KissMeData/013030/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	160300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	1150	2	4.74	3037938350	120250	168.67	24400	25750	24200	31500	17000	24250	25263.48	26.63	0	3306	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3265	10.21	0.89	12	0.94	2487.00	28435.00	31600	20230809	-19.62	20200	20230515	25.74	28100	-9.61	20240105	23250	9.25	20240227	31600	-19.62	20230809	20200	25.74	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
3	20240229	150300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25350	1100	2	4.54	2901134650	114844	161.09	24400	25750	24200	31500	17000	24250	25261.55	26.63	0	4284	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3259	10.19	0.89	12	0.89	2487.00	28435.00	31600	20230809	-19.78	20200	20230515	25.50	28100	-9.79	20240105	23250	9.03	20240227	31600	-19.78	20230809	20200	25.50	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
4	20240229	140301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	1350	2	5.57	2740491000	108522	152.22	24400	25750	24200	31500	17000	24250	25252.89	26.63	0	5108	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3291	10.29	0.90	12	0.84	2487.00	28435.00	31600	20230809	-18.99	20200	20230515	26.73	28100	-8.90	20240105	23250	10.11	20240227	31600	-18.99	20230809	20200	26.73	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
5	20240229	130301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	1450	2	5.98	2372625150	94194	132.13	24400	25750	24200	31500	17000	24250	25188.74	26.63	0	7322	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3304	10.33	0.90	12	0.73	2487.00	28435.00	31600	20230809	-18.67	20200	20230515	27.23	28100	-8.54	20240105	23250	10.54	20240227	31600	-18.67	20230809	20200	27.23	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
6	20240229	120301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	1200	2	4.95	1748322600	69823	97.94	24400	25550	24200	31500	17000	24250	25039.38	26.63	0	11611	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3272	10.23	0.90	12	0.54	2487.00	28435.00	31600	20230809	-19.46	20200	20230515	25.99	28100	-9.43	20240105	23250	9.46	20240227	31600	-19.46	20230809	20200	25.99	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
7	20240229	110302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	1000	2	4.12	1297164300	51987	72.92	24400	25350	24200	31500	17000	24250	24951.75	26.63	0	13867	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3246	10.15	0.89	12	0.40	2487.00	28435.00	31600	20230809	-20.09	20200	20230515	25.00	28100	-10.14	20240105	23250	8.60	20240227	31600	-20.09	20230809	20200	25.00	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
8	20240229	100302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25150	900	2	3.71	1044312150	41937	58.83	24400	25350	24200	31500	17000	24250	24901.97	26.63	0	14642	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3233	10.11	0.88	12	0.33	2487.00	28435.00	31600	20230809	-20.41	20200	20230515	24.50	28100	-10.50	20240105	23250	8.17	20240227	31600	-20.41	20230809	20200	24.50	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
9	20240229	090302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	-50	5	-0.21	10503950	432	0.61	24400	24400	24200	31500	17000	24250	24315.15	26.63	0	-181	24950	24600	23950	23600	22950	24775	23775	68	7250	500	17940	50	1	12856050	3111	9.73	0.85	12	0.00	2487.00	28435.00	31600	20230809	-23.42	20200	20230515	19.80	28100	-13.88	20240105	23250	4.09	20240227	31600	-23.42	20230809	20200	19.80	20230515	0.92	N	013030	500	68 억		3424003	N	N	0	N	00	N
10	20240228	160244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	850	2	3.63	1182753000	49424	136.91	23450	24300	23300	30400	16400	23400	23929.48	26.66	0	-4239	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3118	9.75	0.85	12	0.38	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23250	4.30	20240227	31600	-23.26	20230809	20200	20.05	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
11	20240228	150248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	850	2	3.63	1085475350	45415	125.81	23450	24300	23300	30400	16400	23400	23901.25	26.66	0	-3795	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3118	9.75	0.85	12	0.35	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23250	4.30	20240227	31600	-23.26	20230809	20200	20.05	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
12	20240228	140301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	650	2	2.78	680958500	28724	79.57	23450	24150	23300	30400	16400	23400	23706.95	26.66	0	1641	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3092	9.67	0.85	12	0.22	2487.00	28435.00	31600	20230809	-23.89	20200	20230515	19.06	28100	-14.41	20240105	23250	3.44	20240227	31600	-23.89	20230809	20200	19.06	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
13	20240228	130301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	200	2	0.85	328875900	14021	38.84	23450	23700	23300	30400	16400	23400	23455.95	26.66	0	263	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3034	9.49	0.83	12	0.11	2487.00	28435.00	31600	20230809	-25.32	20200	20230515	16.83	28100	-16.01	20240105	23250	1.51	20240227	31600	-25.32	20230809	20200	16.83	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
14	20240228	120302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23500	100	2	0.43	223352000	9534	26.41	23450	23600	23300	30400	16400	23400	23426.89	26.66	0	-1115	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3021	9.45	0.83	12	0.07	2487.00	28435.00	31600	20230809	-25.63	20200	20230515	16.34	28100	-16.37	20240105	23250	1.08	20240227	31600	-25.63	20230809	20200	16.34	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
15	20240228	110250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	50	2	0.21	138343600	5906	16.36	23450	23600	23300	30400	16400	23400	23424.25	26.66	0	-456	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3015	9.43	0.82	12	0.05	2487.00	28435.00	31600	20230809	-25.79	20200	20230515	16.09	28100	-16.55	20240105	23250	0.86	20240227	31600	-25.79	20230809	20200	16.09	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
16	20240228	100301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	50	2	0.21	54363750	2317	6.42	23450	23600	23300	30400	16400	23400	23462.99	26.66	0	-168	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3015	9.43	0.82	12	0.02	2487.00	28435.00	31600	20230809	-25.79	20200	20230515	16.09	28100	-16.55	20240105	23250	0.86	20240227	31600	-25.79	20230809	20200	16.09	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
17	20240228	090300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	50	2	0.21	15654000	666	1.84	23450	23600	23450	30400	16400	23400	23504.50	26.66	0	379	23966	23682	23466	23182	22966	23575	23075	68	7000	500	17310	50	1	12856050	3015	9.43	0.82	12	0.01	2487.00	28435.00	31600	20230809	-25.79	20200	20230515	16.09	28100	-16.55	20240105	23250	0.86	20240227	31600	-25.79	20230809	20200	16.09	20230515	0.94	N	013030	500	68 억		3427930	N	N	13	N	00	N
18	20240227	160301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-300	5	-1.27	844175850	36043	106.50	23700	23750	23250	30800	16600	23700	23421.37	26.71	0	-12769	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3008	9.41	0.82	12	0.28	2487.00	28435.00	31600	20230809	-25.95	20200	20230515	15.84	28100	-16.73	20240105	23250	0.65	20240227	31600	-25.95	20230809	20200	15.84	20230515	0.96	N	013030	500	68 억		3433895	N	N	13	N	00	N
19	20240227	150301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23300	-400	5	-1.69	747302200	31890	94.23	23700	23750	23250	30800	16600	23700	23433.75	26.71	0	-12455	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	2995	9.37	0.82	12	0.25	2487.00	28435.00	31600	20230809	-26.27	20200	20230515	15.35	28100	-17.08	20240105	23250	0.22	20240227	31600	-26.27	20230809	20200	15.35	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
20	20240227	140302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-300	5	-1.27	622059600	26523	78.37	23700	23750	23250	30800	16600	23700	23453.59	26.71	0	-9454	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3008	9.41	0.82	12	0.21	2487.00	28435.00	31600	20230809	-25.95	20200	20230515	15.84	28100	-16.73	20240105	23250	0.65	20240227	31600	-25.95	20230809	20200	15.84	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
21	20240227	130243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	-250	5	-1.05	525184900	22390	66.16	23700	23750	23250	30800	16600	23700	23456.23	26.71	0	-8090	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3015	9.43	0.82	12	0.17	2487.00	28435.00	31600	20230809	-25.79	20200	20230515	16.09	28100	-16.55	20240105	23250	0.86	20240227	31600	-25.79	20230809	20200	16.09	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
22	20240227	120302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	-250	5	-1.05	462699650	19728	58.29	23700	23750	23250	30800	16600	23700	23453.96	26.71	0	-6733	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3015	9.43	0.82	12	0.15	2487.00	28435.00	31600	20230809	-25.79	20200	20230515	16.09	28100	-16.55	20240105	23250	0.86	20240227	31600	-25.79	20230809	20200	16.09	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
23	20240227	110301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-300	5	-1.27	369313600	15752	46.54	23700	23750	23250	30800	16600	23700	23445.51	26.71	0	-4709	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3008	9.41	0.82	12	0.12	2487.00	28435.00	31600	20230809	-25.95	20200	20230515	15.84	28100	-16.73	20240105	23250	0.65	20240227	31600	-25.95	20230809	20200	15.84	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
24	20240227	100301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	-250	5	-1.05	307537450	13116	38.76	23700	23750	23250	30800	16600	23700	23447.50	26.71	0	-4401	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3015	9.43	0.82	12	0.10	2487.00	28435.00	31600	20230809	-25.79	20200	20230515	16.09	28100	-16.55	20240105	23250	0.86	20240227	31600	-25.79	20230809	20200	16.09	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
25	20240227	090301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	50	2	0.21	237200	10	0.03	23700	23750	23700	30800	16600	23700	23720.00	26.71	0	2	24100	23900	23700	23500	23300	23800	23400	68	7100	500	17530	50	1	12856050	3053	9.55	0.84	12	0.00	2487.00	28435.00	31600	20230809	-24.84	20200	20230515	17.57	28100	-15.48	20240105	23500	1.06	20240226	31600	-24.84	20230809	20200	17.57	20230515	0.96	N	013030	500	68 억		3433895	N	N	0	N	00	N
26	20240226	160259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	-50	5	-0.21	797984700	33729	66.83	23750	23900	23500	30850	16650	23750	23658.64	26.75	0	-11330	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3047	9.53	0.83	12	0.26	2487.00	28435.00	31600	20230809	-25.00	20200	20230515	17.33	28100	-15.66	20240105	23500	0.85	20240226	31600	-25.00	20230809	20200	17.33	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
27	20240226	150300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23550	-200	5	-0.84	636244050	26908	53.31	23750	23900	23500	30850	16650	23750	23645.16	26.75	0	-10754	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3028	9.47	0.83	12	0.21	2487.00	28435.00	31600	20230809	-25.47	20200	20230515	16.58	28100	-16.19	20240105	23500	0.21	20240226	31600	-25.47	20230809	20200	16.58	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
28	20240226	140300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	-150	5	-0.63	454584150	19202	38.04	23750	23900	23550	30850	16650	23750	23673.79	26.75	0	-8203	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3034	9.49	0.83	12	0.15	2487.00	28435.00	31600	20230809	-25.32	20200	20230515	16.83	28100	-16.01	20240105	23550	0.21	20240226	31600	-25.32	20230809	20200	16.83	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
29	20240226	130258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	-50	5	-0.21	328434350	13862	27.46	23750	23900	23600	30850	16650	23750	23693.14	26.75	0	-5167	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3047	9.53	0.83	12	0.11	2487.00	28435.00	31600	20230809	-25.00	20200	20230515	17.33	28100	-15.66	20240105	23600	0.42	20240226	31600	-25.00	20230809	20200	17.33	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
30	20240226	120258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	-50	5	-0.21	283497400	11964	23.70	23750	23900	23600	30850	16650	23750	23695.87	26.75	0	-4678	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3047	9.53	0.83	12	0.09	2487.00	28435.00	31600	20230809	-25.00	20200	20230515	17.33	28100	-15.66	20240105	23600	0.42	20240226	31600	-25.00	20230809	20200	17.33	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
31	20240226	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23650	-100	5	-0.42	210779650	8891	17.62	23750	23900	23600	30850	16650	23750	23707.08	26.75	0	-4329	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3040	9.51	0.83	12	0.07	2487.00	28435.00	31600	20230809	-25.16	20200	20230515	17.08	28100	-15.84	20240105	23600	0.21	20240226	31600	-25.16	20230809	20200	17.08	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
32	20240226	100255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	0	3	0.00	127664550	5380	10.66	23750	23900	23600	30850	16650	23750	23729.47	26.75	0	-1968	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3053	9.55	0.84	12	0.04	2487.00	28435.00	31600	20230809	-24.84	20200	20230515	17.57	28100	-15.48	20240105	23600	0.64	20240226	31600	-24.84	20230809	20200	17.57	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
33	20240226	090254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	-50	5	-0.21	7126600	300	0.59	23750	23900	23700	30850	16650	23750	23755.33	26.75	0	-75	24250	24000	23850	23600	23450	23925	23525	68	7100	500	17570	50	1	12856050	3047	9.53	0.83	12	0.00	2487.00	28435.00	31600	20230809	-25.00	20200	20230515	17.33	28100	-15.66	20240105	23700	0.00	20240226	31600	-25.00	20230809	20200	17.33	20230515	0.96	N	013030	500	68 억		3439017	N	N	0	N	00	N
34	20240223	160256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	-200	5	-0.84	1010274250	42420	166.01	23900	24100	23700	31100	16800	23950	23816.17	26.80	0	-5117	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3053	9.55	0.84	12	0.33	2487.00	28435.00	31600	20230809	-24.84	20200	20230515	17.57	28100	-15.48	20240105	23700	0.21	20240223	31600	-24.84	20230809	20200	17.57	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
35	20240223	150256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	-200	5	-0.84	963235550	40439	158.26	23900	24100	23700	31100	16800	23950	23819.47	26.80	0	-5227	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3053	9.55	0.84	12	0.31	2487.00	28435.00	31600	20230809	-24.84	20200	20230515	17.57	28100	-15.48	20240105	23700	0.21	20240223	31600	-24.84	20230809	20200	17.57	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
36	20240223	140255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	-150	5	-0.63	837245000	35141	137.53	23900	24100	23700	31100	16800	23950	23825.30	26.80	0	-3755	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3060	9.57	0.84	12	0.27	2487.00	28435.00	31600	20230809	-24.68	20200	20230515	17.82	28100	-15.30	20240105	23700	0.42	20240223	31600	-24.68	20230809	20200	17.82	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
37	20240223	130255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-100	5	-0.42	754044350	31642	123.83	23900	24100	23700	31100	16800	23950	23830.49	26.80	0	-3018	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3066	9.59	0.84	12	0.25	2487.00	28435.00	31600	20230809	-24.53	20200	20230515	18.07	28100	-15.12	20240105	23700	0.63	20240223	31600	-24.53	20230809	20200	18.07	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
38	20240223	120256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-100	5	-0.42	664558050	27881	109.11	23900	24100	23700	31100	16800	23950	23835.52	26.80	0	-2618	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3066	9.59	0.84	12	0.22	2487.00	28435.00	31600	20230809	-24.53	20200	20230515	18.07	28100	-15.12	20240105	23700	0.63	20240223	31600	-24.53	20230809	20200	18.07	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
39	20240223	110255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-100	5	-0.42	456600400	19124	74.84	23900	24100	23700	31100	16800	23950	23875.78	26.80	0	-2276	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3066	9.59	0.84	12	0.15	2487.00	28435.00	31600	20230809	-24.53	20200	20230515	18.07	28100	-15.12	20240105	23700	0.63	20240223	31600	-24.53	20230809	20200	18.07	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
40	20240223	100253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	-150	5	-0.63	197169600	8284	32.42	23900	23950	23700	31100	16800	23950	23801.26	26.80	0	-3615	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3060	9.57	0.84	12	0.06	2487.00	28435.00	31600	20230809	-24.68	20200	20230515	17.82	28100	-15.30	20240105	23700	0.42	20240223	31600	-24.68	20230809	20200	17.82	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
41	20240223	090256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	0	3	0.00	32725200	1369	5.36	23900	23950	23900	31100	16800	23950	23904.46	26.80	0	-845	24250	24100	23950	23800	23650	24025	23725	68	7150	500	17720	50	1	12856050	3079	9.63	0.84	12	0.01	2487.00	28435.00	31600	20230809	-24.21	20200	20230515	18.56	28100	-14.77	20240105	23750	0.84	20240221	31600	-24.21	20230809	20200	18.56	20230515	0.94	N	013030	500	68 억		3445310	N	N	0	N	00	N
42	20240222	160248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	50	2	0.21	597487950	24952	25.18	24000	24100	23800	31050	16750	23900	23945.49	26.83	0	-4073	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3079	9.63	0.84	12	0.19	2487.00	28435.00	31600	20230809	-24.21	20200	20230515	18.56	28100	-14.77	20240105	23750	0.84	20240221	31600	-24.21	20230809	20200	18.56	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
43	20240222	150254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-50	5	-0.21	525907350	21956	22.15	24000	24100	23800	31050	16750	23900	23952.79	26.83	0	-3766	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3066	9.59	0.84	12	0.17	2487.00	28435.00	31600	20230809	-24.53	20200	20230515	18.07	28100	-15.12	20240105	23750	0.42	20240221	31600	-24.53	20230809	20200	18.07	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
44	20240222	140255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	0	3	0.00	450122650	18784	18.95	24000	24100	23800	31050	16750	23900	23963.09	26.83	0	-3476	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3073	9.61	0.84	12	0.15	2487.00	28435.00	31600	20230809	-24.37	20200	20230515	18.32	28100	-14.95	20240105	23750	0.63	20240221	31600	-24.37	20230809	20200	18.32	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
45	20240222	130248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	0	3	0.00	382832300	15970	16.11	24000	24100	23800	31050	16750	23900	23971.97	26.83	0	-3096	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3073	9.61	0.84	12	0.12	2487.00	28435.00	31600	20230809	-24.37	20200	20230515	18.32	28100	-14.95	20240105	23750	0.63	20240221	31600	-24.37	20230809	20200	18.32	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
46	20240222	120254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	50	2	0.21	333722550	13918	14.04	24000	24100	23800	31050	16750	23900	23977.77	26.83	0	-2842	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3079	9.63	0.84	12	0.11	2487.00	28435.00	31600	20230809	-24.21	20200	20230515	18.56	28100	-14.77	20240105	23750	0.84	20240221	31600	-24.21	20230809	20200	18.56	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
47	20240222	110253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24100	200	2	0.84	233834500	9754	9.84	24000	24100	23800	31050	16750	23900	23973.19	26.83	0	-1464	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3098	9.69	0.85	12	0.08	2487.00	28435.00	31600	20230809	-23.73	20200	20230515	19.31	28100	-14.23	20240105	23750	1.47	20240221	31600	-23.73	20230809	20200	19.31	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
48	20240222	100251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	150	2	0.63	143962250	6008	6.06	24000	24050	23800	31050	16750	23900	23961.76	26.83	0	-2051	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3092	9.67	0.85	12	0.05	2487.00	28435.00	31600	20230809	-23.89	20200	20230515	19.06	28100	-14.41	20240105	23750	1.26	20240221	31600	-23.89	20230809	20200	19.06	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
49	20240222	090253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	50	2	0.21	30491700	1276	1.29	24000	24000	23800	31050	16750	23900	23896.32	26.83	0	-313	24666	24282	24016	23632	23366	24150	23500	68	7150	500	17680	50	1	12856050	3079	9.63	0.84	12	0.01	2487.00	28435.00	31600	20230809	-24.21	20200	20230515	18.56	28100	-14.77	20240105	23750	0.84	20240221	31600	-24.21	20230809	20200	18.56	20230515	0.91	N	013030	500	68 억		3449304	N	N	0	N	00	N
50	20240221	160251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	-150	5	-0.62	1216385850	50719	169.06	24050	24400	23750	31250	16850	24050	23982.83	26.86	0	-10137	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3073	9.61	0.84	12	0.39	2487.00	28435.00	31600	20230809	-24.37	20200	20230515	18.32	28100	-14.95	20240105	23750	0.63	20240221	31600	-24.37	20230809	20200	18.32	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
51	20240221	150249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	-150	5	-0.62	1165621600	48597	161.98	24050	24400	23750	31250	16850	24050	23985.45	26.86	0	-10281	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3073	9.61	0.84	12	0.38	2487.00	28435.00	31600	20230809	-24.37	20200	20230515	18.32	28100	-14.95	20240105	23750	0.63	20240221	31600	-24.37	20230809	20200	18.32	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
52	20240221	140250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24000	-50	5	-0.21	980392100	40863	136.21	24050	24400	23750	31250	16850	24050	23992.15	26.86	0	-9939	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3085	9.65	0.84	12	0.32	2487.00	28435.00	31600	20230809	-24.05	20200	20230515	18.81	28100	-14.59	20240105	23750	1.05	20240221	31600	-24.05	20230809	20200	18.81	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
53	20240221	130251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	0	3	0.00	768540350	32051	106.83	24050	24400	23750	31250	16850	24050	23978.64	26.86	0	-9948	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3092	9.67	0.85	12	0.25	2487.00	28435.00	31600	20230809	-23.89	20200	20230515	19.06	28100	-14.41	20240105	23750	1.26	20240221	31600	-23.89	20230809	20200	19.06	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
54	20240221	120251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	-100	5	-0.42	680382800	28379	94.59	24050	24400	23750	31250	16850	24050	23974.84	26.86	0	-8213	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3079	9.63	0.84	12	0.22	2487.00	28435.00	31600	20230809	-24.21	20200	20230515	18.56	28100	-14.77	20240105	23750	0.84	20240221	31600	-24.21	20230809	20200	18.56	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
55	20240221	110252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-200	5	-0.83	266017400	11123	37.08	24050	24050	23800	31250	16850	24050	23915.83	26.86	0	-4873	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3066	9.59	0.84	12	0.09	2487.00	28435.00	31600	20230809	-24.53	20200	20230515	18.07	28100	-15.12	20240105	23800	0.21	20240221	31600	-24.53	20230809	20200	18.07	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
56	20240221	100251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	-100	5	-0.42	157470100	6573	21.91	24050	24050	23850	31250	16850	24050	23956.94	26.86	0	-2302	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3079	9.63	0.84	12	0.05	2487.00	28435.00	31600	20230809	-24.21	20200	20230515	18.56	28100	-14.77	20240105	23850	0.42	20240221	31600	-24.21	20230809	20200	18.56	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
57	20240221	090250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	-150	5	-0.62	15722850	657	2.19	24050	24050	23900	31250	16850	24050	23929.07	26.86	0	-533	24916	24482	24216	23782	23516	24350	23650	68	7200	500	17790	50	1	12856050	3073	9.61	0.84	12	0.01	2487.00	28435.00	31600	20230809	-24.37	20200	20230515	18.32	28100	-14.95	20240105	23900	0.00	20240221	31600	-24.37	20230809	20200	18.32	20230515	0.90	N	013030	500	68 억		3453152	N	N	0	N	00	N
58	20240220	160248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24050	-450	5	-1.84	720774150	29783	130.18	24600	24650	23950	31850	17150	24500	24202.12	26.94	0	-9691	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3092	9.67	0.85	12	0.23	2487.00	28435.00	31600	20230809	-23.89	20200	20230515	19.06	28100	-14.41	20240105	23950	0.42	20240220	31600	-23.89	20230809	20200	19.06	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
59	20240220	150249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24000	-500	5	-2.04	661464650	27315	119.39	24600	24650	23950	31850	17150	24500	24216.17	26.94	0	-8804	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3085	9.65	0.84	12	0.21	2487.00	28435.00	31600	20230809	-24.05	20200	20230515	18.81	28100	-14.59	20240105	23950	0.21	20240220	31600	-24.05	20230809	20200	18.81	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
60	20240220	140249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-350	5	-1.43	456427450	18789	82.12	24600	24650	24050	31850	17150	24500	24292.27	26.94	0	-5351	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3105	9.71	0.85	12	0.15	2487.00	28435.00	31600	20230809	-23.58	20200	20230515	19.55	28100	-14.06	20240105	23950	0.84	20240129	31600	-23.58	20230809	20200	19.55	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
61	20240220	130250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	-300	5	-1.22	356384850	14644	64.01	24600	24650	24100	31850	17150	24500	24336.58	26.94	0	-4450	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3111	9.73	0.85	12	0.11	2487.00	28435.00	31600	20230809	-23.42	20200	20230515	19.80	28100	-13.88	20240105	23950	1.04	20240129	31600	-23.42	20230809	20200	19.80	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
62	20240220	120248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	-200	5	-0.82	166584900	6815	29.79	24600	24650	24300	31850	17150	24500	24443.86	26.94	0	-2231	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3124	9.77	0.85	12	0.05	2487.00	28435.00	31600	20230809	-23.10	20200	20230515	20.30	28100	-13.52	20240105	23950	1.46	20240129	31600	-23.10	20230809	20200	20.30	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
63	20240220	110247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-100	5	-0.41	116660550	4765	20.83	24600	24650	24350	31850	17150	24500	24482.80	26.94	0	-1251	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3137	9.81	0.86	12	0.04	2487.00	28435.00	31600	20230809	-22.78	20200	20230515	20.79	28100	-13.17	20240105	23950	1.88	20240129	31600	-22.78	20230809	20200	20.79	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
64	20240220	100238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	0	3	0.00	59702750	2433	10.63	24600	24650	24450	31850	17150	24500	24538.74	26.94	0	-1321	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3150	9.85	0.86	12	0.02	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
65	20240220	090250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	150	2	0.61	6866900	280	1.22	24600	24650	24450	31850	17150	24500	24524.64	26.94	0	-211	25000	24750	24550	24300	24100	24650	24200	68	7350	500	18130	50	1	12856050	3169	9.91	0.87	12	0.00	2487.00	28435.00	31600	20230809	-21.99	20200	20230515	22.03	28100	-12.28	20240105	23950	2.92	20240129	31600	-21.99	20230809	20200	22.03	20230515	0.91	N	013030	500	68 억		3462883	N	N	0	N	00	N
66	20240219	160248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-200	5	-0.81	559337300	22823	67.00	24550	24800	24350	32100	17300	24700	24507.39	26.98	0	-6358	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3150	9.85	0.86	12	0.18	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
67	20240219	150250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-200	5	-0.81	444047600	18103	53.14	24550	24800	24400	32100	17300	24700	24528.66	26.98	0	-4805	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3150	9.85	0.86	12	0.14	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
68	20240219	140250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-200	5	-0.81	366126550	14922	43.80	24550	24800	24400	32100	17300	24700	24535.68	26.98	0	-3211	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3150	9.85	0.86	12	0.12	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
69	20240219	130250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-200	5	-0.81	335579550	13676	40.15	24550	24800	24400	32100	17300	24700	24537.48	26.98	0	-2867	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3150	9.85	0.86	12	0.11	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
70	20240219	120248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	-250	5	-1.01	314143300	12801	37.58	24550	24800	24400	32100	17300	24700	24540.14	26.98	0	-2501	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3143	9.83	0.86	12	0.10	2487.00	28435.00	31600	20230809	-22.63	20200	20230515	21.04	28100	-12.99	20240105	23950	2.09	20240129	31600	-22.63	20230809	20200	21.04	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
71	20240219	110249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	-150	5	-0.61	271014650	11038	32.40	24550	24800	24400	32100	17300	24700	24552.46	26.98	0	-1925	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3156	9.87	0.86	12	0.09	2487.00	28435.00	31600	20230809	-22.31	20200	20230515	21.53	28100	-12.63	20240105	23950	2.51	20240129	31600	-22.31	20230809	20200	21.53	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
72	20240219	100247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	-50	5	-0.20	143473350	5838	17.14	24550	24800	24400	32100	17300	24700	24575.11	26.98	0	-1275	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3169	9.91	0.87	12	0.05	2487.00	28435.00	31600	20230809	-21.99	20200	20230515	22.03	28100	-12.28	20240105	23950	2.92	20240129	31600	-21.99	20230809	20200	22.03	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
73	20240219	090248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	-150	5	-0.61	6019300	245	0.72	24550	24550	24500	32100	17300	24700	24549.53	26.98	0	-10	25133	24916	24533	24316	23933	25025	24425	68	7400	500	18270	50	1	12856050	3156	9.87	0.86	12	0.00	2487.00	28435.00	31600	20230809	-22.31	20200	20230515	21.53	28100	-12.63	20240105	23950	2.51	20240129	31600	-22.31	20230809	20200	21.53	20230515	0.90	N	013030	500	68 억		3468326	N	N	1	N	00	N
74	20240216	160246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	550	2	2.28	831202050	33866	162.35	24250	24750	24150	31350	16950	24150	24543.19	26.92	0	10681	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3175	9.93	0.87	12	0.26	2487.00	28435.00	31600	20230809	-21.84	20200	20230515	22.28	28100	-12.10	20240105	23950	3.13	20240129	31600	-21.84	20230809	20200	22.28	20230515	0.84	N	013030	500	68 억		3460856	N	N	1	N	00	N
75	20240216	150247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	400	2	1.66	716472800	29210	140.03	24250	24750	24150	31350	16950	24150	24528.34	26.92	0	8973	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3156	9.87	0.86	12	0.23	2487.00	28435.00	31600	20230809	-22.31	20200	20230515	21.53	28100	-12.63	20240105	23950	2.51	20240129	31600	-22.31	20230809	20200	21.53	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
76	20240216	140249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	450	2	1.86	576418850	23507	112.69	24250	24750	24150	31350	16950	24150	24521.16	26.92	0	7527	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3163	9.89	0.87	12	0.18	2487.00	28435.00	31600	20230809	-22.15	20200	20230515	21.78	28100	-12.46	20240105	23950	2.71	20240129	31600	-22.15	20230809	20200	21.78	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
77	20240216	130246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	450	2	1.86	531266300	21671	103.89	24250	24750	24150	31350	16950	24150	24515.08	26.92	0	6965	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3163	9.89	0.87	12	0.17	2487.00	28435.00	31600	20230809	-22.15	20200	20230515	21.78	28100	-12.46	20240105	23950	2.71	20240129	31600	-22.15	20230809	20200	21.78	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
78	20240216	120248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	350	2	1.45	438314150	17885	85.74	24250	24750	24150	31350	16950	24150	24507.36	26.92	0	6071	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3150	9.85	0.86	12	0.14	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
79	20240216	110249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	400	2	1.66	382601200	15614	74.85	24250	24750	24150	31350	16950	24150	24503.73	26.92	0	6533	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3156	9.87	0.86	12	0.12	2487.00	28435.00	31600	20230809	-22.31	20200	20230515	21.53	28100	-12.63	20240105	23950	2.51	20240129	31600	-22.31	20230809	20200	21.53	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
80	20240216	100248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	450	2	1.86	205411650	8411	40.32	24250	24600	24150	31350	16950	24150	24421.79	26.92	0	3682	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3163	9.89	0.87	12	0.07	2487.00	28435.00	31600	20230809	-22.15	20200	20230515	21.78	28100	-12.46	20240105	23950	2.71	20240129	31600	-22.15	20230809	20200	21.78	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
81	20240216	090244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	100	2	0.41	15044900	621	2.98	24250	24250	24150	31350	16950	24150	24226.89	26.92	0	-514	24583	24366	24233	24016	23883	24300	23950	68	7200	500	17870	50	1	12856050	3118	9.75	0.85	12	0.00	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23950	1.25	20240129	31600	-23.26	20230809	20200	20.05	20230515	0.84	N	013030	500	68 억		3460856	N	N	0	N	00	N
82	20240215	160246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-300	5	-1.23	495395900	20470	45.49	24450	24450	24100	31750	17150	24450	24199.35	26.99	0	-7623	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3105	9.71	0.85	12	0.16	2487.00	28435.00	31600	20230809	-23.58	20200	20230515	19.55	28100	-14.06	20240105	23950	0.84	20240129	31600	-23.58	20230809	20200	19.55	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
83	20240215	150247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24100	-350	5	-1.43	454033100	18757	41.68	24450	24450	24100	31750	17150	24450	24203.33	26.99	0	-7085	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3098	9.69	0.85	12	0.15	2487.00	28435.00	31600	20230809	-23.73	20200	20230515	19.31	28100	-14.23	20240105	23950	0.63	20240129	31600	-23.73	20230809	20200	19.31	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
84	20240215	140246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-300	5	-1.23	384893650	15891	35.31	24450	24450	24100	31750	17150	24450	24217.82	26.99	0	-5803	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3105	9.71	0.85	12	0.12	2487.00	28435.00	31600	20230809	-23.58	20200	20230515	19.55	28100	-14.06	20240105	23950	0.84	20240129	31600	-23.58	20230809	20200	19.55	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
85	20240215	130246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-300	5	-1.23	302852650	12492	27.76	24450	24450	24100	31750	17150	24450	24240.24	26.99	0	-3587	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3105	9.71	0.85	12	0.10	2487.00	28435.00	31600	20230809	-23.58	20200	20230515	19.55	28100	-14.06	20240105	23950	0.84	20240129	31600	-23.58	20230809	20200	19.55	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
86	20240215	120246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	-250	5	-1.02	226047800	9313	20.70	24450	24450	24150	31750	17150	24450	24268.23	26.99	0	-2833	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3111	9.73	0.85	12	0.07	2487.00	28435.00	31600	20230809	-23.42	20200	20230515	19.80	28100	-13.88	20240105	23950	1.04	20240129	31600	-23.42	20230809	20200	19.80	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
87	20240215	110245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	-250	5	-1.02	196661300	8098	18.00	24450	24450	24150	31750	17150	24450	24280.82	26.99	0	-2494	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3111	9.73	0.85	12	0.06	2487.00	28435.00	31600	20230809	-23.42	20200	20230515	19.80	28100	-13.88	20240105	23950	1.04	20240129	31600	-23.42	20230809	20200	19.80	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
88	20240215	100246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-200	5	-0.82	93390650	3834	8.52	24450	24450	24250	31750	17150	24450	24353.30	26.99	0	270	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3118	9.75	0.85	12	0.03	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23950	1.25	20240129	31600	-23.26	20230809	20200	20.05	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
89	20240215	090243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	0	3	0.00	10532000	431	0.96	24450	24450	24400	31750	17150	24450	24423.32	26.99	0	-26	24916	24682	24416	24182	23916	24550	24050	68	7300	500	18090	50	1	12856050	3143	9.83	0.86	12	0.00	2487.00	28435.00	31600	20230809	-22.63	20200	20230515	21.04	28100	-12.99	20240105	23950	2.09	20240129	31600	-22.63	20230809	20200	21.04	20230515	0.82	N	013030	500	68 억		3469768	N	N	0	N	00	N
90	20240214	160243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	-250	5	-1.01	1083171650	44493	98.53	24650	24650	24150	32100	17300	24700	24344.31	27.05	0	-10290	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3143	9.83	0.86	12	0.35	2487.00	28435.00	31600	20230809	-22.63	20200	20230515	21.04	28100	-12.99	20240105	23950	2.09	20240129	31600	-22.63	20230809	20200	21.04	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
91	20240214	150243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	-350	5	-1.42	876529750	35987	79.69	24650	24650	24150	32100	17300	24700	24356.39	27.05	0	-11200	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3130	9.79	0.86	12	0.28	2487.00	28435.00	31600	20230809	-22.94	20200	20230515	20.54	28100	-13.35	20240105	23950	1.67	20240129	31600	-22.94	20230809	20200	20.54	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
92	20240214	140243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-300	5	-1.21	560650050	23049	51.04	24650	24650	24150	32100	17300	24700	24323.48	27.05	0	-9129	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3137	9.81	0.86	12	0.18	2487.00	28435.00	31600	20230809	-22.78	20200	20230515	20.79	28100	-13.17	20240105	23950	1.88	20240129	31600	-22.78	20230809	20200	20.79	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
93	20240214	130246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-450	5	-1.82	458517100	18864	41.77	24650	24650	24150	32100	17300	24700	24305.46	27.05	0	-8643	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3118	9.75	0.85	12	0.15	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23950	1.25	20240129	31600	-23.26	20230809	20200	20.05	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
94	20240214	120242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-450	5	-1.82	405875700	16698	36.98	24650	24650	24150	32100	17300	24700	24305.71	27.05	0	-8233	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3118	9.75	0.85	12	0.13	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23950	1.25	20240129	31600	-23.26	20230809	20200	20.05	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
95	20240214	110245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-450	5	-1.82	383557000	15780	34.94	24650	24650	24150	32100	17300	24700	24305.33	27.05	0	-8106	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3118	9.75	0.85	12	0.12	2487.00	28435.00	31600	20230809	-23.26	20200	20230515	20.05	28100	-13.70	20240105	23950	1.25	20240129	31600	-23.26	20230809	20200	20.05	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
96	20240214	090240	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-300	5	-1.21	16554400	676	1.50	24650	24650	24350	32100	17300	24700	24472.61	27.05	0	-280	24966	24832	24616	24482	24266	24900	24550	68	7400	500	18270	50	1	12856050	3137	9.81	0.86	12	0.01	2487.00	28435.00	31600	20230809	-22.78	20200	20230515	20.79	28100	-13.17	20240105	23950	1.88	20240129	31600	-22.78	20230809	20200	20.79	20230515	0.78	N	013030	500	68 억		3477611	N	N	0	N	00	N
97	20240213	160241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	50	2	0.20	1107885250	45066	96.66	24450	24750	24400	32000	17300	24650	24583.60	27.10	0	-8594	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3175	9.93	0.87	12	0.35	2487.00	28435.00	31600	20230809	-21.84	20200	20230515	22.28	28100	-12.10	20240105	23950	3.13	20240129	31600	-21.84	20230809	20200	22.28	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N
98	20240213	150237	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-150	5	-0.61	1042124400	42394	90.93	24450	24750	24400	32000	17300	24650	24581.88	27.10	0	-7547	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3150	9.85	0.86	12	0.33	2487.00	28435.00	31600	20230809	-22.47	20200	20230515	21.29	28100	-12.81	20240105	23950	2.30	20240129	31600	-22.47	20230809	20200	21.29	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N
99	20240213	140244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	-100	5	-0.41	780244250	31715	68.02	24450	24750	24400	32000	17300	24650	24601.74	27.10	0	-5578	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3156	9.87	0.86	12	0.25	2487.00	28435.00	31600	20230809	-22.31	20200	20230515	21.53	28100	-12.63	20240105	23950	2.51	20240129	31600	-22.31	20230809	20200	21.53	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N
100	20240213	130242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	50	2	0.20	588192750	23910	51.28	24450	24750	24400	32000	17300	24650	24600.28	27.10	0	-3558	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3175	9.93	0.87	12	0.19	2487.00	28435.00	31600	20230809	-21.84	20200	20230515	22.28	28100	-12.10	20240105	23950	3.13	20240129	31600	-21.84	20230809	20200	22.28	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N
101	20240213	120243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	-50	5	-0.20	480814000	19555	41.94	24450	24750	24400	32000	17300	24650	24587.78	27.10	0	-3138	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3163	9.89	0.87	12	0.15	2487.00	28435.00	31600	20230809	-22.15	20200	20230515	21.78	28100	-12.46	20240105	23950	2.71	20240129	31600	-22.15	20230809	20200	21.78	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N
102	20240213	110243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24650	0	3	0.00	385166650	15675	33.62	24450	24750	24400	32000	17300	24650	24572.04	27.10	0	-1614	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3169	9.91	0.87	12	0.12	2487.00	28435.00	31600	20230809	-21.99	20200	20230515	22.03	28100	-12.28	20240105	23950	2.92	20240129	31600	-21.99	20230809	20200	22.03	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N
103	20240213	100225	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	50	2	0.20	307583300	12535	26.88	24450	24700	24400	32000	17300	24650	24537.96	27.10	0	-726	25316	24982	24766	24432	24216	24875	24325	68	7350	500	18240	50	1	12856050	3175	9.93	0.87	12	0.10	2487.00	28435.00	31600	20230809	-21.84	20200	20230515	22.28	28100	-12.10	20240105	23950	3.13	20240129	31600	-21.84	20230809	20200	22.28	20230515	0.78	N	013030	500	68 억		3483992	N	N	0	N	00	N