KissMeData/026910/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	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-50	5	-1.39	25604050	7172	159.38	3605	3620	3555	4685	2525	3605	3570.00	0.48	0	50	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	228	19.86	0.83	12	0.11	179.00	4287.00	5100	20230503	-30.29	3370	20231024	5.49	3910	-9.08	20240102	3525	0.85	20240226	5100	-30.29	20230503	3370	5.49	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
3	20240229	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-50	5	-1.39	24285145	6801	151.13	3605	3620	3555	4685	2525	3605	3570.82	0.48	0	50	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	228	19.86	0.83	12	0.11	179.00	4287.00	5100	20230503	-30.29	3370	20231024	5.49	3910	-9.08	20240102	3525	0.85	20240226	5100	-30.29	20230503	3370	5.49	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
4	20240229	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-40	5	-1.11	20361115	5699	126.64	3605	3620	3555	4685	2525	3605	3572.75	0.48	0	68	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	228	19.92	0.83	12	0.09	179.00	4287.00	5100	20230503	-30.10	3370	20231024	5.79	3910	-8.82	20240102	3525	1.13	20240226	5100	-30.10	20230503	3370	5.79	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
5	20240229	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-45	5	-1.25	18275440	5114	113.64	3605	3620	3555	4685	2525	3605	3573.61	0.48	0	56	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	228	19.89	0.83	12	0.08	179.00	4287.00	5100	20230503	-30.20	3370	20231024	5.64	3910	-8.95	20240102	3525	0.99	20240226	5100	-30.20	20230503	3370	5.64	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
6	20240229	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-30	5	-0.83	14556365	4070	90.44	3605	3620	3555	4685	2525	3605	3576.50	0.48	0	55	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	229	19.97	0.83	12	0.06	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3525	1.42	20240226	5100	-29.90	20230503	3370	6.08	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
7	20240229	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-40	5	-1.11	13917055	3891	86.47	3605	3605	3555	4685	2525	3605	3576.73	0.48	0	53	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	228	19.92	0.83	12	0.06	179.00	4287.00	5100	20230503	-30.10	3370	20231024	5.79	3910	-8.82	20240102	3525	1.13	20240226	5100	-30.10	20230503	3370	5.79	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
8	20240229	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-40	5	-1.11	11878145	3318	73.73	3605	3605	3565	4685	2525	3605	3579.91	0.48	0	53	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	228	19.92	0.83	12	0.05	179.00	4287.00	5100	20230503	-30.10	3370	20231024	5.79	3910	-8.82	20240102	3525	1.13	20240226	5100	-30.10	20230503	3370	5.79	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
9	20240229	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	0	3	0.00	2458610	682	15.16	3605	3605	3605	4685	2525	3605	3605.00	0.48	0	0	3645	3625	3595	3575	3545	3635	3585	32	1080	500	2450	5	1	6405405	231	20.14	0.84	12	0.01	179.00	4287.00	5100	20230503	-29.31	3370	20231024	6.97	3910	-7.80	20240102	3525	2.27	20240226	5100	-29.31	20230503	3370	6.97	20231024	0.09	N	026910	500	32 억		30952	N	N	0	N	00	N
10	20240228	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	5	2	0.14	16162755	4499	101.93	3600	3615	3565	4680	2520	3600	3592.52	0.49	0	-226	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	231	20.14	0.84	12	0.07	179.00	4287.00	5100	20230503	-29.31	3370	20231024	6.97	3910	-7.80	20240102	3525	2.27	20240226	5100	-29.31	20230503	3370	6.97	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
11	20240228	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	0	3	0.00	16133930	4491	101.74	3600	3615	3565	4680	2520	3600	3592.50	0.49	0	-223	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	231	20.11	0.84	12	0.07	179.00	4287.00	5100	20230503	-29.41	3370	20231024	6.82	3910	-7.93	20240102	3525	2.13	20240226	5100	-29.41	20230503	3370	6.82	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
12	20240228	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	0	3	0.00	11599085	3231	73.20	3600	3600	3565	4680	2520	3600	3589.94	0.49	0	-187	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	231	20.11	0.84	12	0.05	179.00	4287.00	5100	20230503	-29.41	3370	20231024	6.82	3910	-7.93	20240102	3525	2.13	20240226	5100	-29.41	20230503	3370	6.82	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
13	20240228	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-25	5	-0.69	4677735	1308	29.63	3600	3600	3565	4680	2520	3600	3576.25	0.49	0	-17	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	229	19.97	0.83	12	0.02	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3525	1.42	20240226	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
14	20240228	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-25	5	-0.69	4591935	1284	29.09	3600	3600	3565	4680	2520	3600	3576.27	0.49	0	-17	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	229	19.97	0.83	12	0.02	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3525	1.42	20240226	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
15	20240228	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-30	5	-0.83	1896305	529	11.98	3600	3600	3565	4680	2520	3600	3584.70	0.49	0	-17	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	229	19.94	0.83	12	0.01	179.00	4287.00	5100	20230503	-30.00	3370	20231024	5.93	3910	-8.70	20240102	3525	1.28	20240226	5100	-30.00	20230503	3370	5.93	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
16	20240228	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-10	5	-0.28	1753355	489	11.08	3600	3600	3565	4680	2520	3600	3585.59	0.49	0	-17	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	230	20.06	0.84	12	0.01	179.00	4287.00	5100	20230503	-29.61	3370	20231024	6.53	3910	-8.18	20240102	3525	1.84	20240226	5100	-29.61	20230503	3370	6.53	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
17	20240228	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	0	3	0.00	448800	125	2.83	3600	3600	3575	4680	2520	3600	3590.40	0.49	0	-11	3640	3620	3585	3565	3530	3630	3575	32	1080	500	2440	5	1	6405405	231	20.11	0.84	12	0.00	179.00	4287.00	5100	20230503	-29.41	3370	20231024	6.82	3910	-7.93	20240102	3525	2.13	20240226	5100	-29.41	20230503	3370	6.82	20231024	0.10	N	026910	500	32 억		31178	N	N	0	N	00	N
18	20240227	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	25	2	0.70	15701475	4411	71.25	3575	3605	3550	4645	2505	3575	3559.62	0.49	0	-212	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	231	20.11	0.84	12	0.07	179.00	4287.00	5100	20230503	-29.41	3370	20231024	6.82	3910	-7.93	20240102	3525	2.13	20240226	5100	-29.41	20230503	3370	6.82	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
19	20240227	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	30	2	0.84	15658605	4399	71.05	3575	3605	3550	4645	2505	3575	3559.58	0.49	0	-205	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	231	20.14	0.84	12	0.07	179.00	4287.00	5100	20230503	-29.31	3370	20231024	6.97	3910	-7.80	20240102	3525	2.27	20240226	5100	-29.31	20230503	3370	6.97	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
20	20240227	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-20	5	-0.56	8816990	2474	39.96	3575	3590	3550	4645	2505	3575	3563.86	0.49	0	-73	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	228	19.86	0.83	12	0.04	179.00	4287.00	5100	20230503	-30.29	3370	20231024	5.49	3910	-9.08	20240102	3525	0.85	20240226	5100	-30.29	20230503	3370	5.49	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
21	20240227	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-20	5	-0.56	8298000	2328	37.60	3575	3590	3550	4645	2505	3575	3564.43	0.49	0	-72	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	228	19.86	0.83	12	0.04	179.00	4287.00	5100	20230503	-30.29	3370	20231024	5.49	3910	-9.08	20240102	3525	0.85	20240226	5100	-30.29	20230503	3370	5.49	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
22	20240227	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-20	5	-0.56	7814660	2192	35.41	3575	3590	3550	4645	2505	3575	3565.08	0.49	0	-69	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	228	19.86	0.83	12	0.03	179.00	4287.00	5100	20230503	-30.29	3370	20231024	5.49	3910	-9.08	20240102	3525	0.85	20240226	5100	-30.29	20230503	3370	5.49	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
23	20240227	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-25	5	-0.70	7427230	2083	33.65	3575	3590	3550	4645	2505	3575	3565.64	0.49	0	-69	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	227	19.83	0.83	12	0.03	179.00	4287.00	5100	20230503	-30.39	3370	20231024	5.34	3910	-9.21	20240102	3525	0.71	20240226	5100	-30.39	20230503	3370	5.34	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
24	20240227	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-20	5	-0.56	7281560	2042	32.98	3575	3590	3550	4645	2505	3575	3565.90	0.49	0	-68	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	228	19.86	0.83	12	0.03	179.00	4287.00	5100	20230503	-30.29	3370	20231024	5.49	3910	-9.08	20240102	3525	0.85	20240226	5100	-30.29	20230503	3370	5.49	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
25	20240227	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	15	2	0.42	1716120	480	7.75	3575	3590	3575	4645	2505	3575	3575.25	0.49	0	-63	3661	3617	3571	3527	3481	3595	3505	32	1070	500	2430	5	1	6405405	230	20.06	0.84	12	0.01	179.00	4287.00	5100	20230503	-29.61	3370	20231024	6.53	3910	-8.18	20240102	3525	1.84	20240226	5100	-29.61	20230503	3370	6.53	20231024	0.10	N	026910	500	32 억		31390	N	N	0	N	00	N
26	20240226	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	22104675	6190	180.89	3610	3615	3525	4690	2530	3610	3570.96	0.49	0	137	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	229	19.97	0.83	12	0.10	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3525	1.42	20240226	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
27	20240226	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-65	5	-1.80	21579880	6043	176.59	3610	3615	3525	4690	2530	3610	3571.05	0.49	0	140	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	227	19.80	0.83	12	0.09	179.00	4287.00	5100	20230503	-30.49	3370	20231024	5.19	3910	-9.34	20240102	3525	0.57	20240226	5100	-30.49	20230503	3370	5.19	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
28	20240226	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-45	5	-1.25	12028770	3352	97.95	3610	3615	3565	4690	2530	3610	3588.54	0.49	0	-8	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	228	19.92	0.83	12	0.05	179.00	4287.00	5100	20230503	-30.10	3370	20231024	5.79	3910	-8.82	20240102	3560	0.14	20240222	5100	-30.10	20230503	3370	5.79	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
29	20240226	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	10779300	3002	87.73	3610	3615	3570	4690	2530	3610	3590.71	0.49	0	-8	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	229	19.97	0.83	12	0.05	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3560	0.42	20240222	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
30	20240226	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	6286265	1745	50.99	3610	3615	3570	4690	2530	3610	3602.44	0.49	0	-8	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	229	19.97	0.83	12	0.03	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3560	0.42	20240222	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
31	20240226	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-30	5	-0.83	5098955	1413	41.29	3610	3615	3570	4690	2530	3610	3608.60	0.49	0	-14	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	229	20.00	0.84	12	0.02	179.00	4287.00	5100	20230503	-29.80	3370	20231024	6.23	3910	-8.44	20240102	3560	0.56	20240222	5100	-29.80	20230503	3370	6.23	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
32	20240226	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	4901345	1358	39.68	3610	3615	3570	4690	2530	3610	3609.24	0.49	0	-14	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	231	20.17	0.84	12	0.02	179.00	4287.00	5100	20230503	-29.22	3370	20231024	7.12	3910	-7.67	20240102	3560	1.40	20240222	5100	-29.22	20230503	3370	7.12	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
33	20240226	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	119130	33	0.96	3610	3610	3610	4690	2530	3610	3610.00	0.49	0	0	3646	3627	3596	3577	3546	3612	3562	32	1080	500	2450	5	1	6405405	231	20.17	0.84	12	0.00	179.00	4287.00	5100	20230503	-29.22	3370	20231024	7.12	3910	-7.67	20240102	3560	1.40	20240222	5100	-29.22	20230503	3370	7.12	20231024	0.10	N	026910	500	32 억		31253	N	N	0	N	00	N
34	20240223	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-5	5	-0.14	12254200	3421	142.07	3615	3615	3565	4695	2535	3615	3582.05	0.49	0	-16	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	231	20.17	0.84	12	0.05	179.00	4287.00	5100	20230503	-29.22	3370	20231024	7.12	3910	-7.67	20240102	3560	1.40	20240222	5100	-29.22	20230503	3370	7.12	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
35	20240223	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-40	5	-1.11	11988895	3347	139.00	3615	3615	3565	4695	2535	3615	3581.98	0.49	0	-11	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	229	19.97	0.83	12	0.05	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3560	0.42	20240222	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
36	20240223	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-40	5	-1.11	9613115	2682	111.38	3615	3615	3570	4695	2535	3615	3584.31	0.49	0	-7	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	229	19.97	0.83	12	0.04	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3560	0.42	20240222	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
37	20240223	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-35	5	-0.97	7893330	2201	91.40	3615	3615	3575	4695	2535	3615	3586.25	0.49	0	-7	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	229	20.00	0.84	12	0.03	179.00	4287.00	5100	20230503	-29.80	3370	20231024	6.23	3910	-8.44	20240102	3560	0.56	20240222	5100	-29.80	20230503	3370	6.23	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
38	20240223	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-35	5	-0.97	6966700	1942	80.65	3615	3615	3575	4695	2535	3615	3587.38	0.49	0	-6	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	229	20.00	0.84	12	0.03	179.00	4287.00	5100	20230503	-29.80	3370	20231024	6.23	3910	-8.44	20240102	3560	0.56	20240222	5100	-29.80	20230503	3370	6.23	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
39	20240223	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	0	3	0.00	6136840	1710	71.01	3615	3615	3575	4695	2535	3615	3588.80	0.49	0	-6	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	232	20.20	0.84	12	0.03	179.00	4287.00	5100	20230503	-29.12	3370	20231024	7.27	3910	-7.54	20240102	3560	1.54	20240222	5100	-29.12	20230503	3370	7.27	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
40	20240223	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-25	5	-0.69	2064535	573	23.80	3615	3615	3585	4695	2535	3615	3603.03	0.49	0	-5	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	230	20.06	0.84	12	0.01	179.00	4287.00	5100	20230503	-29.61	3370	20231024	6.53	3910	-8.18	20240102	3560	0.84	20240222	5100	-29.61	20230503	3370	6.53	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
41	20240223	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	0	3	0.00	506100	140	5.81	3615	3615	3615	4695	2535	3615	3615.00	0.49	0	-17	3678	3646	3603	3571	3528	3625	3550	32	1080	500	2450	5	1	6405405	232	20.20	0.84	12	0.00	179.00	4287.00	5100	20230503	-29.12	3370	20231024	7.27	3910	-7.54	20240102	3560	1.54	20240222	5100	-29.12	20230503	3370	7.27	20231024	0.10	N	026910	500	32 억		31269	N	N	0	N	00	N
42	20240222	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-20	5	-0.55	8654635	2407	27.32	3635	3635	3560	4725	2545	3635	3595.61	0.49	0	-91	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	232	20.20	0.84	12	0.04	179.00	4287.00	5100	20230503	-29.12	3370	20231024	7.27	3910	-7.54	20240102	3560	1.54	20240222	5100	-29.12	20230503	3370	7.27	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
43	20240222	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-40	5	-1.10	7876640	2191	24.87	3635	3635	3560	4725	2545	3635	3595.00	0.49	0	-85	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	230	20.08	0.84	12	0.03	179.00	4287.00	5100	20230503	-29.51	3370	20231024	6.68	3910	-8.06	20240102	3560	0.98	20240222	5100	-29.51	20230503	3370	6.68	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
44	20240222	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	0	3	0.00	7624155	2121	24.07	3635	3635	3560	4725	2545	3635	3594.60	0.49	0	-75	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	233	20.31	0.85	12	0.03	179.00	4287.00	5100	20230503	-28.73	3370	20231024	7.86	3910	-7.03	20240102	3560	2.11	20240222	5100	-28.73	20230503	3370	7.86	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
45	20240222	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-45	5	-1.24	6085240	1696	19.25	3635	3635	3560	4725	2545	3635	3588.00	0.49	0	-69	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	230	20.06	0.84	12	0.03	179.00	4287.00	5100	20230503	-29.61	3370	20231024	6.53	3910	-8.18	20240102	3560	0.84	20240222	5100	-29.61	20230503	3370	6.53	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
46	20240222	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-60	5	-1.65	6078075	1694	19.23	3635	3635	3560	4725	2545	3635	3588.00	0.49	0	-68	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	229	19.97	0.83	12	0.03	179.00	4287.00	5100	20230503	-29.90	3370	20231024	6.08	3910	-8.57	20240102	3560	0.42	20240222	5100	-29.90	20230503	3370	6.08	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
47	20240222	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-70	5	-1.93	5913995	1648	18.71	3635	3635	3560	4725	2545	3635	3588.59	0.49	0	-67	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	228	19.92	0.83	12	0.03	179.00	4287.00	5100	20230503	-30.10	3370	20231024	5.79	3910	-8.82	20240102	3560	0.14	20240222	5100	-30.10	20230503	3370	5.79	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
48	20240222	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-65	5	-1.79	5749620	1602	18.18	3635	3635	3560	4725	2545	3635	3589.03	0.49	0	-67	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	229	19.94	0.83	12	0.03	179.00	4287.00	5100	20230503	-30.00	3370	20231024	5.93	3910	-8.70	20240102	3560	0.28	20240222	5100	-30.00	20230503	3370	5.93	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
49	20240222	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	0	3	0.00	450740	124	1.41	3635	3635	3635	4725	2545	3635	3635.00	0.49	0	0	3705	3670	3635	3600	3565	3652	3582	32	1090	500	2470	5	1	6405405	233	20.31	0.85	12	0.00	179.00	4287.00	5100	20230503	-28.73	3370	20231024	7.86	3910	-7.03	20240102	3585	1.39	20240131	5100	-28.73	20230503	3370	7.86	20231024	0.10	N	026910	500	32 억		31360	N	N	0	N	00	N
50	20240221	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-25	5	-0.68	31908925	8808	134.89	3660	3670	3600	4755	2565	3660	3622.72	0.49	0	90	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	233	20.31	0.85	12	0.14	179.00	4287.00	5100	20230503	-28.73	3370	20231024	7.86	3910	-7.03	20240102	3585	1.39	20240131	5100	-28.73	20230503	3370	7.86	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
51	20240221	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-55	5	-1.50	29067145	8019	122.80	3660	3670	3600	4755	2565	3660	3624.78	0.49	0	100	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	231	20.14	0.84	12	0.13	179.00	4287.00	5100	20230503	-29.31	3370	20231024	6.97	3910	-7.80	20240102	3585	0.56	20240131	5100	-29.31	20230503	3370	6.97	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
52	20240221	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	0	3	0.00	28987690	7997	122.47	3660	3670	3600	4755	2565	3660	3624.82	0.49	0	108	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	234	20.45	0.85	12	0.12	179.00	4287.00	5100	20230503	-28.24	3370	20231024	8.61	3910	-6.39	20240102	3585	2.09	20240131	5100	-28.24	20230503	3370	8.61	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
53	20240221	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-50	5	-1.37	27968050	7718	118.19	3660	3670	3600	4755	2565	3660	3623.74	0.49	0	110	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	231	20.17	0.84	12	0.12	179.00	4287.00	5100	20230503	-29.22	3370	20231024	7.12	3910	-7.67	20240102	3585	0.70	20240131	5100	-29.22	20230503	3370	7.12	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
54	20240221	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-45	5	-1.23	20079410	5536	84.78	3660	3670	3615	4755	2565	3660	3627.06	0.49	0	114	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	232	20.20	0.84	12	0.09	179.00	4287.00	5100	20230503	-29.12	3370	20231024	7.27	3910	-7.54	20240102	3585	0.84	20240131	5100	-29.12	20230503	3370	7.27	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
55	20240221	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-30	5	-0.82	11865760	3267	50.03	3660	3670	3620	4755	2565	3660	3632.00	0.49	0	76	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	233	20.28	0.85	12	0.05	179.00	4287.00	5100	20230503	-28.82	3370	20231024	7.72	3910	-7.16	20240102	3585	1.26	20240131	5100	-28.82	20230503	3370	7.72	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
56	20240221	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-30	5	-0.82	11854860	3264	49.98	3660	3670	3620	4755	2565	3660	3632.00	0.49	0	76	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	233	20.28	0.85	12	0.05	179.00	4287.00	5100	20230503	-28.82	3370	20231024	7.72	3910	-7.16	20240102	3585	1.26	20240131	5100	-28.82	20230503	3370	7.72	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
57	20240221	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	10	2	0.27	223840	61	0.93	3660	3670	3660	4755	2565	3660	3669.51	0.49	0	3	3696	3677	3666	3647	3636	3675	3645	32	1095	500	2480	5	1	6405405	235	20.50	0.86	12	0.00	179.00	4287.00	5100	20230503	-28.04	3370	20231024	8.90	3910	-6.14	20240102	3585	2.37	20240131	5100	-28.04	20230503	3370	8.90	20231024	0.12	N	026910	500	32 억		31270	N	N	0	N	00	N
58	20240220	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	0	3	0.00	23912990	6530	64.53	3660	3685	3655	4755	2565	3660	3662.02	0.49	0	76	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	234	20.45	0.85	12	0.10	179.00	4287.00	5100	20230503	-28.24	3370	20231024	8.61	3910	-6.39	20240102	3585	2.09	20240131	5100	-28.24	20230503	3370	8.61	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
59	20240220	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	0	3	0.00	19268450	5261	51.99	3660	3685	3655	4755	2565	3660	3662.51	0.49	0	78	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	234	20.45	0.85	12	0.08	179.00	4287.00	5100	20230503	-28.24	3370	20231024	8.61	3910	-6.39	20240102	3585	2.09	20240131	5100	-28.24	20230503	3370	8.61	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
60	20240220	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	10	2	0.27	13208835	3606	35.64	3660	3685	3655	4755	2565	3660	3663.02	0.49	0	79	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	235	20.50	0.86	12	0.06	179.00	4287.00	5100	20230503	-28.04	3370	20231024	8.90	3910	-6.14	20240102	3585	2.37	20240131	5100	-28.04	20230503	3370	8.90	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
61	20240220	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	20	2	0.55	11344540	3097	30.61	3660	3685	3655	4755	2565	3660	3663.07	0.49	0	79	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	236	20.56	0.86	12	0.05	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
62	20240220	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	20	2	0.55	9502645	2594	25.63	3660	3685	3655	4755	2565	3660	3663.32	0.49	0	2	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	236	20.56	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
63	20240220	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	20	2	0.55	9256820	2527	24.97	3660	3685	3655	4755	2565	3660	3663.17	0.49	0	2	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	236	20.56	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
64	20240220	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	20	2	0.55	6597560	1801	17.80	3660	3680	3655	4755	2565	3660	3663.28	0.49	0	2	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	236	20.56	0.86	12	0.03	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
65	20240220	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	5	2	0.14	768625	210	2.08	3660	3665	3660	4755	2565	3660	3660.12	0.49	0	-1	3723	3691	3673	3641	3623	3682	3632	32	1095	500	2480	5	1	6405405	235	20.47	0.85	12	0.00	179.00	4287.00	5100	20230503	-28.14	3370	20231024	8.75	3910	-6.27	20240102	3585	2.23	20240131	5100	-28.14	20230503	3370	8.75	20231024	0.12	N	026910	500	32 억		31194	N	N	0	N	00	N
66	20240219	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-40	5	-1.08	37225085	10118	175.05	3700	3705	3655	4810	2590	3700	3679.10	0.49	0	-48	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	234	20.45	0.85	12	0.16	179.00	4287.00	5100	20230503	-28.24	3370	20231024	8.61	3910	-6.39	20240102	3585	2.09	20240131	5100	-28.24	20230503	3370	8.61	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
67	20240219	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	27908010	7576	131.07	3700	3705	3670	4810	2590	3700	3683.74	0.49	0	18	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	235	20.53	0.86	12	0.12	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
68	20240219	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	26691560	7245	125.35	3700	3705	3670	4810	2590	3700	3684.14	0.49	0	21	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	235	20.53	0.86	12	0.11	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
69	20240219	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	25381690	6889	119.19	3700	3705	3675	4810	2590	3700	3684.38	0.49	0	21	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	235	20.53	0.86	12	0.11	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
70	20240219	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-5	5	-0.14	15825155	4289	74.20	3700	3705	3680	4810	2590	3700	3689.71	0.49	0	15	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	237	20.64	0.86	12	0.07	179.00	4287.00	5100	20230503	-27.55	3370	20231024	9.64	3910	-5.50	20240102	3585	3.07	20240131	5100	-27.55	20230503	3370	9.64	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
71	20240219	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	15791915	4280	74.05	3700	3705	3680	4810	2590	3700	3689.70	0.49	0	15	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	237	20.67	0.86	12	0.07	179.00	4287.00	5100	20230503	-27.45	3370	20231024	9.79	3910	-5.37	20240102	3585	3.21	20240131	5100	-27.45	20230503	3370	9.79	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
72	20240219	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	9793550	2651	45.87	3700	3705	3680	4810	2590	3700	3694.29	0.49	0	-75	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	237	20.67	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.45	3370	20231024	9.79	3910	-5.37	20240102	3585	3.21	20240131	5100	-27.45	20230503	3370	9.79	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
73	20240219	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	1557890	421	7.28	3700	3705	3695	4810	2590	3700	3700.45	0.49	0	28	3740	3720	3690	3670	3640	3730	3680	32	1110	500	2510	5	1	6405405	237	20.67	0.86	12	0.01	179.00	4287.00	5100	20230503	-27.45	3370	20231024	9.79	3910	-5.37	20240102	3585	3.21	20240131	5100	-27.45	20230503	3370	9.79	20231024	0.12	N	026910	500	32 억		31242	N	N	0	N	00	N
74	20240216	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	20	2	0.54	21075955	5729	108.34	3680	3710	3660	4780	2580	3680	3678.82	0.49	0	155	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	237	20.67	0.86	12	0.09	179.00	4287.00	5100	20230503	-27.45	3370	20231024	9.79	3910	-5.37	20240102	3585	3.21	20240131	5100	-27.45	20230503	3370	9.79	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
75	20240216	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	20589530	5597	105.84	3680	3710	3660	4780	2580	3680	3678.67	0.49	0	149	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.09	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
76	20240216	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	5	2	0.14	9543230	2587	48.92	3680	3710	3680	4780	2580	3680	3688.92	0.49	0	56	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	236	20.59	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.75	3370	20231024	9.35	3910	-5.75	20240102	3585	2.79	20240131	5100	-27.75	20230503	3370	9.35	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
77	20240216	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	10	2	0.27	9410510	2551	48.24	3680	3710	3680	4780	2580	3680	3688.95	0.49	0	56	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	236	20.61	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.65	3370	20231024	9.50	3910	-5.63	20240102	3585	2.93	20240131	5100	-27.65	20230503	3370	9.50	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
78	20240216	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	10	2	0.27	9056735	2455	46.43	3680	3710	3680	4780	2580	3680	3689.10	0.49	0	56	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	236	20.61	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.65	3370	20231024	9.50	3910	-5.63	20240102	3585	2.93	20240131	5100	-27.65	20230503	3370	9.50	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
79	20240216	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	5	2	0.14	1053825	286	5.41	3680	3710	3680	4780	2580	3680	3684.70	0.49	0	55	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	236	20.59	0.86	12	0.00	179.00	4287.00	5100	20230503	-27.75	3370	20231024	9.35	3910	-5.75	20240102	3585	2.79	20240131	5100	-27.75	20230503	3370	9.35	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
80	20240216	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	30	2	0.82	408950	111	2.10	3680	3710	3680	4780	2580	3680	3684.23	0.49	0	54	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	238	20.73	0.87	12	0.00	179.00	4287.00	5100	20230503	-27.25	3370	20231024	10.09	3910	-5.12	20240102	3585	3.49	20240131	5100	-27.25	20230503	3370	10.09	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
81	20240216	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	10	2	0.27	294550	80	1.51	3680	3690	3680	4780	2580	3680	3681.88	0.49	0	54	3730	3705	3690	3665	3650	3700	3660	32	1100	500	2500	5	1	6405405	236	20.61	0.86	12	0.00	179.00	4287.00	5100	20230503	-27.65	3370	20231024	9.50	3910	-5.63	20240102	3585	2.93	20240131	5100	-27.65	20230503	3370	9.50	20231024	0.12	N	026910	500	32 억		31087	N	N	0	N	00	N
82	20240215	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	19464985	5287	79.91	3680	3715	3675	4780	2580	3680	3681.67	0.49	0	-121	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.08	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
83	20240215	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	13976780	3798	57.41	3680	3715	3675	4780	2580	3680	3680.04	0.49	0	-119	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.06	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
84	20240215	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	5	2	0.14	9476135	2575	38.92	3680	3715	3675	4780	2580	3680	3680.05	0.49	0	4	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.59	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.75	3370	20231024	9.35	3910	-5.75	20240102	3585	2.79	20240131	5100	-27.75	20230503	3370	9.35	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
85	20240215	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	5	2	0.14	3448795	937	14.16	3680	3715	3680	4780	2580	3680	3680.68	0.49	0	4	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.59	0.86	12	0.01	179.00	4287.00	5100	20230503	-27.75	3370	20231024	9.35	3910	-5.75	20240102	3585	2.79	20240131	5100	-27.75	20230503	3370	9.35	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
86	20240215	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	3146630	855	12.92	3680	3715	3680	4780	2580	3680	3680.27	0.49	0	4	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.01	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
87	20240215	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	3102470	843	12.74	3680	3715	3680	4780	2580	3680	3680.27	0.49	0	4	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.01	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
88	20240215	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	3036195	825	12.47	3680	3715	3680	4780	2580	3680	3680.24	0.49	0	4	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.01	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
89	20240215	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	35	2	0.95	33155	9	0.14	3680	3715	3680	4780	2580	3680	3683.89	0.49	0	0	3720	3700	3680	3660	3640	3710	3670	32	1100	500	2500	5	1	6405405	238	20.75	0.87	12	0.00	179.00	4287.00	5100	20230503	-27.16	3370	20231024	10.24	3910	-4.99	20240102	3585	3.63	20240131	5100	-27.16	20230503	3370	10.24	20231024	0.15	N	026910	500	32 억		31211	N	N	0	N	00	N
90	20240214	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	24323025	6614	74.06	3670	3700	3660	4770	2570	3670	3677.51	0.49	0	-98	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	236	20.56	0.86	12	0.10	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
91	20240214	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	23058720	6270	70.21	3670	3700	3660	4770	2570	3670	3677.63	0.49	0	-96	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	235	20.50	0.86	12	0.10	179.00	4287.00	5100	20230503	-28.04	3370	20231024	8.90	3910	-6.14	20240102	3585	2.37	20240131	5100	-28.04	20230503	3370	8.90	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
92	20240214	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	21013280	5713	63.98	3670	3700	3660	4770	2570	3670	3678.15	0.49	0	-94	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	235	20.53	0.86	12	0.09	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
93	20240214	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	10	2	0.27	9730160	2651	29.69	3670	3700	3660	4770	2570	3670	3670.37	0.49	0	-95	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	236	20.56	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
94	20240214	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	5	2	0.14	9549845	2602	29.14	3670	3700	3660	4770	2570	3670	3670.19	0.49	0	-95	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	235	20.53	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
95	20240214	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	15	2	0.41	9303610	2535	28.39	3670	3700	3660	4770	2570	3670	3670.06	0.49	0	-95	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	236	20.59	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.75	3370	20231024	9.35	3910	-5.75	20240102	3585	2.79	20240131	5100	-27.75	20230503	3370	9.35	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
96	20240214	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	0	3	0.00	5163630	1407	15.76	3670	3675	3665	4770	2570	3670	3669.96	0.49	0	-97	3710	3690	3675	3655	3640	3682	3647	32	1100	500	2490	5	1	6405405	235	20.50	0.86	12	0.02	179.00	4287.00	5100	20230503	-28.04	3370	20231024	8.90	3910	-6.14	20240102	3585	2.37	20240131	5100	-28.04	20230503	3370	8.90	20231024	0.15	N	026910	500	32 억		31238	N	N	0	N	00	N
97	20240213	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-10	5	-0.27	32761285	8929	262.39	3680	3695	3660	4780	2580	3680	3669.09	0.49	0	-118	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	235	20.50	0.86	12	0.14	179.00	4287.00	5100	20230503	-28.04	3370	20231024	8.90	3910	-6.14	20240102	3585	2.37	20240131	5100	-28.04	20230503	3370	8.90	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N
98	20240213	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	30525895	8320	244.49	3680	3695	3660	4780	2580	3680	3668.98	0.49	0	-113	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.13	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N
99	20240213	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-10	5	-0.27	29904135	8151	239.52	3680	3695	3660	4780	2580	3680	3668.77	0.49	0	-108	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	235	20.50	0.86	12	0.13	179.00	4287.00	5100	20230503	-28.04	3370	20231024	8.90	3910	-6.14	20240102	3585	2.37	20240131	5100	-28.04	20230503	3370	8.90	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N
100	20240213	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-5	5	-0.14	29768210	8114	238.44	3680	3695	3660	4780	2580	3680	3668.75	0.49	0	-108	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	235	20.53	0.86	12	0.13	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N
101	20240213	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-20	5	-0.54	29764535	8113	238.41	3680	3695	3660	4780	2580	3680	3668.75	0.49	0	-108	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	234	20.45	0.85	12	0.13	179.00	4287.00	5100	20230503	-28.24	3370	20231024	8.61	3910	-6.39	20240102	3585	2.09	20240131	5100	-28.24	20230503	3370	8.61	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N
102	20240213	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-5	5	-0.14	11404500	3107	91.30	3680	3695	3665	4780	2580	3680	3670.58	0.49	0	-107	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	235	20.53	0.86	12	0.05	179.00	4287.00	5100	20230503	-27.94	3370	20231024	9.05	3910	-6.01	20240102	3585	2.51	20240131	5100	-27.94	20230503	3370	9.05	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N
103	20240213	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	0	3	0.00	8754935	2387	70.14	3680	3695	3665	4780	2580	3680	3667.76	0.49	0	-98	3720	3700	3675	3655	3630	3710	3665	32	1100	500	2500	5	1	6405405	236	20.56	0.86	12	0.04	179.00	4287.00	5100	20230503	-27.84	3370	20231024	9.20	3910	-5.88	20240102	3585	2.65	20240131	5100	-27.84	20230503	3370	9.20	20231024	0.15	N	026910	500	32 억		31284	N	N	0	N	00	N