	20230420	2240	70.54	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
71	20240219	110918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-90	5	-2.34	143302220	38273	24.14	3710	3840	3690	4990	2690	3840	3744.21	0.50	0	-4705	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	1005	-4.75	1.92	12	0.14	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
72	20240219	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-115	5	-2.99	83374060	22402	14.13	3710	3835	3690	4990	2690	3840	3721.72	0.50	0	-5440	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	998	-4.72	1.91	12	0.08	-789.00	1955.00	5220	20230420	-28.64	2240	20230327	66.29	4160	-10.46	20240103	2865	30.02	20240206	5220	-28.64	20230420	2240	66.29	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
73	20240219	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-120	5	-3.12	5508760	1466	0.92	3710	3835	3710	4990	2690	3840	3757.68	0.50	0	-283	4126	3982	3841	3697	3556	4055	3770	134	1150	500	2530	5	1	26787133	996	-4.71	1.90	12	0.01	-789.00	1955.00	5220	20230420	-28.74	2240	20230327	66.07	4160	-10.58	20240103	2865	29.84	20240206	5220	-28.74	20230420	2240	66.07	20230327	0.59	N	258610	500	133 억		134429	N	N	0	N	00	N
74	20240216	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	90	2	2.40	606518380	158193	29.86	3720	3985	3700	4875	2625	3750	3834.04	0.48	0	-1687	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1029	-4.87	1.96	12	0.59	-789.00	1955.00	5220	20230420	-26.44	2240	20230327	71.43	4160	-7.69	20240103	2865	34.03	20240206	5220	-26.44	20230420	2240	71.43	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
75	20240216	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	100	2	2.67	581239920	151543	28.60	3720	3985	3700	4875	2625	3750	3835.48	0.48	0	-1349	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1031	-4.88	1.97	12	0.57	-789.00	1955.00	5220	20230420	-26.25	2240	20230327	71.88	4160	-7.45	20240103	2865	34.38	20240206	5220	-26.25	20230420	2240	71.88	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
76	20240216	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	120	2	3.20	505764940	131955	24.91	3720	3985	3700	4875	2625	3750	3832.86	0.48	0	-3016	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1037	-4.90	1.98	12	0.49	-789.00	1955.00	5220	20230420	-25.86	2240	20230327	72.77	4160	-6.97	20240103	2865	35.08	20240206	5220	-25.86	20230420	2240	72.77	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
77	20240216	130913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	60	2	1.60	320446720	84023	15.86	3720	3900	3700	4875	2625	3750	3813.80	0.48	0	-14385	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1021	-4.83	1.95	12	0.31	-789.00	1955.00	5220	20230420	-27.01	2240	20230327	70.09	4160	-8.41	20240103	2865	32.98	20240206	5220	-27.01	20230420	2240	70.09	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
78	20240216	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	40	2	1.07	275381810	72135	13.62	3720	3900	3700	4875	2625	3750	3817.59	0.48	0	-14937	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1015	-4.80	1.94	12	0.27	-789.00	1955.00	5220	20230420	-27.39	2240	20230327	69.20	4160	-8.89	20240103	2865	32.29	20240206	5220	-27.39	20230420	2240	69.20	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
79	20240216	110923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	85	2	2.27	248424345	65058	12.28	3720	3900	3700	4875	2625	3750	3818.51	0.48	0	-14754	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1027	-4.86	1.96	12	0.24	-789.00	1955.00	5220	20230420	-26.53	2240	20230327	71.21	4160	-7.81	20240103	2865	33.86	20240206	5220	-26.53	20230420	2240	71.21	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
80	20240216	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	80	2	2.13	166342595	43577	8.23	3720	3900	3700	4875	2625	3750	3817.21	0.48	0	-5719	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1026	-4.85	1.96	12	0.16	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	4160	-7.93	20240103	2865	33.68	20240206	5220	-26.63	20230420	2240	70.98	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
81	20240216	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	0	3	0.00	35520945	9422	1.78	3720	3825	3700	4875	2625	3750	3770.00	0.48	0	-6360	4506	4127	3751	3372	2996	3940	3185	134	1125	500	2470	5	1	26787133	1005	-4.75	1.92	12	0.04	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.59	N	258610	500	133 억		128597	N	N	0	N	00	N
82	20240215	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-140	5	-3.60	2051563075	529301	303.93	4005	4130	3375	5050	2725	3890	3875.99	0.64	0	-42000	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	1005	-4.75	1.92	12	1.98	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
83	20240215	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-140	5	-3.60	2007598905	517522	297.17	4005	4130	3375	5050	2725	3890	3879.25	0.64	0	-38870	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	1005	-4.75	1.92	12	1.93	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
84	20240215	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-240	5	-6.17	1889156915	485530	278.80	4005	4130	3375	5050	2725	3890	3890.92	0.64	0	-31147	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	978	-4.63	1.87	12	1.81	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	4160	-12.26	20240103	2865	27.40	20240206	5220	-30.08	20230420	2240	62.95	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
85	20240215	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-210	5	-5.40	1530834855	385755	221.50	4005	4130	3625	5050	2725	3890	3968.41	0.64	0	-21879	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	986	-4.66	1.88	12	1.44	-789.00	1955.00	5220	20230420	-29.50	2240	20230327	64.29	4160	-11.54	20240103	2865	28.45	20240206	5220	-29.50	20230420	2240	64.29	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
86	20240215	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-140	5	-3.60	1351953260	337141	193.59	4005	4130	3715	5050	2725	3890	4010.05	0.64	0	-13898	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	1005	-4.75	1.92	12	1.26	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
87	20240215	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-35	5	-0.90	1291834395	321224	184.45	4005	4130	3715	5050	2725	3890	4021.60	0.64	0	-7984	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	1033	-4.89	1.97	12	1.20	-789.00	1955.00	5220	20230420	-26.15	2240	20230327	72.10	4160	-7.33	20240103	2865	34.55	20240206	5220	-26.15	20230420	2240	72.10	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
88	20240215	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	55	2	1.41	1155024220	285758	164.08	4005	4130	3895	5050	2725	3890	4041.97	0.64	0	-1876	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	1057	-5.00	2.02	12	1.07	-789.00	1955.00	5220	20230420	-24.43	2240	20230327	76.12	4160	-5.17	20240103	2865	37.70	20240206	5220	-24.43	20230420	2240	76.12	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
89	20240215	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	120	2	3.08	277888310	69000	39.62	4005	4070	3970	5050	2725	3890	4027.37	0.64	0	-299	4116	4002	3786	3672	3456	4060	3730	134	1160	500	2560	5	1	26787133	1074	-5.08	2.05	12	0.26	-789.00	1955.00	5220	20230420	-23.18	2240	20230327	79.02	4160	-3.61	20240103	2865	39.97	20240206	5220	-23.18	20230420	2240	79.02	20230327	0.59	N	258610	500	133 억		170353	N	N	0	N	00	N
90	20240214	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	270	2	7.46	585432180	157508	69.76	3730	3900	3570	4705	2535	3620	3716.57	0.56	0	17578	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	1042	-4.93	1.99	12	0.59	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	4160	-6.49	20240103	2865	35.78	20240206	5220	-25.48	20230420	2240	73.66	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
91	20240214	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	165	2	4.56	449327515	122207	54.13	3730	3800	3570	4705	2535	3620	3676.78	0.56	0	17051	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	1014	-4.80	1.94	12	0.46	-789.00	1955.00	5220	20230420	-27.49	2240	20230327	68.97	4160	-9.01	20240103	2865	32.11	20240206	5220	-27.49	20230420	2240	68.97	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
92	20240214	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	55	2	1.52	276403645	76134	33.72	3730	3730	3570	4705	2535	3620	3630.49	0.56	0	12451	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	984	-4.66	1.88	12	0.28	-789.00	1955.00	5220	20230420	-29.60	2240	20230327	64.06	4160	-11.66	20240103	2865	28.27	20240206	5220	-29.60	20230420	2240	64.06	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
93	20240214	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	25	2	0.69	236364700	65275	28.91	3730	3730	3570	4705	2535	3620	3621.06	0.56	0	12268	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	976	-4.62	1.86	12	0.24	-789.00	1955.00	5220	20230420	-30.17	2240	20230327	62.72	4160	-12.38	20240103	2865	27.23	20240206	5220	-30.17	20230420	2240	62.72	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
94	20240214	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	15	2	0.41	170237310	47080	20.85	3730	3730	3570	4705	2535	3620	3615.92	0.56	0	2030	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	974	-4.61	1.86	12	0.18	-789.00	1955.00	5220	20230420	-30.36	2240	20230327	62.28	4160	-12.62	20240103	2865	26.88	20240206	5220	-30.36	20230420	2240	62.28	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
95	20240214	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	10	2	0.28	136878755	37890	16.78	3730	3730	3570	4705	2535	3620	3612.53	0.56	0	-854	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	972	-4.60	1.86	12	0.14	-789.00	1955.00	5220	20230420	-30.46	2240	20230327	62.05	4160	-12.74	20240103	2865	26.70	20240206	5220	-30.46	20230420	2240	62.05	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
96	20240214	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	50	2	1.38	25405015	6984	3.09	3730	3730	3580	4705	2535	3620	3637.62	0.56	0	-1720	3890	3755	3650	3515	3410	3740	3500	134	1085	500	2380	5	1	26787133	983	-4.65	1.88	12	0.03	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	2865	28.10	20240206	5220	-29.69	20230420	2240	63.84	20230327	0.60	N	258610	500	133 억		149180	N	N	0	N	00	N
97	20240213	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	0	3	0.00	828245790	225777	32.13	3620	3785	3545	4705	2535	3620	3668.43	0.64	0	-23198	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	970	-4.59	1.85	12	0.84	-789.00	1955.00	5220	20230420	-30.65	2240	20230327	61.61	4160	-12.98	20240103	2865	26.35	20240206	5220	-30.65	20230420	2240	61.61	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N
98	20240213	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	10	2	0.28	798004520	217460	30.95	3620	3785	3545	4705	2535	3620	3669.66	0.64	0	-20111	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	972	-4.60	1.86	12	0.81	-789.00	1955.00	5220	20230420	-30.46	2240	20230327	62.05	4160	-12.74	20240103	2865	26.70	20240206	5220	-30.46	20230420	2240	62.05	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N
99	20240213	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-60	5	-1.66	712669550	193903	27.60	3620	3785	3545	4705	2535	3620	3675.39	0.64	0	-12372	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	954	-4.51	1.82	12	0.72	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	4160	-14.42	20240103	2865	24.26	20240206	5220	-31.80	20230420	2240	58.93	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N
100	20240213	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-15	5	-0.41	629944800	170834	24.31	3620	3785	3555	4705	2535	3620	3687.47	0.64	0	-8330	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	966	-4.57	1.84	12	0.64	-789.00	1955.00	5220	20230420	-30.94	2240	20230327	60.94	4160	-13.34	20240103	2865	25.83	20240206	5220	-30.94	20230420	2240	60.94	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N
101	20240213	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	5	2	0.14	611196895	165636	23.57	3620	3785	3555	4705	2535	3620	3690.00	0.64	0	-8697	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	971	-4.59	1.85	12	0.62	-789.00	1955.00	5220	20230420	-30.56	2240	20230327	61.83	4160	-12.86	20240103	2865	26.53	20240206	5220	-30.56	20230420	2240	61.83	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N
102	20240213	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	40	2	1.10	552115605	149328	21.25	3620	3785	3555	4705	2535	3620	3697.33	0.64	0	-13196	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	980	-4.64	1.87	12	0.56	-789.00	1955.00	5220	20230420	-29.89	2240	20230327	63.39	4160	-12.02	20240103	2865	27.75	20240206	5220	-29.89	20230420	2240	63.39	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N
103	20240213	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	5	2	0.14	499982970	135001	19.21	3620	3785	3555	4705	2535	3620	3703.55	0.64	0	-16873	4113	3866	3433	3186	2753	3990	3310	134	1085	500	2380	5	1	26787133	971	-4.59	1.85	12	0.50	-789.00	1955.00	5220	20230420	-30.56	2240	20230327	61.83	4160	-12.86	20240103	2865	26.53	20240206	5220	-30.56	20230420	2240	61.83	20230327	0.60	N	258610	500	133 억		170130	N	N	0	N	00	N