KissMeData/109610/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	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-85	5	-2.02	1458805675	351461	135.95	4175	4210	4115	5470	2955	4215	4150.91	2.43	0	-56975	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2020	24.88	1.09	12	0.72	166.00	3795.00	7460	20231006	-44.64	2940	20230428	40.48	4755	-13.14	20240213	4000	3.25	20240125	7460	-44.64	20231006	2940	40.48	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
3	20240229	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-80	5	-1.90	1389552700	334708	129.47	4175	4210	4115	5470	2955	4215	4151.54	2.43	0	-54296	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2022	24.91	1.09	12	0.68	166.00	3795.00	7460	20231006	-44.57	2940	20230428	40.65	4755	-13.04	20240213	4000	3.38	20240125	7460	-44.57	20231006	2940	40.65	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
4	20240229	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-80	5	-1.90	1143715195	275203	106.45	4175	4210	4120	5470	2955	4215	4155.90	2.43	0	-48986	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2022	24.91	1.09	12	0.56	166.00	3795.00	7460	20231006	-44.57	2940	20230428	40.65	4755	-13.04	20240213	4000	3.38	20240125	7460	-44.57	20231006	2940	40.65	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
5	20240229	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-55	5	-1.30	719941810	172869	66.87	4175	4210	4140	5470	2955	4215	4164.66	2.43	0	1202	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2035	25.06	1.10	12	0.35	166.00	3795.00	7460	20231006	-44.24	2940	20230428	41.50	4755	-12.51	20240213	4000	4.00	20240125	7460	-44.24	20231006	2940	41.50	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
6	20240229	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-35	5	-0.83	615570430	147764	57.16	4175	4210	4140	5470	2955	4215	4165.90	2.43	0	2162	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2044	25.18	1.10	12	0.30	166.00	3795.00	7460	20231006	-43.97	2940	20230428	42.18	4755	-12.09	20240213	4000	4.50	20240125	7460	-43.97	20231006	2940	42.18	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
7	20240229	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-50	5	-1.19	502863355	120731	46.70	4175	4210	4140	5470	2955	4215	4165.15	2.43	0	-2442	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2037	25.09	1.10	12	0.25	166.00	3795.00	7460	20231006	-44.17	2940	20230428	41.67	4755	-12.41	20240213	4000	4.12	20240125	7460	-44.17	20231006	2940	41.67	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
8	20240229	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-20	5	-0.47	405636500	97420	37.68	4175	4210	4140	5470	2955	4215	4163.79	2.43	0	-854	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2052	25.27	1.11	12	0.20	166.00	3795.00	7460	20231006	-43.77	2940	20230428	42.69	4755	-11.78	20240213	4000	4.88	20240125	7460	-43.77	20231006	2940	42.69	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
9	20240229	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-60	5	-1.42	112467920	27022	10.45	4175	4210	4145	5470	2955	4215	4162.07	2.43	0	-12735	4301	4257	4206	4162	4111	4280	4185	245	1255	500	2780	5	1	48907400	2032	25.03	1.09	12	0.06	166.00	3795.00	7460	20231006	-44.30	2940	20230428	41.33	4755	-12.62	20240213	4000	3.88	20240125	7460	-44.30	20231006	2940	41.33	20230428	5.17	N	109610	500	244 억		1186183	N	N	0	N	00	N
10	20240228	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	40	2	0.96	1066375290	254766	75.10	4180	4250	4155	5420	2925	4175	4185.58	2.43	0	-4654	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2061	25.39	1.11	12	0.52	166.00	3795.00	7460	20231006	-43.50	2940	20230428	43.37	4755	-11.36	20240213	4000	5.38	20240125	7460	-43.50	20231006	2940	43.37	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
11	20240228	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	5	2	0.12	959960215	229417	67.63	4180	4250	4155	5420	2925	4175	4184.35	2.43	0	-3224	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2044	25.18	1.10	12	0.47	166.00	3795.00	7460	20231006	-43.97	2940	20230428	42.18	4755	-12.09	20240213	4000	4.50	20240125	7460	-43.97	20231006	2940	42.18	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
12	20240228	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	15	2	0.36	820005555	195916	57.75	4180	4250	4155	5420	2925	4175	4185.50	2.43	0	-5232	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2049	25.24	1.10	12	0.40	166.00	3795.00	7460	20231006	-43.83	2940	20230428	42.52	4755	-11.88	20240213	4000	4.75	20240125	7460	-43.83	20231006	2940	42.52	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
13	20240228	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	694227985	165813	48.88	4180	4250	4155	5420	2925	4175	4186.81	2.43	0	-3994	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2042	25.15	1.10	12	0.34	166.00	3795.00	7460	20231006	-44.03	2940	20230428	42.01	4755	-12.20	20240213	4000	4.38	20240125	7460	-44.03	20231006	2940	42.01	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
14	20240228	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	0	3	0.00	553836240	132178	38.96	4180	4250	4155	5420	2925	4175	4190.08	2.43	0	-1689	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2042	25.15	1.10	12	0.27	166.00	3795.00	7460	20231006	-44.03	2940	20230428	42.01	4755	-12.20	20240213	4000	4.38	20240125	7460	-44.03	20231006	2940	42.01	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
15	20240228	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	5	2	0.12	408561195	97339	28.69	4180	4250	4175	5420	2925	4175	4197.30	2.43	0	17523	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2044	25.18	1.10	12	0.20	166.00	3795.00	7460	20231006	-43.97	2940	20230428	42.18	4755	-12.09	20240213	4000	4.50	20240125	7460	-43.97	20231006	2940	42.18	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
16	20240228	100742	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	20	2	0.48	298742070	71143	20.97	4180	4250	4175	5420	2925	4175	4199.18	2.43	0	24946	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2052	25.27	1.11	12	0.15	166.00	3795.00	7460	20231006	-43.77	2940	20230428	42.69	4755	-11.78	20240213	4000	4.88	20240125	7460	-43.77	20231006	2940	42.69	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
17	20240228	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	55	2	1.32	57232025	13601	4.01	4180	4230	4180	5420	2925	4175	4207.93	2.43	0	7580	4301	4237	4201	4137	4101	4220	4120	245	1245	500	2750	5	1	48907400	2069	25.48	1.11	12	0.03	166.00	3795.00	7460	20231006	-43.30	2940	20230428	43.88	4755	-11.04	20240213	4000	5.75	20240125	7460	-43.30	20231006	2940	43.88	20230428	5.17	N	109610	500	244 억		1190837	N	N	0	N	00	N
18	20240227	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-60	5	-1.42	1383311445	329854	95.83	4235	4265	4165	5500	2965	4235	4194.05	2.35	0	43731	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2042	25.15	1.10	12	0.67	166.00	3795.00	7460	20231006	-44.03	2940	20230428	42.01	4755	-12.20	20240213	4000	4.38	20240125	7460	-44.03	20231006	2940	42.01	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
19	20240227	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-50	5	-1.18	1297813190	309389	89.89	4235	4265	4165	5500	2965	4235	4194.70	2.35	0	42362	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2047	25.21	1.10	12	0.63	166.00	3795.00	7460	20231006	-43.90	2940	20230428	42.35	4755	-11.99	20240213	4000	4.62	20240125	7460	-43.90	20231006	2940	42.35	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
20	20240227	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-35	5	-0.83	1078302760	256982	74.66	4235	4265	4165	5500	2965	4235	4195.96	2.35	0	35713	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2054	25.30	1.11	12	0.53	166.00	3795.00	7460	20231006	-43.70	2940	20230428	42.86	4755	-11.67	20240213	4000	5.00	20240125	7460	-43.70	20231006	2940	42.86	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
21	20240227	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-50	5	-1.18	996050005	237398	68.97	4235	4265	4165	5500	2965	4235	4195.62	2.35	0	33940	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2047	25.21	1.10	12	0.49	166.00	3795.00	7460	20231006	-43.90	2940	20230428	42.35	4755	-11.99	20240213	4000	4.62	20240125	7460	-43.90	20231006	2940	42.35	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
22	20240227	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-45	5	-1.06	883423310	210552	61.17	4235	4265	4165	5500	2965	4235	4195.67	2.35	0	27162	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2049	25.24	1.10	12	0.43	166.00	3795.00	7460	20231006	-43.83	2940	20230428	42.52	4755	-11.88	20240213	4000	4.75	20240125	7460	-43.83	20231006	2940	42.52	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
23	20240227	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-20	5	-0.47	781242540	186240	54.11	4235	4265	4165	5500	2965	4235	4194.72	2.35	0	26554	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2061	25.39	1.11	12	0.38	166.00	3795.00	7460	20231006	-43.50	2940	20230428	43.37	4755	-11.36	20240213	4000	5.38	20240125	7460	-43.50	20231006	2940	43.37	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
24	20240227	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-35	5	-0.83	671808385	160214	46.55	4235	4265	4165	5500	2965	4235	4193.08	2.35	0	16954	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2054	25.30	1.11	12	0.33	166.00	3795.00	7460	20231006	-43.70	2940	20230428	42.86	4755	-11.67	20240213	4000	5.00	20240125	7460	-43.70	20231006	2940	42.86	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
25	20240227	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-20	5	-0.47	137343175	32533	9.45	4235	4265	4190	5500	2965	4235	4221.47	2.35	0	-2034	4345	4290	4245	4190	4145	4267	4167	245	1265	500	2790	5	1	48907400	2061	25.39	1.11	12	0.07	166.00	3795.00	7460	20231006	-43.50	2940	20230428	43.37	4755	-11.36	20240213	4000	5.38	20240125	7460	-43.50	20231006	2940	43.37	20230428	5.28	N	109610	500	244 억		1147101	N	N	0	N	00	N
26	20240226	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-5	5	-0.12	1442758160	338859	63.94	4240	4300	4200	5510	2970	4240	4257.90	2.34	0	3477	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2071	25.51	1.12	12	0.69	166.00	3795.00	7460	20231006	-43.23	2940	20230428	44.05	4755	-10.94	20240213	4000	5.88	20240125	7460	-43.23	20231006	2940	44.05	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
27	20240226	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	5	2	0.12	1334907430	313411	59.14	4240	4300	4200	5510	2970	4240	4259.33	2.34	0	4107	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2076	25.57	1.12	12	0.64	166.00	3795.00	7460	20231006	-43.10	2940	20230428	44.39	4755	-10.73	20240213	4000	6.12	20240125	7460	-43.10	20231006	2940	44.39	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
28	20240226	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	20	2	0.47	1195454630	280591	52.95	4240	4300	4200	5510	2970	4240	4260.54	2.34	0	5764	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2083	25.66	1.12	12	0.57	166.00	3795.00	7460	20231006	-42.90	2940	20230428	44.90	4755	-10.41	20240213	4000	6.50	20240125	7460	-42.90	20231006	2940	44.90	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
29	20240226	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	10	2	0.24	1044083290	245021	46.23	4240	4300	4200	5510	2970	4240	4261.26	2.34	0	8154	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2079	25.60	1.12	12	0.50	166.00	3795.00	7460	20231006	-43.03	2940	20230428	44.56	4755	-10.62	20240213	4000	6.25	20240125	7460	-43.03	20231006	2940	44.56	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
30	20240226	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	30	2	0.71	941365885	220870	41.68	4240	4300	4200	5510	2970	4240	4262.15	2.34	0	18225	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2088	25.72	1.13	12	0.45	166.00	3795.00	7460	20231006	-42.76	2940	20230428	45.24	4755	-10.20	20240213	4000	6.75	20240125	7460	-42.76	20231006	2940	45.24	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
31	20240226	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	10	2	0.24	878314650	206061	38.88	4240	4300	4200	5510	2970	4240	4262.47	2.34	0	24648	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2079	25.60	1.12	12	0.42	166.00	3795.00	7460	20231006	-43.03	2940	20230428	44.56	4755	-10.62	20240213	4000	6.25	20240125	7460	-43.03	20231006	2940	44.56	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
32	20240226	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	35	2	0.83	651875810	153011	28.87	4240	4300	4200	5510	2970	4240	4260.41	2.34	0	33002	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2091	25.75	1.13	12	0.31	166.00	3795.00	7460	20231006	-42.69	2940	20230428	45.41	4755	-10.09	20240213	4000	6.88	20240125	7460	-42.69	20231006	2940	45.41	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
33	20240226	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-30	5	-0.71	152091895	36044	6.80	4240	4250	4200	5510	2970	4240	4219.24	2.34	0	3661	4440	4340	4270	4170	4100	4305	4135	245	1270	500	2790	5	1	48907400	2059	25.36	1.11	12	0.07	166.00	3795.00	7460	20231006	-43.57	2940	20230428	43.20	4755	-11.46	20240213	4000	5.25	20240125	7460	-43.57	20231006	2940	43.20	20230428	5.27	N	109610	500	244 억		1143621	N	N	0	N	00	N
34	20240223	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-140	5	-3.20	2223679560	521665	121.17	4370	4370	4200	5690	3070	4380	4262.57	2.47	0	-64018	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2074	25.54	1.12	12	1.07	166.00	3795.00	7460	20231006	-43.16	2940	20230428	44.22	4755	-10.83	20240213	4000	6.00	20240125	7460	-43.16	20231006	2940	44.22	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
35	20240223	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-125	5	-2.85	2051456400	481045	111.74	4370	4370	4200	5690	3070	4380	4264.36	2.47	0	-71067	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2081	25.63	1.12	12	0.98	166.00	3795.00	7460	20231006	-42.96	2940	20230428	44.73	4755	-10.52	20240213	4000	6.38	20240125	7460	-42.96	20231006	2940	44.73	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
36	20240223	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-140	5	-3.20	1872128095	438779	101.92	4370	4370	4200	5690	3070	4380	4266.44	2.47	0	-71248	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2074	25.54	1.12	12	0.90	166.00	3795.00	7460	20231006	-43.16	2940	20230428	44.22	4755	-10.83	20240213	4000	6.00	20240125	7460	-43.16	20231006	2940	44.22	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
37	20240223	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-125	5	-2.85	1677784385	392912	91.27	4370	4370	4200	5690	3070	4380	4269.87	2.47	0	-78500	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2081	25.63	1.12	12	0.80	166.00	3795.00	7460	20231006	-42.96	2940	20230428	44.73	4755	-10.52	20240213	4000	6.38	20240125	7460	-42.96	20231006	2940	44.73	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
38	20240223	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-105	5	-2.40	1526977695	357550	83.05	4370	4370	4200	5690	3070	4380	4270.39	2.47	0	-66472	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2091	25.75	1.13	12	0.73	166.00	3795.00	7460	20231006	-42.69	2940	20230428	45.41	4755	-10.09	20240213	4000	6.88	20240125	7460	-42.69	20231006	2940	45.41	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
39	20240223	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-135	5	-3.08	1419324465	332277	77.18	4370	4370	4200	5690	3070	4380	4271.21	2.47	0	-61848	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2076	25.57	1.12	12	0.68	166.00	3795.00	7460	20231006	-43.10	2940	20230428	44.39	4755	-10.73	20240213	4000	6.12	20240125	7460	-43.10	20231006	2940	44.39	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
40	20240223	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-135	5	-3.08	1247677780	291965	67.82	4370	4370	4200	5690	3070	4380	4273.05	2.47	0	-56049	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2076	25.57	1.12	12	0.60	166.00	3795.00	7460	20231006	-43.10	2940	20230428	44.39	4755	-10.73	20240213	4000	6.12	20240125	7460	-43.10	20231006	2940	44.39	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
41	20240223	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-75	5	-1.71	267666860	61819	14.36	4370	4370	4300	5690	3070	4380	4329.10	2.47	0	-36346	4433	4406	4353	4326	4273	4420	4340	245	1310	500	2890	5	1	48907400	2105	25.93	1.13	12	0.13	166.00	3795.00	7460	20231006	-42.29	2940	20230428	46.43	4755	-9.46	20240213	4000	7.62	20240125	7460	-42.29	20231006	2940	46.43	20230428	5.37	N	109610	500	244 억		1207782	N	N	0	N	00	N
42	20240222	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	40	2	0.92	1805086365	415938	79.24	4365	4380	4300	5640	3040	4340	4339.59	2.57	0	-49000	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2142	26.39	1.15	12	0.85	166.00	3795.00	7460	20231006	-41.29	2940	20230428	48.98	4755	-7.89	20240213	4000	9.50	20240125	7460	-41.29	20231006	2940	48.98	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
43	20240222	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-5	5	-0.12	1446909310	333911	63.62	4365	4375	4300	5640	3040	4340	4333.21	2.57	0	-29216	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2120	26.11	1.14	12	0.68	166.00	3795.00	7460	20231006	-41.89	2940	20230428	47.45	4755	-8.83	20240213	4000	8.38	20240125	7460	-41.89	20231006	2940	47.45	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
44	20240222	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-10	5	-0.23	1191914075	274921	52.38	4365	4375	4300	5640	3040	4340	4335.47	2.57	0	-17675	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2118	26.08	1.14	12	0.56	166.00	3795.00	7460	20231006	-41.96	2940	20230428	47.28	4755	-8.94	20240213	4000	8.25	20240125	7460	-41.96	20231006	2940	47.28	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
45	20240222	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	15	2	0.35	1058964660	244283	46.54	4365	4375	4300	5640	3040	4340	4334.99	2.57	0	-17275	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2130	26.23	1.15	12	0.50	166.00	3795.00	7460	20231006	-41.62	2940	20230428	48.13	4755	-8.41	20240213	4000	8.88	20240125	7460	-41.62	20231006	2940	48.13	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
46	20240222	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	25	2	0.58	950458790	219362	41.79	4365	4375	4300	5640	3040	4340	4332.82	2.57	0	-16846	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2135	26.30	1.15	12	0.45	166.00	3795.00	7460	20231006	-41.49	2940	20230428	48.47	4755	-8.20	20240213	4000	9.12	20240125	7460	-41.49	20231006	2940	48.47	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
47	20240222	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	0	3	0.00	744956300	172166	32.80	4365	4365	4300	5640	3040	4340	4326.95	2.57	0	-27657	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2123	26.14	1.14	12	0.35	166.00	3795.00	7460	20231006	-41.82	2940	20230428	47.62	4755	-8.73	20240213	4000	8.50	20240125	7460	-41.82	20231006	2940	47.62	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
48	20240222	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	0	3	0.00	517825935	119924	22.85	4365	4365	4300	5640	3040	4340	4317.90	2.57	0	-9396	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2123	26.14	1.14	12	0.25	166.00	3795.00	7460	20231006	-41.82	2940	20230428	47.62	4755	-8.73	20240213	4000	8.50	20240125	7460	-41.82	20231006	2940	47.62	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
49	20240222	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-25	5	-0.58	212395010	49033	9.34	4365	4365	4305	5640	3040	4340	4331.63	2.57	0	-6182	4443	4391	4328	4276	4213	4417	4302	245	1300	500	2860	5	1	48907400	2110	25.99	1.14	12	0.10	166.00	3795.00	7460	20231006	-42.16	2940	20230428	46.77	4755	-9.25	20240213	4000	7.88	20240125	7460	-42.16	20231006	2940	46.77	20230428	5.33	N	109610	500	244 억		1256772	N	N	0	N	00	N
50	20240221	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	20	2	0.46	2254690185	520884	97.18	4305	4380	4265	5610	3025	4320	4328.55	2.63	0	-31018	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2123	26.14	1.14	12	1.07	166.00	3795.00	7460	20231006	-41.82	2940	20230428	47.62	4755	-8.73	20240213	4000	8.50	20240125	7460	-41.82	20231006	2940	47.62	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
51	20240221	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	15	2	0.35	2117768820	489303	91.29	4305	4380	4265	5610	3025	4320	4328.14	2.63	0	-34282	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2120	26.11	1.14	12	1.00	166.00	3795.00	7460	20231006	-41.89	2940	20230428	47.45	4755	-8.83	20240213	4000	8.38	20240125	7460	-41.89	20231006	2940	47.45	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
52	20240221	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	45	2	1.04	1816329595	419924	78.35	4305	4380	4265	5610	3025	4320	4325.38	2.63	0	-45178	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2135	26.30	1.15	12	0.86	166.00	3795.00	7460	20231006	-41.49	2940	20230428	48.47	4755	-8.20	20240213	4000	9.12	20240125	7460	-41.49	20231006	2940	48.47	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
53	20240221	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-20	5	-0.46	1592842845	368570	68.77	4305	4380	4265	5610	3025	4320	4321.69	2.63	0	-48880	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2103	25.90	1.13	12	0.75	166.00	3795.00	7460	20231006	-42.36	2940	20230428	46.26	4755	-9.57	20240213	4000	7.50	20240125	7460	-42.36	20231006	2940	46.26	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
54	20240221	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	10	2	0.23	1289070260	298019	55.60	4305	4380	4265	5610	3025	4320	4325.47	2.63	0	-46197	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2118	26.08	1.14	12	0.61	166.00	3795.00	7460	20231006	-41.96	2940	20230428	47.28	4755	-8.94	20240213	4000	8.25	20240125	7460	-41.96	20231006	2940	47.28	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
55	20240221	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	10	2	0.23	1120488515	259066	48.34	4305	4380	4265	5610	3025	4320	4325.12	2.63	0	-45096	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2118	26.08	1.14	12	0.53	166.00	3795.00	7460	20231006	-41.96	2940	20230428	47.28	4755	-8.94	20240213	4000	8.25	20240125	7460	-41.96	20231006	2940	47.28	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
56	20240221	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	60	2	1.39	832488275	192644	35.94	4305	4380	4265	5610	3025	4320	4321.39	2.63	0	-31730	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2142	26.39	1.15	12	0.39	166.00	3795.00	7460	20231006	-41.29	2940	20230428	48.98	4755	-7.89	20240213	4000	9.50	20240125	7460	-41.29	20231006	2940	48.98	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
57	20240221	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	0	3	0.00	101045975	23447	4.37	4305	4340	4285	5610	3025	4320	4309.32	2.63	0	-2284	4446	4382	4346	4282	4246	4365	4265	245	1290	500	2850	5	1	48907400	2113	26.02	1.14	12	0.05	166.00	3795.00	7460	20231006	-42.09	2940	20230428	46.94	4755	-9.15	20240213	4000	8.00	20240125	7460	-42.09	20231006	2940	46.94	20230428	5.18	N	109610	500	244 억		1286320	N	N	0	N	00	N
58	20240220	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-80	5	-1.82	2302918285	530037	63.05	4390	4410	4310	5720	3080	4400	4344.88	2.66	0	-16760	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2113	26.02	1.14	12	1.08	166.00	3795.00	7460	20231006	-42.09	2940	20230428	46.94	4755	-9.15	20240213	4000	8.00	20240125	7460	-42.09	20231006	2940	46.94	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
59	20240220	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-70	5	-1.59	2192322135	504456	60.01	4390	4410	4310	5720	3080	4400	4345.82	2.66	0	-24676	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2118	26.08	1.14	12	1.03	166.00	3795.00	7460	20231006	-41.96	2940	20230428	47.28	4755	-8.94	20240213	4000	8.25	20240125	7460	-41.96	20231006	2940	47.28	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
60	20240220	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-70	5	-1.59	1951534060	448749	53.38	4390	4410	4310	5720	3080	4400	4348.74	2.66	0	-32549	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2118	26.08	1.14	12	0.92	166.00	3795.00	7460	20231006	-41.96	2940	20230428	47.28	4755	-8.94	20240213	4000	8.25	20240125	7460	-41.96	20231006	2940	47.28	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
61	20240220	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-70	5	-1.59	1836902235	422269	50.23	4390	4410	4310	5720	3080	4400	4349.98	2.66	0	-31908	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2118	26.08	1.14	12	0.86	166.00	3795.00	7460	20231006	-41.96	2940	20230428	47.28	4755	-8.94	20240213	4000	8.25	20240125	7460	-41.96	20231006	2940	47.28	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
62	20240220	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-75	5	-1.70	1652429750	379594	45.15	4390	4410	4310	5720	3080	4400	4353.05	2.66	0	-16602	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2115	26.05	1.14	12	0.78	166.00	3795.00	7460	20231006	-42.02	2940	20230428	47.11	4755	-9.04	20240213	4000	8.12	20240125	7460	-42.02	20231006	2940	47.11	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
63	20240220	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-85	5	-1.93	1481921355	340094	40.45	4390	4410	4310	5720	3080	4400	4357.28	2.66	0	-13232	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2110	25.99	1.14	12	0.70	166.00	3795.00	7460	20231006	-42.16	2940	20230428	46.77	4755	-9.25	20240213	4000	7.88	20240125	7460	-42.16	20231006	2940	46.77	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
64	20240220	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-25	5	-0.57	911860535	209302	24.90	4390	4405	4330	5720	3080	4400	4356.50	2.66	0	18166	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2140	26.36	1.15	12	0.43	166.00	3795.00	7460	20231006	-41.35	2940	20230428	48.81	4755	-7.99	20240213	4000	9.38	20240125	7460	-41.35	20231006	2940	48.81	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
65	20240220	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-30	5	-0.68	157310220	35882	4.27	4390	4405	4365	5720	3080	4400	4383.71	2.66	0	2527	4546	4472	4421	4347	4296	4447	4322	245	1320	500	2900	5	1	48907400	2137	26.33	1.15	12	0.07	166.00	3795.00	7460	20231006	-41.42	2940	20230428	48.64	4755	-8.10	20240213	4000	9.25	20240125	7460	-41.42	20231006	2940	48.64	20230428	5.28	N	109610	500	244 억		1303081	N	N	0	N	00	N
66	20240219	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-150	5	-3.30	3690307685	833967	59.40	4495	4495	4370	5910	3185	4550	4425.02	2.74	0	-36790	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2152	26.51	1.16	12	1.71	166.00	3795.00	7460	20231006	-41.02	2940	20230428	49.66	4755	-7.47	20240213	4000	10.00	20240125	7460	-41.02	20231006	2940	49.66	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
67	20240219	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-170	5	-3.74	3464137675	782482	55.73	4495	4495	4370	5910	3185	4550	4427.10	2.74	0	-44092	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2142	26.39	1.15	12	1.60	166.00	3795.00	7460	20231006	-41.29	2940	20230428	48.98	4755	-7.89	20240213	4000	9.50	20240125	7460	-41.29	20231006	2940	48.98	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
68	20240219	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-145	5	-3.19	2816171515	634613	45.20	4495	4495	4390	5910	3185	4550	4437.60	2.74	0	-74007	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2154	26.54	1.16	12	1.30	166.00	3795.00	7460	20231006	-40.95	2940	20230428	49.83	4755	-7.36	20240213	4000	10.12	20240125	7460	-40.95	20231006	2940	49.83	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
69	20240219	130707	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-155	5	-3.41	2620349980	590095	42.03	4495	4495	4390	5910	3185	4550	4440.54	2.74	0	-72445	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2149	26.48	1.16	12	1.21	166.00	3795.00	7460	20231006	-41.09	2940	20230428	49.49	4755	-7.57	20240213	4000	9.88	20240125	7460	-41.09	20231006	2940	49.49	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
70	20240219	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-135	5	-2.97	2254067295	506871	36.10	4495	4495	4405	5910	3185	4550	4447.01	2.74	0	-53732	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2159	26.60	1.16	12	1.04	166.00	3795.00	7460	20231006	-40.82	2940	20230428	50.17	4755	-7.15	20240213	4000	10.38	20240125	7460	-40.82	20231006	2940	50.17	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
71	20240219	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-135	5	-2.97	1981314315	445068	31.70	4495	4495	4415	5910	3185	4550	4451.69	2.74	0	-47926	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2159	26.60	1.16	12	0.91	166.00	3795.00	7460	20231006	-40.82	2940	20230428	50.17	4755	-7.15	20240213	4000	10.38	20240125	7460	-40.82	20231006	2940	50.17	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
72	20240219	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-95	5	-2.09	1521003100	341314	24.31	4495	4495	4425	5910	3185	4550	4456.29	2.74	0	-46378	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2179	26.84	1.17	12	0.70	166.00	3795.00	7460	20231006	-40.28	2940	20230428	51.53	4755	-6.31	20240213	4000	11.38	20240125	7460	-40.28	20231006	2940	51.53	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
73	20240219	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-70	5	-1.54	519832685	116424	8.29	4495	4495	4445	5910	3185	4550	4464.93	2.74	0	-18524	4676	4612	4531	4467	4386	4645	4500	245	1360	500	3000	5	1	48907400	2191	26.99	1.18	12	0.24	166.00	3795.00	7460	20231006	-39.95	2940	20230428	52.38	4755	-5.78	20240213	4000	12.00	20240125	7460	-39.95	20231006	2940	52.38	20230428	5.26	N	109610	500	244 억		1339872	N	N	0	N	00	N
74	20240216	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	20	2	0.44	6300990545	1389923	97.45	4545	4595	4450	5880	3175	4530	4533.32	3.08	0	-166584	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2225	27.41	1.20	12	2.84	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	4755	-4.31	20240213	4000	13.75	20240125	7460	-39.01	20231006	2940	54.76	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
75	20240216	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	10	2	0.22	5917027950	1305531	91.53	4545	4595	4450	5880	3175	4530	4532.28	3.08	0	-171522	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2220	27.35	1.20	12	2.67	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	4755	-4.52	20240213	4000	13.50	20240125	7460	-39.14	20231006	2940	54.42	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
76	20240216	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	15	2	0.33	5309099545	1171698	82.15	4545	4595	4450	5880	3175	4530	4531.12	3.08	0	-147153	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2223	27.38	1.20	12	2.40	166.00	3795.00	7460	20231006	-39.08	2940	20230428	54.59	4755	-4.42	20240213	4000	13.62	20240125	7460	-39.08	20231006	2940	54.59	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
77	20240216	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	40	2	0.88	4555376115	1005843	70.52	4545	4595	4450	5880	3175	4530	4528.91	3.08	0	-129768	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2235	27.53	1.20	12	2.06	166.00	3795.00	7460	20231006	-38.74	2940	20230428	55.44	4755	-3.89	20240213	4000	14.25	20240125	7460	-38.74	20231006	2940	55.44	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
78	20240216	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	0	3	0.00	2396357065	532871	37.36	4545	4560	4450	5880	3175	4530	4496.92	3.08	0	-60346	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2216	27.29	1.19	12	1.09	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	4755	-4.73	20240213	4000	13.25	20240125	7460	-39.28	20231006	2940	54.08	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
79	20240216	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-65	5	-1.43	1885555920	419744	29.43	4545	4560	4450	5880	3175	4530	4491.94	3.08	0	-26583	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2184	26.90	1.18	12	0.86	166.00	3795.00	7460	20231006	-40.15	2940	20230428	51.87	4755	-6.10	20240213	4000	11.62	20240125	7460	-40.15	20231006	2940	51.87	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
80	20240216	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-80	5	-1.77	1612472340	358492	25.13	4545	4560	4450	5880	3175	4530	4497.72	3.08	0	-30305	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2176	26.81	1.17	12	0.73	166.00	3795.00	7460	20231006	-40.35	2940	20230428	51.36	4755	-6.41	20240213	4000	11.25	20240125	7460	-40.35	20231006	2940	51.36	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
81	20240216	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	25	2	0.55	297828990	65695	4.61	4545	4560	4505	5880	3175	4530	4533.64	3.08	0	-23615	4650	4590	4510	4450	4370	4550	4410	245	1350	500	2980	5	1	48907400	2228	27.44	1.20	12	0.13	166.00	3795.00	7460	20231006	-38.94	2940	20230428	54.93	4755	-4.21	20240213	4000	13.88	20240125	7460	-38.94	20231006	2940	54.93	20230428	5.29	N	109610	500	244 억		1504099	N	N	0	N	00	N
82	20240215	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-65	5	-1.41	6326675210	1408482	65.60	4555	4570	4430	5970	3220	4595	4491.40	2.93	0	68599	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2216	27.29	1.19	12	2.88	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	4755	-4.73	20240213	4000	13.25	20240125	7460	-39.28	20231006	2940	54.08	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
83	20240215	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-75	5	-1.63	6029378075	1342758	62.54	4555	4570	4430	5970	3220	4595	4489.99	2.93	0	76279	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2211	27.23	1.19	12	2.75	166.00	3795.00	7460	20231006	-39.41	2940	20230428	53.74	4755	-4.94	20240213	4000	13.00	20240125	7460	-39.41	20231006	2940	53.74	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
84	20240215	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-65	5	-1.41	5710095000	1271967	59.25	4555	4570	4430	5970	3220	4595	4488.86	2.93	0	95660	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2216	27.29	1.19	12	2.60	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	4755	-4.73	20240213	4000	13.25	20240125	7460	-39.28	20231006	2940	54.08	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
85	20240215	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-90	5	-1.96	5312456415	1183863	55.14	4555	4570	4430	5970	3220	4595	4487.04	2.93	0	108977	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2203	27.14	1.19	12	2.42	166.00	3795.00	7460	20231006	-39.61	2940	20230428	53.23	4755	-5.26	20240213	4000	12.62	20240125	7460	-39.61	20231006	2940	53.23	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
86	20240215	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-75	5	-1.63	4942957335	1101928	51.33	4555	4570	4430	5970	3220	4595	4485.35	2.93	0	96708	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2211	27.23	1.19	12	2.25	166.00	3795.00	7460	20231006	-39.41	2940	20230428	53.74	4755	-4.94	20240213	4000	13.00	20240125	7460	-39.41	20231006	2940	53.74	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
87	20240215	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-65	5	-1.41	4102815570	916969	42.71	4555	4555	4430	5970	3220	4595	4473.81	2.93	0	100567	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2216	27.29	1.19	12	1.87	166.00	3795.00	7460	20231006	-39.28	2940	20230428	54.08	4755	-4.73	20240213	4000	13.25	20240125	7460	-39.28	20231006	2940	54.08	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
88	20240215	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-110	5	-2.39	3452995620	772729	35.99	4555	4555	4430	5970	3220	4595	4467.93	2.93	0	68363	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2193	27.02	1.18	12	1.58	166.00	3795.00	7460	20231006	-39.88	2940	20230428	52.55	4755	-5.68	20240213	4000	12.12	20240125	7460	-39.88	20231006	2940	52.55	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
89	20240215	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-135	5	-2.94	1183349735	263622	12.28	4555	4555	4455	5970	3220	4595	4487.22	2.93	0	-39396	4755	4675	4575	4495	4395	4715	4535	245	1375	500	3030	5	1	48907400	2181	26.87	1.18	12	0.54	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4755	-6.20	20240213	4000	11.50	20240125	7460	-40.21	20231006	2940	51.70	20230428	5.23	N	109610	500	244 억		1433138	N	N	0	N	00	N
90	20240214	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-100	5	-2.13	9704107690	2124905	27.09	4550	4655	4475	6100	3290	4695	4566.41	2.94	0	-53310	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2247	27.68	1.21	12	4.34	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	4755	-3.36	20240213	4000	14.88	20240125	7460	-38.40	20231006	2940	56.29	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
91	20240214	150649	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-85	5	-1.81	9050163585	1982557	25.27	4550	4655	4475	6100	3290	4695	4564.49	2.94	0	-3449	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2255	27.77	1.21	12	4.05	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	4755	-3.05	20240213	4000	15.25	20240125	7460	-38.20	20231006	2940	56.80	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
92	20240214	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-100	5	-2.13	7919455375	1736993	22.14	4550	4655	4475	6100	3290	4695	4558.81	2.94	0	58986	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2247	27.68	1.21	12	3.55	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	4755	-3.36	20240213	4000	14.88	20240125	7460	-38.40	20231006	2940	56.29	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
93	20240214	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-85	5	-1.81	7369458445	1617385	20.62	4550	4655	4475	6100	3290	4695	4555.87	2.94	0	53498	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2255	27.77	1.21	12	3.31	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	4755	-3.05	20240213	4000	15.25	20240125	7460	-38.20	20231006	2940	56.80	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
94	20240214	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-100	5	-2.13	6667742360	1464550	18.67	4550	4655	4475	6100	3290	4695	4552.16	2.94	0	34189	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2247	27.68	1.21	12	2.99	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	4755	-3.36	20240213	4000	14.88	20240125	7460	-38.40	20231006	2940	56.29	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
95	20240214	110650	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-105	5	-2.24	5819385680	1280675	16.33	4550	4655	4475	6100	3290	4695	4543.27	2.94	0	34743	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2245	27.65	1.21	12	2.62	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	4755	-3.47	20240213	4000	14.75	20240125	7460	-38.47	20231006	2940	56.12	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
96	20240214	090639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-135	5	-2.88	1777535650	392677	5.01	4550	4575	4475	6100	3290	4695	4524.02	2.94	0	19567	5091	4892	4556	4357	4021	4992	4457	245	1405	500	3090	5	1	48907400	2230	27.47	1.20	12	0.80	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	4755	-4.10	20240213	4000	14.00	20240125	7460	-38.87	20231006	2940	55.10	20230428	5.27	N	109610	500	244 억		1439362	N	N	0	N	00	N
97	20240213	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	605	2	14.79	34973186320	7720084	3034.21	4250	4755	4220	5310	2865	4090	4529.30	2.17	0	401266	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2296	28.28	1.24	12	15.79	166.00	3795.00	7460	20231006	-37.06	2940	20230428	59.69	4755	-1.26	20240213	4000	17.38	20240125	7460	-37.06	20231006	2940	59.69	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N
98	20240213	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	570	2	13.94	30616351960	6792872	2669.79	4250	4670	4220	5310	2865	4090	4507.13	2.17	0	371110	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2279	28.07	1.23	12	13.89	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	4740	-1.69	20240111	4000	16.50	20240125	7460	-37.53	20231006	2940	58.50	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N
99	20240213	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	495	2	12.10	26813661225	5973200	2347.63	4250	4670	4220	5310	2865	4090	4488.99	2.17	0	341795	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2242	27.62	1.21	12	12.21	166.00	3795.00	7460	20231006	-38.54	2940	20230428	55.95	4740	-3.27	20240111	4000	14.62	20240125	7460	-38.54	20231006	2940	55.95	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N
100	20240213	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	470	2	11.49	20837422015	4677759	1838.49	4250	4630	4220	5310	2865	4090	4454.57	2.17	0	354376	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2230	27.47	1.20	12	9.56	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	4740	-3.80	20240111	4000	14.00	20240125	7460	-38.87	20231006	2940	55.10	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N
101	20240213	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	450	2	11.00	14453987315	3279866	1289.08	4250	4545	4220	5310	2865	4090	4406.88	2.17	0	368026	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2220	27.35	1.20	12	6.71	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	4740	-4.22	20240111	4000	13.50	20240125	7460	-39.14	20231006	2940	54.42	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N
102	20240213	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	310	2	7.58	11961277320	2725025	1071.01	4250	4520	4220	5310	2865	4090	4389.42	2.17	0	304759	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2152	26.51	1.16	12	5.57	166.00	3795.00	7460	20231006	-41.02	2940	20230428	49.66	4740	-7.17	20240111	4000	10.00	20240125	7460	-41.02	20231006	2940	49.66	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N
103	20240213	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	285	2	6.97	5789374380	1340959	527.03	4250	4420	4220	5310	2865	4090	4317.34	2.17	0	151806	4146	4117	4086	4057	4026	4132	4072	245	1220	500	2690	5	1	48907400	2140	26.36	1.15	12	2.74	166.00	3795.00	7460	20231006	-41.35	2940	20230428	48.81	4740	-7.70	20240111	4000	9.38	20240125	7460	-41.35	20231006	2940	48.81	20230428	5.36	N	109610	500	244 억		1061707	N	N	0	N	00	N