KissMeData/162300/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	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-15	5	-0.41	1437630775	394375	94.66	3640	3780	3550	4760	2570	3665	3645.27	0.20	0	5578	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1514	24.50	2.31	12	0.95	149.00	1581.00	5940	20230227	-38.55	2650	20231113	37.74	4480	-18.53	20240220	2790	30.82	20240122	5940	-38.55	20230307	2650	37.74	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
3	20240229	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-40	5	-1.09	973234965	269140	64.60	3640	3670	3550	4760	2570	3665	3616.09	0.20	0	1282	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1503	24.33	2.29	12	0.65	149.00	1581.00	5940	20230227	-38.97	2650	20231113	36.79	4480	-19.08	20240220	2790	29.93	20240122	5940	-38.97	20230307	2650	36.79	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
4	20240229	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-30	5	-0.82	866945450	239697	57.54	3640	3670	3550	4760	2570	3665	3616.84	0.20	0	-1232	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1507	24.40	2.30	12	0.58	149.00	1581.00	5940	20230227	-38.80	2650	20231113	37.17	4480	-18.86	20240220	2790	30.29	20240122	5940	-38.80	20230307	2650	37.17	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
5	20240229	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-15	5	-0.41	802861185	222035	53.30	3640	3670	3550	4760	2570	3665	3615.92	0.20	0	462	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1514	24.50	2.31	12	0.54	149.00	1581.00	5940	20230227	-38.55	2650	20231113	37.74	4480	-18.53	20240220	2790	30.82	20240122	5940	-38.55	20230307	2650	37.74	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
6	20240229	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-20	5	-0.55	740620075	204937	49.19	3640	3670	3550	4760	2570	3665	3613.89	0.20	0	4042	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1512	24.46	2.31	12	0.49	149.00	1581.00	5940	20230227	-38.64	2650	20231113	37.55	4480	-18.64	20240220	2790	30.65	20240122	5940	-38.64	20230307	2650	37.55	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
7	20240229	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-15	5	-0.41	619284850	171687	41.21	3640	3670	3550	4760	2570	3665	3607.06	0.20	0	14590	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1514	24.50	2.31	12	0.41	149.00	1581.00	5940	20230227	-38.55	2650	20231113	37.74	4480	-18.53	20240220	2790	30.82	20240122	5940	-38.55	20230307	2650	37.74	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
8	20240229	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-70	5	-1.91	393035420	109335	26.24	3640	3660	3550	4760	2570	3665	3594.78	0.20	0	20374	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1491	24.13	2.27	12	0.26	149.00	1581.00	5940	20230227	-39.48	2650	20231113	35.66	4480	-19.75	20240220	2790	28.85	20240122	5940	-39.48	20230307	2650	35.66	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
9	20240229	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-110	5	-3.00	156170680	43385	10.41	3640	3660	3555	4760	2570	3665	3599.64	0.20	0	-11617	3825	3745	3705	3625	3585	3725	3605	41	1095	100	2270	5	1	41471382	1474	23.86	2.25	12	0.10	149.00	1581.00	5940	20230227	-40.15	2650	20231113	34.15	4480	-20.65	20240220	2790	27.42	20240122	5940	-40.15	20230307	2650	34.15	20231113	3.58	N	162300	100	41 억		83823	N	N	0	N	00	N
10	20240228	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-80	5	-2.14	1495298435	401997	20.68	3700	3785	3665	4865	2625	3745	3720.11	0.15	0	22958	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1520	24.60	2.32	12	0.97	149.00	1581.00	6060	20230222	-39.52	2650	20231113	38.30	4480	-18.19	20240220	2790	31.36	20240122	5940	-38.30	20230307	2650	38.30	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
11	20240228	150752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-35	5	-0.93	1221704055	327711	16.86	3700	3785	3685	4865	2625	3745	3727.98	0.15	0	3329	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1539	24.90	2.35	12	0.79	149.00	1581.00	6060	20230222	-38.78	2650	20231113	40.00	4480	-17.19	20240220	2790	32.97	20240122	5940	-37.54	20230307	2650	40.00	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
12	20240228	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-20	5	-0.53	1055265685	282806	14.55	3700	3785	3685	4865	2625	3745	3731.40	0.15	0	-8242	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1545	25.00	2.36	12	0.68	149.00	1581.00	6060	20230222	-38.53	2650	20231113	40.57	4480	-16.85	20240220	2790	33.51	20240122	5940	-37.29	20230307	2650	40.57	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
13	20240228	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-10	5	-0.27	961907610	257694	13.26	3700	3785	3685	4865	2625	3745	3732.74	0.15	0	-7971	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1549	25.07	2.36	12	0.62	149.00	1581.00	6060	20230222	-38.37	2650	20231113	40.94	4480	-16.63	20240220	2790	33.87	20240122	5940	-37.12	20230307	2650	40.94	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
14	20240228	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	-50	5	-1.34	880795080	235888	12.14	3700	3785	3685	4865	2625	3745	3733.94	0.15	0	-5955	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1532	24.80	2.34	12	0.57	149.00	1581.00	6060	20230222	-39.03	2650	20231113	39.43	4480	-17.52	20240220	2790	32.44	20240122	5940	-37.79	20230307	2650	39.43	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
15	20240228	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	-20	5	-0.53	685694100	183209	9.43	3700	3785	3700	4865	2625	3745	3742.68	0.15	0	-1128	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1545	25.00	2.36	12	0.44	149.00	1581.00	6060	20230222	-38.53	2650	20231113	40.57	4480	-16.85	20240220	2790	33.51	20240122	5940	-37.29	20230307	2650	40.57	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
16	20240228	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	10	2	0.27	482753465	128933	6.63	3700	3785	3700	4865	2625	3745	3744.22	0.15	0	6516	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1557	25.20	2.38	12	0.31	149.00	1581.00	6060	20230222	-38.04	2650	20231113	41.70	4480	-16.18	20240220	2790	34.59	20240122	5940	-36.78	20230307	2650	41.70	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
17	20240228	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-15	5	-0.40	166152450	44683	2.30	3700	3750	3700	4865	2625	3745	3718.29	0.15	0	15749	4171	3957	3836	3622	3501	3897	3562	41	1120	100	2320	5	1	41471382	1547	25.03	2.36	12	0.11	149.00	1581.00	6060	20230222	-38.45	2650	20231113	40.75	4480	-16.74	20240220	2790	33.69	20240122	5940	-37.21	20230307	2650	40.75	20231113	3.43	N	162300	100	41 억		60865	N	N	0	N	00	N
18	20240227	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	-105	5	-2.73	7421646170	1918077	120.06	3820	4050	3715	5000	2695	3850	3869.37	0.29	0	-62055	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1553	25.13	2.37	12	4.63	149.00	1581.00	6600	20230221	-43.26	2650	20231113	41.32	4480	-16.41	20240220	2790	34.23	20240122	5940	-36.95	20230227	2650	41.32	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
19	20240227	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-75	5	-1.95	7006842095	1807583	113.14	3820	4050	3715	5000	2695	3850	3876.36	0.29	0	-88816	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1566	25.34	2.39	12	4.36	149.00	1581.00	6600	20230221	-42.80	2650	20231113	42.45	4480	-15.74	20240220	2790	35.30	20240122	5940	-36.45	20230227	2650	42.45	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
20	20240227	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-30	5	-0.78	2337891080	616915	38.61	3820	3855	3715	5000	2695	3850	3789.65	0.29	0	-41806	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1584	25.64	2.42	12	1.49	149.00	1581.00	6600	20230221	-42.12	2650	20231113	44.15	4480	-14.73	20240220	2790	36.92	20240122	5940	-35.69	20230227	2650	44.15	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
21	20240227	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-130	5	-3.38	1938236260	511415	32.01	3820	3850	3715	5000	2695	3850	3789.94	0.29	0	-47377	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1543	24.97	2.35	12	1.23	149.00	1581.00	6600	20230221	-43.64	2650	20231113	40.38	4480	-16.96	20240220	2790	33.33	20240122	5940	-37.37	20230227	2650	40.38	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
22	20240227	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-120	5	-3.12	1868943650	492798	30.85	3820	3850	3715	5000	2695	3850	3792.51	0.29	0	-46910	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1547	25.03	2.36	12	1.19	149.00	1581.00	6600	20230221	-43.48	2650	20231113	40.75	4480	-16.74	20240220	2790	33.69	20240122	5940	-37.21	20230227	2650	40.75	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
23	20240227	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-90	5	-2.34	1552237185	407833	25.53	3820	3850	3745	5000	2695	3850	3806.06	0.29	0	-51883	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1559	25.23	2.38	12	0.98	149.00	1581.00	6600	20230221	-43.03	2650	20231113	41.89	4480	-16.07	20240220	2790	34.77	20240122	5940	-36.70	20230227	2650	41.89	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
24	20240227	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-40	5	-1.04	1307710910	343025	21.47	3820	3850	3755	5000	2695	3850	3812.29	0.29	0	-41344	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1580	25.57	2.41	12	0.83	149.00	1581.00	6600	20230221	-42.27	2650	20231113	43.77	4480	-14.96	20240220	2790	36.56	20240122	5940	-35.86	20230227	2650	43.77	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
25	20240227	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-50	5	-1.30	223828095	58595	3.67	3820	3850	3800	5000	2695	3850	3819.90	0.29	0	21317	4240	4045	3930	3735	3620	3987	3677	41	1150	100	2380	5	1	41471382	1576	25.50	2.40	12	0.14	149.00	1581.00	6600	20230221	-42.42	2650	20231113	43.40	4480	-15.18	20240220	2790	36.20	20240122	5940	-36.03	20230227	2650	43.40	20231113	3.45	N	162300	100	41 억		122165	N	N	0	N	00	N
26	20240226	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-160	5	-3.99	6276922205	1581344	197.47	4000	4125	3815	5210	2810	4010	3969.52	0.25	0	14457	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1597	25.84	2.44	12	3.81	149.00	1581.00	6600	20230221	-41.67	2650	20231113	45.28	4480	-14.06	20240220	2790	37.99	20240122	5940	-35.19	20230227	2650	45.28	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
27	20240226	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-160	5	-3.99	5901949495	1483710	185.28	4000	4125	3840	5210	2810	4010	3977.79	0.25	0	-13789	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1597	25.84	2.44	12	3.58	149.00	1581.00	6600	20230221	-41.67	2650	20231113	45.28	4480	-14.06	20240220	2790	37.99	20240122	5940	-35.19	20230227	2650	45.28	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
28	20240226	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-125	5	-3.12	5518842460	1384507	172.89	4000	4125	3840	5210	2810	4010	3986.11	0.25	0	-28035	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1611	26.07	2.46	12	3.34	149.00	1581.00	6600	20230221	-41.14	2650	20231113	46.60	4480	-13.28	20240220	2790	39.25	20240122	5940	-34.60	20230227	2650	46.60	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
29	20240226	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	-125	5	-3.12	5343432385	1339302	167.24	4000	4125	3840	5210	2810	4010	3989.68	0.25	0	-23572	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1611	26.07	2.46	12	3.23	149.00	1581.00	6600	20230221	-41.14	2650	20231113	46.60	4480	-13.28	20240220	2790	39.25	20240122	5940	-34.60	20230227	2650	46.60	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
30	20240226	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-100	5	-2.49	4990210245	1248125	155.86	4000	4125	3840	5210	2810	4010	3998.15	0.25	0	-17440	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1622	26.24	2.47	12	3.01	149.00	1581.00	6600	20230221	-40.76	2650	20231113	47.55	4480	-12.72	20240220	2790	40.14	20240122	5940	-34.18	20230227	2650	47.55	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
31	20240226	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-90	5	-2.24	4808639185	1201775	150.07	4000	4125	3840	5210	2810	4010	4001.27	0.25	0	-16023	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1626	26.31	2.48	12	2.90	149.00	1581.00	6600	20230221	-40.61	2650	20231113	47.92	4480	-12.50	20240220	2790	40.50	20240122	5940	-34.01	20230227	2650	47.92	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
32	20240226	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	5	2	0.12	4001858290	998511	124.69	4000	4125	3840	5210	2810	4010	4007.82	0.25	0	18914	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1665	26.95	2.54	12	2.41	149.00	1581.00	6600	20230221	-39.17	2650	20231113	51.51	4480	-10.38	20240220	2790	43.91	20240122	5940	-32.41	20230227	2650	51.51	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
33	20240226	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-150	5	-3.74	499871175	127428	15.91	4000	4015	3855	5210	2810	4010	3921.35	0.25	0	-4044	4143	4076	4013	3946	3883	4045	3915	41	1200	100	2480	5	1	41471382	1601	25.91	2.44	12	0.31	149.00	1581.00	6600	20230221	-41.52	2650	20231113	45.66	4480	-13.84	20240220	2790	38.35	20240122	5940	-35.02	20230227	2650	45.66	20231113	3.22	N	162300	100	41 억		104682	N	N	0	N	00	N
34	20240223	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-70	5	-1.72	3108884020	775247	48.46	4050	4080	3950	5300	2860	4080	4010.14	0.20	0	22309	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1663	26.91	2.54	12	1.87	149.00	1581.00	6600	20230221	-39.24	2650	20231113	51.32	4480	-10.49	20240220	2790	43.73	20240122	5940	-32.49	20230227	2650	51.32	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
35	20240223	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-70	5	-1.72	2616170570	652580	40.80	4050	4080	3950	5300	2860	4080	4008.92	0.20	0	16155	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1663	26.91	2.54	12	1.57	149.00	1581.00	6600	20230221	-39.24	2650	20231113	51.32	4480	-10.49	20240220	2790	43.73	20240122	5940	-32.49	20230227	2650	51.32	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
36	20240223	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-85	5	-2.08	2351344435	586419	36.66	4050	4080	3950	5300	2860	4080	4009.61	0.20	0	10387	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1657	26.81	2.53	12	1.41	149.00	1581.00	6600	20230221	-39.47	2650	20231113	50.75	4480	-10.83	20240220	2790	43.19	20240122	5940	-32.74	20230227	2650	50.75	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
37	20240223	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-65	5	-1.59	2183567790	544455	34.04	4050	4080	3950	5300	2860	4080	4010.50	0.20	0	9807	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1665	26.95	2.54	12	1.31	149.00	1581.00	6600	20230221	-39.17	2650	20231113	51.51	4480	-10.38	20240220	2790	43.91	20240122	5940	-32.41	20230227	2650	51.51	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
38	20240223	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-80	5	-1.96	2014339010	502157	31.39	4050	4080	3950	5300	2860	4080	4011.31	0.20	0	12432	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1659	26.85	2.53	12	1.21	149.00	1581.00	6600	20230221	-39.39	2650	20231113	50.94	4480	-10.71	20240220	2790	43.37	20240122	5940	-32.66	20230227	2650	50.94	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
39	20240223	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-95	5	-2.33	1874154500	467080	29.20	4050	4080	3950	5300	2860	4080	4012.43	0.20	0	16796	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1653	26.74	2.52	12	1.13	149.00	1581.00	6600	20230221	-39.62	2650	20231113	50.38	4480	-11.05	20240220	2790	42.83	20240122	5940	-32.91	20230227	2650	50.38	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
40	20240223	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-105	5	-2.57	1565027020	389357	24.34	4050	4080	3950	5300	2860	4080	4019.45	0.20	0	12208	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1648	26.68	2.51	12	0.94	149.00	1581.00	6600	20230221	-39.77	2650	20231113	50.00	4480	-11.27	20240220	2790	42.47	20240122	5940	-33.08	20230227	2650	50.00	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
41	20240223	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-15	5	-0.37	504422665	124640	7.79	4050	4080	4020	5300	2860	4080	4046.92	0.20	0	-3832	4220	4150	4055	3985	3890	4102	3937	41	1220	100	2520	5	1	41471382	1686	27.28	2.57	12	0.30	149.00	1581.00	6600	20230221	-38.41	2650	20231113	53.40	4480	-9.26	20240220	2790	45.70	20240122	5940	-31.57	20230227	2650	53.40	20231113	2.71	N	162300	100	41 억		82371	N	N	0	N	00	N
42	20240222	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-85	5	-2.04	6086291870	1502024	57.89	4085	4125	3960	5410	2920	4165	4051.97	0.41	0	-87349	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1692	27.38	2.58	12	3.62	149.00	1581.00	6600	20230221	-38.18	2650	20231113	53.96	4480	-8.93	20240220	2790	46.24	20240122	6060	-32.67	20230222	2650	53.96	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
43	20240222	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-55	5	-1.32	4999280060	1237046	47.68	4085	4125	3960	5410	2920	4165	4041.26	0.41	0	-47637	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1704	27.58	2.60	12	2.98	149.00	1581.00	6600	20230221	-37.73	2650	20231113	55.09	4480	-8.26	20240220	2790	47.31	20240122	6060	-32.18	20230222	2650	55.09	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
44	20240222	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-135	5	-3.24	3886600375	963770	37.15	4085	4090	3960	5410	2920	4165	4032.64	0.41	0	-73865	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1671	27.05	2.55	12	2.32	149.00	1581.00	6600	20230221	-38.94	2650	20231113	52.08	4480	-10.04	20240220	2790	44.44	20240122	6060	-33.50	20230222	2650	52.08	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
45	20240222	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-150	5	-3.60	3530731515	875396	33.74	4085	4090	3960	5410	2920	4165	4033.23	0.41	0	-73524	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1665	26.95	2.54	12	2.11	149.00	1581.00	6600	20230221	-39.17	2650	20231113	51.51	4480	-10.38	20240220	2790	43.91	20240122	6060	-33.75	20230222	2650	51.51	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
46	20240222	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-150	5	-3.60	3325094670	824178	31.77	4085	4090	3960	5410	2920	4165	4034.36	0.41	0	-67605	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1665	26.95	2.54	12	1.99	149.00	1581.00	6600	20230221	-39.17	2650	20231113	51.51	4480	-10.38	20240220	2790	43.91	20240122	6060	-33.75	20230222	2650	51.51	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
47	20240222	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-135	5	-3.24	2992774885	741448	28.58	4085	4090	3960	5410	2920	4165	4036.31	0.41	0	-65085	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1671	27.05	2.55	12	1.79	149.00	1581.00	6600	20230221	-38.94	2650	20231113	52.08	4480	-10.04	20240220	2790	44.44	20240122	6060	-33.50	20230222	2650	52.08	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
48	20240222	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-115	5	-2.76	2538637215	629181	24.25	4085	4090	3960	5410	2920	4165	4034.73	0.41	0	-62321	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1680	27.18	2.56	12	1.52	149.00	1581.00	6600	20230221	-38.64	2650	20231113	52.83	4480	-9.60	20240220	2790	45.16	20240122	6060	-33.17	20230222	2650	52.83	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
49	20240222	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-100	5	-2.40	767963035	188965	7.28	4085	4085	4030	5410	2920	4165	4063.80	0.41	0	-14323	4298	4231	4098	4031	3898	4265	4065	41	1245	100	2580	5	1	41471382	1686	27.28	2.57	12	0.46	149.00	1581.00	6600	20230221	-38.41	2650	20231113	53.40	4480	-9.26	20240220	2790	45.70	20240122	6060	-32.92	20230222	2650	53.40	20231113	3.61	N	162300	100	41 억		170060	N	N	0	N	00	N
50	20240221	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	115	2	2.84	9833094670	2414529	17.53	4010	4165	3965	5260	2835	4050	4071.32	0.93	0	-224156	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1727	27.95	2.63	12	5.82	149.00	1581.00	6600	20230221	-36.89	2650	20231113	57.17	4480	-7.03	20240220	2790	49.28	20240122	6600	-36.89	20230221	2650	57.17	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
51	20240221	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	50	2	1.23	7639591690	1884286	13.68	4010	4150	3965	5260	2835	4050	4054.37	0.93	0	-159818	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1700	27.52	2.59	12	4.54	149.00	1581.00	6600	20230221	-37.88	2650	20231113	54.72	4480	-8.48	20240220	2790	46.95	20240122	6600	-37.88	20230221	2650	54.72	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
52	20240221	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	5	2	0.12	5148897900	1275555	9.26	4010	4090	3965	5260	2835	4050	4036.59	0.93	0	-67662	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1682	27.21	2.56	12	3.08	149.00	1581.00	6600	20230221	-38.56	2650	20231113	53.02	4480	-9.49	20240220	2790	45.34	20240122	6600	-38.56	20230221	2650	53.02	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
53	20240221	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	4763326265	1180388	8.57	4010	4090	3965	5260	2835	4050	4035.38	0.93	0	-61860	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1671	27.05	2.55	12	2.85	149.00	1581.00	6600	20230221	-38.94	2650	20231113	52.08	4480	-10.04	20240220	2790	44.44	20240122	6600	-38.94	20230221	2650	52.08	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
54	20240221	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-5	5	-0.12	4305009200	1066838	7.75	4010	4090	3965	5260	2835	4050	4035.29	0.93	0	-41924	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1678	27.15	2.56	12	2.57	149.00	1581.00	6600	20230221	-38.71	2650	20231113	52.64	4480	-9.71	20240220	2790	44.98	20240122	6600	-38.71	20230221	2650	52.64	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
55	20240221	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	3690426640	915350	6.65	4010	4090	3965	5260	2835	4050	4031.70	0.93	0	-5858	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1684	27.25	2.57	12	2.21	149.00	1581.00	6600	20230221	-38.48	2650	20231113	53.21	4480	-9.38	20240220	2790	45.52	20240122	6600	-38.48	20230221	2650	53.21	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
56	20240221	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-60	5	-1.48	2343278145	582861	4.23	4010	4080	3965	5260	2835	4050	4020.27	0.93	0	60622	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1655	26.78	2.52	12	1.41	149.00	1581.00	6600	20230221	-39.55	2650	20231113	50.57	4480	-10.94	20240220	2790	43.01	20240122	6600	-39.55	20230221	2650	50.57	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
57	20240221	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	811799625	201146	1.46	4010	4080	3990	5260	2835	4050	4035.83	0.93	0	32389	4643	4346	4183	3886	3723	4265	3805	41	1210	100	2510	5	1	41471382	1684	27.25	2.57	12	0.49	149.00	1581.00	6600	20230221	-38.48	2650	20231113	53.21	4480	-9.38	20240220	2790	45.52	20240122	6600	-38.48	20230221	2650	53.21	20231113	3.74	N	162300	100	41 억		386793	N	N	0	N	00	N
58	20240220	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-90	5	-2.17	58026093625	13687204	56.55	4180	4480	4020	5380	2900	4140	4239.62	0.08	0	342806	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1680	27.18	2.56	12	33.00	149.00	1581.00	6600	20230221	-38.64	2650	20231113	52.83	4480	-9.60	20240220	2790	45.16	20240122	6600	-38.64	20230221	2650	52.83	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
59	20240220	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-90	5	-2.17	57189241325	13480234	55.69	4180	4480	4020	5380	2900	4140	4242.54	0.08	0	310222	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1680	27.18	2.56	12	32.50	149.00	1581.00	6600	20230221	-38.64	2650	20231113	52.83	4480	-9.60	20240220	2790	45.16	20240122	6600	-38.64	20230221	2650	52.83	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
60	20240220	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-85	5	-2.05	56198325055	13235579	54.68	4180	4480	4020	5380	2900	4140	4246.10	0.08	0	217255	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1682	27.21	2.56	12	31.91	149.00	1581.00	6600	20230221	-38.56	2650	20231113	53.02	4480	-9.49	20240220	2790	45.34	20240122	6600	-38.56	20230221	2650	53.02	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
61	20240220	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-75	5	-1.81	54973540180	12933918	53.43	4180	4480	4020	5380	2900	4140	4250.44	0.08	0	154787	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1686	27.28	2.57	12	31.19	149.00	1581.00	6600	20230221	-38.41	2650	20231113	53.40	4480	-9.26	20240220	2790	45.70	20240122	6600	-38.41	20230221	2650	53.40	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
62	20240220	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-75	5	-1.81	53469674875	12564982	51.91	4180	4480	4020	5380	2900	4140	4255.56	0.08	0	146177	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1686	27.28	2.57	12	30.30	149.00	1581.00	6600	20230221	-38.41	2650	20231113	53.40	4480	-9.26	20240220	2790	45.70	20240122	6600	-38.41	20230221	2650	53.40	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
63	20240220	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-115	5	-2.78	51691328805	12127919	50.10	4180	4480	4020	5380	2900	4140	4262.30	0.08	0	90295	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1669	27.01	2.55	12	29.24	149.00	1581.00	6600	20230221	-39.02	2650	20231113	51.89	4480	-10.16	20240220	2790	44.27	20240122	6600	-39.02	20230221	2650	51.89	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
64	20240220	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	15	2	0.36	17774666880	4217891	17.43	4180	4385	4105	5380	2900	4140	4214.33	0.08	0	82319	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1723	27.89	2.63	12	10.17	149.00	1581.00	6600	20230221	-37.05	2650	20231113	56.79	4400	-5.57	20240202	2790	48.92	20240122	6600	-37.05	20230221	2650	56.79	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
65	20240220	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	120	2	2.90	9211713470	2157059	8.91	4180	4385	4115	5380	2900	4140	4271.24	0.08	0	123508	4866	4502	3946	3582	3026	4685	3765	41	1240	100	2560	5	1	41471382	1767	28.59	2.69	12	5.20	149.00	1581.00	6600	20230221	-35.45	2650	20231113	60.75	4400	-3.18	20240202	2790	52.69	20240122	6600	-35.45	20230221	2650	60.75	20231113	3.63	N	162300	100	41 억		34358	N	N	0	N	00	N
66	20240219	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	740	2	21.76	95288939465	23933499	3384.64	3420	4310	3390	4420	2380	3400	3980.83	0.55	0	-189656	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1717	27.79	2.62	12	57.71	149.00	1581.00	6600	20230221	-37.27	2650	20231113	56.23	4400	-5.91	20240202	2790	48.39	20240122	6600	-37.27	20230221	2650	56.23	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
67	20240219	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	785	2	23.09	88437431110	22280754	3150.91	3420	4310	3390	4420	2380	3400	3969.24	0.55	0	-186347	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1736	28.09	2.65	12	53.73	149.00	1581.00	6600	20230221	-36.59	2650	20231113	57.92	4400	-4.89	20240202	2790	50.00	20240122	6600	-36.59	20230221	2650	57.92	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
68	20240219	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	515	2	15.15	38048943305	10044549	1420.49	3420	3960	3390	4420	2380	3400	3788.04	0.55	0	-137315	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1624	26.28	2.48	12	24.22	149.00	1581.00	6600	20230221	-40.68	2650	20231113	47.74	4400	-11.02	20240202	2790	40.32	20240122	6600	-40.68	20230221	2650	47.74	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
69	20240219	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	60	2	1.76	1211063650	350038	49.50	3420	3490	3390	4420	2380	3400	3459.89	0.55	0	65667	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1435	23.22	2.19	12	0.84	149.00	1581.00	6600	20230221	-47.58	2650	20231113	30.57	4400	-21.36	20240202	2790	24.01	20240122	6600	-47.58	20230221	2650	30.57	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
70	20240219	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	55	2	1.62	1130706970	326795	46.21	3420	3490	3390	4420	2380	3400	3460.07	0.55	0	70752	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1433	23.19	2.19	12	0.79	149.00	1581.00	6600	20230221	-47.65	2650	20231113	30.38	4400	-21.48	20240202	2790	23.84	20240122	6600	-47.65	20230221	2650	30.38	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
71	20240219	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	85	2	2.50	966597130	279382	39.51	3420	3490	3390	4420	2380	3400	3459.87	0.55	0	64661	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1445	23.39	2.20	12	0.67	149.00	1581.00	6600	20230221	-47.20	2650	20231113	31.51	4400	-20.80	20240202	2790	24.91	20240122	6600	-47.20	20230221	2650	31.51	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
72	20240219	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	65	2	1.91	733223105	212029	29.98	3420	3490	3390	4420	2380	3400	3458.25	0.55	0	48467	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1437	23.26	2.19	12	0.51	149.00	1581.00	6600	20230221	-47.50	2650	20231113	30.75	4400	-21.25	20240202	2790	24.19	20240122	6600	-47.50	20230221	2650	30.75	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
73	20240219	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	60	2	1.76	184965390	53864	7.62	3420	3470	3390	4420	2380	3400	3434.23	0.55	0	9999	3560	3480	3410	3330	3260	3520	3370	41	1020	100	2100	5	1	41471382	1435	23.22	2.19	12	0.13	149.00	1581.00	6600	20230221	-47.58	2650	20231113	30.57	4400	-21.36	20240202	2790	24.01	20240122	6600	-47.58	20230221	2650	30.57	20231113	3.71	N	162300	100	41 억		228104	N	N	0	N	00	N
74	20240216	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	65	2	1.95	2381890805	695336	130.99	3350	3490	3340	4335	2335	3335	3425.62	0.60	0	-22570	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1410	22.82	2.15	12	1.68	149.00	1581.00	6600	20230221	-48.48	2650	20231113	28.30	4400	-22.73	20240202	2790	21.86	20240122	6600	-48.48	20230221	2650	28.30	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
75	20240216	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	90	2	2.70	2179441055	635970	119.81	3350	3490	3340	4335	2335	3335	3426.96	0.60	0	-29560	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1420	22.99	2.17	12	1.53	149.00	1581.00	6600	20230221	-48.11	2650	20231113	29.25	4400	-22.16	20240202	2790	22.76	20240122	6600	-48.11	20230221	2650	29.25	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
76	20240216	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	75	2	2.25	1996477720	582305	109.70	3350	3490	3340	4335	2335	3335	3428.58	0.60	0	-29593	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1414	22.89	2.16	12	1.40	149.00	1581.00	6600	20230221	-48.33	2650	20231113	28.68	4400	-22.50	20240202	2790	22.22	20240122	6600	-48.33	20230221	2650	28.68	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
77	20240216	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	60	2	1.80	1913849910	558013	105.12	3350	3490	3340	4335	2335	3335	3429.76	0.60	0	-34066	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1408	22.79	2.15	12	1.35	149.00	1581.00	6600	20230221	-48.56	2650	20231113	28.11	4400	-22.84	20240202	2790	21.68	20240122	6600	-48.56	20230221	2650	28.11	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
78	20240216	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	65	2	1.95	1776043905	517360	97.46	3350	3490	3340	4335	2335	3335	3432.90	0.60	0	-29082	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1410	22.82	2.15	12	1.25	149.00	1581.00	6600	20230221	-48.48	2650	20231113	28.30	4400	-22.73	20240202	2790	21.86	20240122	6600	-48.48	20230221	2650	28.30	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
79	20240216	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	80	2	2.40	1586380865	461800	87.00	3350	3490	3340	4335	2335	3335	3435.22	0.60	0	-11413	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1416	22.92	2.16	12	1.11	149.00	1581.00	6600	20230221	-48.26	2650	20231113	28.87	4400	-22.39	20240202	2790	22.40	20240122	6600	-48.26	20230221	2650	28.87	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
80	20240216	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	105	2	3.15	987227005	288456	54.34	3350	3480	3340	4335	2335	3335	3422.46	0.60	0	10635	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1427	23.09	2.18	12	0.70	149.00	1581.00	6600	20230221	-47.88	2650	20231113	29.81	4400	-21.82	20240202	2790	23.30	20240122	6600	-47.88	20230221	2650	29.81	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
81	20240216	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	45	2	1.35	81220455	24155	4.55	3350	3380	3340	4335	2335	3335	3362.50	0.60	0	-3737	3498	3416	3373	3291	3248	3395	3270	41	1000	100	2060	5	1	41471382	1402	22.68	2.14	12	0.06	149.00	1581.00	6600	20230221	-48.79	2650	20231113	27.55	4400	-23.18	20240202	2790	21.15	20240122	6600	-48.79	20230221	2650	27.55	20231113	3.69	N	162300	100	41 억		250876	N	N	0	N	00	N
82	20240215	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-90	5	-2.63	1723936740	511046	87.60	3445	3455	3330	4450	2400	3425	3373.44	0.59	0	6057	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1383	22.38	2.11	12	1.23	149.00	1581.00	6600	20230221	-49.47	2650	20231113	25.85	4400	-24.20	20240202	2790	19.53	20240122	6600	-49.47	20230221	2650	25.85	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
83	20240215	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-85	5	-2.48	1572108500	465540	79.80	3445	3455	3330	4450	2400	3425	3376.95	0.59	0	-1791	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1385	22.42	2.11	12	1.12	149.00	1581.00	6600	20230221	-49.39	2650	20231113	26.04	4400	-24.09	20240202	2790	19.71	20240122	6600	-49.39	20230221	2650	26.04	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
84	20240215	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-85	5	-2.48	1387898330	410361	70.34	3445	3455	3335	4450	2400	3425	3382.13	0.59	0	-5470	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1385	22.42	2.11	12	0.99	149.00	1581.00	6600	20230221	-49.39	2650	20231113	26.04	4400	-24.09	20240202	2790	19.71	20240122	6600	-49.39	20230221	2650	26.04	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
85	20240215	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-55	5	-1.61	1170471525	345460	59.21	3445	3455	3345	4450	2400	3425	3388.14	0.59	0	-5226	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1398	22.62	2.13	12	0.83	149.00	1581.00	6600	20230221	-48.94	2650	20231113	27.17	4400	-23.41	20240202	2790	20.79	20240122	6600	-48.94	20230221	2650	27.17	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
86	20240215	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-40	5	-1.17	1050895775	309913	53.12	3445	3455	3345	4450	2400	3425	3390.93	0.59	0	-3631	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1404	22.72	2.14	12	0.75	149.00	1581.00	6600	20230221	-48.71	2650	20231113	27.74	4400	-23.07	20240202	2790	21.33	20240122	6600	-48.71	20230221	2650	27.74	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
87	20240215	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-65	5	-1.90	958979600	282599	48.44	3445	3455	3345	4450	2400	3425	3393.42	0.59	0	-10531	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1393	22.55	2.13	12	0.68	149.00	1581.00	6600	20230221	-49.09	2650	20231113	26.79	4400	-23.64	20240202	2790	20.43	20240122	6600	-49.09	20230221	2650	26.79	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
88	20240215	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-55	5	-1.61	677241855	198767	34.07	3445	3455	3355	4450	2400	3425	3407.21	0.59	0	-35868	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1398	22.62	2.13	12	0.48	149.00	1581.00	6600	20230221	-48.94	2650	20231113	27.17	4400	-23.41	20240202	2790	20.79	20240122	6600	-48.94	20230221	2650	27.17	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
89	20240215	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	5	2	0.15	172796145	50547	8.66	3445	3445	3400	4450	2400	3425	3418.51	0.59	0	-14105	3571	3497	3456	3382	3341	3477	3362	41	1025	100	2120	5	1	41471382	1422	23.02	2.17	12	0.12	149.00	1581.00	6600	20230221	-48.03	2650	20231113	29.43	4400	-22.05	20240202	2790	22.94	20240122	6600	-48.03	20230221	2650	29.43	20231113	3.89	N	162300	100	41 억		244819	N	N	0	N	00	N
90	20240214	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-75	5	-2.14	1921545380	555061	37.70	3465	3530	3415	4550	2450	3500	3460.98	0.51	0	31421	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1420	22.99	2.17	12	1.34	149.00	1581.00	6700	20230208	-48.88	2650	20231113	29.25	4400	-22.16	20240202	2790	22.76	20240122	6600	-48.11	20230221	2650	29.25	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
91	20240214	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-65	5	-1.86	1698843455	490069	33.28	3465	3530	3415	4550	2450	3500	3465.28	0.51	0	14650	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1425	23.05	2.17	12	1.18	149.00	1581.00	6700	20230208	-48.73	2650	20231113	29.62	4400	-21.93	20240202	2790	23.12	20240122	6600	-47.95	20230221	2650	29.62	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
92	20240214	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-60	5	-1.71	1532329225	441670	29.99	3465	3530	3415	4550	2450	3500	3468.12	0.51	0	8370	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1427	23.09	2.18	12	1.06	149.00	1581.00	6700	20230208	-48.66	2650	20231113	29.81	4400	-21.82	20240202	2790	23.30	20240122	6600	-47.88	20230221	2650	29.81	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
93	20240214	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-65	5	-1.86	1422337885	409619	27.82	3465	3530	3420	4550	2450	3500	3471.09	0.51	0	-3576	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1425	23.05	2.17	12	0.99	149.00	1581.00	6700	20230208	-48.73	2650	20231113	29.62	4400	-21.93	20240202	2790	23.12	20240122	6600	-47.95	20230221	2650	29.62	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
94	20240214	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-60	5	-1.71	1163724375	334247	22.70	3465	3530	3430	4550	2450	3500	3480.60	0.51	0	-11879	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1427	23.09	2.18	12	0.81	149.00	1581.00	6700	20230208	-48.66	2650	20231113	29.81	4400	-21.82	20240202	2790	23.30	20240122	6600	-47.88	20230221	2650	29.81	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
95	20240214	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-50	5	-1.43	1072404620	307717	20.90	3465	3530	3430	4550	2450	3500	3484.12	0.51	0	-11675	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1431	23.15	2.18	12	0.74	149.00	1581.00	6700	20230208	-48.51	2650	20231113	30.19	4400	-21.59	20240202	2790	23.66	20240122	6600	-47.73	20230221	2650	30.19	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
96	20240214	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-20	5	-0.57	173844780	50002	3.40	3465	3495	3445	4550	2450	3500	3463.97	0.51	0	620	3646	3572	3481	3407	3316	3610	3445	41	1050	100	2170	5	1	41471382	1443	23.36	2.20	12	0.12	149.00	1581.00	6700	20230208	-48.06	2650	20231113	31.32	4400	-20.91	20240202	2790	24.73	20240122	6600	-47.27	20230221	2650	31.32	20231113	3.50	N	162300	100	41 억		212247	N	N	0	N	00	N
97	20240213	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	70	2	2.04	5053736390	1445556	40.54	3390	3555	3390	4455	2405	3430	3496.08	0.19	0	138196	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1451	23.49	2.21	12	3.49	149.00	1581.00	6700	20230208	-47.76	2650	20231113	32.08	4400	-20.45	20240202	2790	25.45	20240122	6600	-46.97	20230221	2650	32.08	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N
98	20240213	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	60	2	1.75	4849283175	1387064	38.90	3390	3555	3390	4455	2405	3430	3496.11	0.19	0	131823	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1447	23.42	2.21	12	3.34	149.00	1581.00	6700	20230208	-47.91	2650	20231113	31.70	4400	-20.68	20240202	2790	25.09	20240122	6600	-47.12	20230221	2650	31.70	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N
99	20240213	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	60	2	1.75	4411864650	1262083	35.40	3390	3555	3390	4455	2405	3430	3495.74	0.19	0	105329	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1447	23.42	2.21	12	3.04	149.00	1581.00	6700	20230208	-47.91	2650	20231113	31.70	4400	-20.68	20240202	2790	25.09	20240122	6600	-47.12	20230221	2650	31.70	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N
100	20240213	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	60	2	1.75	4138145735	1183538	33.20	3390	3555	3390	4455	2405	3430	3496.46	0.19	0	94556	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1447	23.42	2.21	12	2.85	149.00	1581.00	6700	20230208	-47.91	2650	20231113	31.70	4400	-20.68	20240202	2790	25.09	20240122	6600	-47.12	20230221	2650	31.70	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N
101	20240213	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	80	2	2.33	3541405275	1012638	28.40	3390	3555	3390	4455	2405	3430	3497.26	0.19	0	62131	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1456	23.56	2.22	12	2.44	149.00	1581.00	6700	20230208	-47.61	2650	20231113	32.45	4400	-20.23	20240202	2790	25.81	20240122	6600	-46.82	20230221	2650	32.45	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N
102	20240213	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	35	2	1.02	1179181000	340851	9.56	3390	3510	3390	4455	2405	3430	3459.59	0.19	0	66456	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1437	23.26	2.19	12	0.82	149.00	1581.00	6700	20230208	-48.28	2650	20231113	30.75	4400	-21.25	20240202	2790	24.19	20240122	6600	-47.50	20230221	2650	30.75	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N
103	20240213	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	25	2	0.73	978502800	282941	7.94	3390	3510	3390	4455	2405	3430	3458.40	0.19	0	49848	3740	3585	3440	3285	3140	3662	3362	41	1025	100	2120	5	1	41471382	1433	23.19	2.19	12	0.68	149.00	1581.00	6700	20230208	-48.43	2650	20231113	30.38	4400	-21.48	20240202	2790	23.84	20240122	6600	-47.65	20230221	2650	30.38	20231113	3.34	N	162300	100	41 억		76875	N	N	0	N	00	N