KissMeData/009730/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	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-70	5	-1.80	1781819495	469813	62.91	3810	3880	3730	5040	2720	3880	3792.55	0.72	0	21269	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1164	24.27	3.44	12	1.54	157.00	1109.00	6690	20230615	-43.05	1772	20230306	115.01	5600	-31.96	20240122	2860	33.22	20240102	6690	-43.05	20230615	1772	115.01	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
3	20240229	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-100	5	-2.58	1601731405	422523	56.58	3810	3880	3730	5040	2720	3880	3790.87	0.72	0	25014	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1155	24.08	3.41	12	1.38	157.00	1109.00	6690	20230615	-43.50	1772	20230306	113.32	5600	-32.50	20240122	2860	32.17	20240102	6690	-43.50	20230615	1772	113.32	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
4	20240229	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-90	5	-2.32	1239990550	327369	43.83	3810	3880	3730	5040	2720	3880	3787.74	0.72	0	21094	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1158	24.14	3.42	12	1.07	157.00	1109.00	6690	20230615	-43.35	1772	20230306	113.88	5600	-32.32	20240122	2860	32.52	20240102	6690	-43.35	20230615	1772	113.88	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
5	20240229	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-115	5	-2.96	1139787560	300933	40.29	3810	3880	3730	5040	2720	3880	3787.51	0.72	0	19645	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1150	23.98	3.39	12	0.98	157.00	1109.00	6690	20230615	-43.72	1772	20230306	112.47	5600	-32.77	20240122	2860	31.64	20240102	6690	-43.72	20230615	1772	112.47	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
6	20240229	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-85	5	-2.19	662640015	174055	23.31	3810	3880	3760	5040	2720	3880	3807.06	0.72	0	17639	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1160	24.17	3.42	12	0.57	157.00	1109.00	6690	20230615	-43.27	1772	20230306	114.16	5600	-32.23	20240122	2860	32.69	20240102	6690	-43.27	20230615	1772	114.16	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
7	20240229	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-65	5	-1.68	524400580	137656	18.43	3810	3880	3760	5040	2720	3880	3809.49	0.72	0	9731	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1166	24.30	3.44	12	0.45	157.00	1109.00	6690	20230615	-42.97	1772	20230306	115.29	5600	-31.88	20240122	2860	33.39	20240102	6690	-42.97	20230615	1772	115.29	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
8	20240229	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-50	5	-1.29	380683665	99833	13.37	3810	3880	3760	5040	2720	3880	3813.19	0.72	0	9062	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1170	24.39	3.45	12	0.33	157.00	1109.00	6690	20230615	-42.75	1772	20230306	116.14	5600	-31.61	20240122	2860	33.92	20240102	6690	-42.75	20230615	1772	116.14	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
9	20240229	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-10	5	-0.26	42661850	11163	1.49	3810	3880	3805	5040	2720	3880	3821.59	0.72	0	1463	4050	3965	3895	3810	3740	3930	3775	153	1160	500	2630	5	1	30556774	1183	24.65	3.49	12	0.04	157.00	1109.00	6690	20230615	-42.15	1772	20230306	118.40	5600	-30.89	20240122	2860	35.31	20240102	6690	-42.15	20230615	1772	118.40	20230306	0.60	N	009730	500	152 억		218686	N	N	0	N	00	N
10	20240228	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-100	5	-2.51	2893089210	744146	94.96	3955	3980	3825	5170	2790	3980	3887.68	1.16	0	-121987	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1186	24.71	3.50	12	2.44	157.00	1109.00	6690	20230615	-42.00	1772	20230306	118.96	5600	-30.71	20240122	2860	35.66	20240102	6690	-42.00	20230615	1772	118.96	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
11	20240228	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-140	5	-3.52	2747846985	706430	90.15	3955	3980	3825	5170	2790	3980	3889.64	1.16	0	-115906	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1173	24.46	3.46	12	2.31	157.00	1109.00	6690	20230615	-42.60	1772	20230306	116.70	5600	-31.43	20240122	2860	34.27	20240102	6690	-42.60	20230615	1772	116.70	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
12	20240228	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-110	5	-2.76	2547245515	654303	83.50	3955	3980	3840	5170	2790	3980	3892.94	1.16	0	-114211	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1183	24.65	3.49	12	2.14	157.00	1109.00	6690	20230615	-42.15	1772	20230306	118.40	5600	-30.89	20240122	2860	35.31	20240102	6690	-42.15	20230615	1772	118.40	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
13	20240228	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-125	5	-3.14	2230337010	572105	73.01	3955	3980	3850	5170	2790	3980	3898.34	1.16	0	-113701	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1178	24.55	3.48	12	1.87	157.00	1109.00	6690	20230615	-42.38	1772	20230306	117.55	5600	-31.16	20240122	2860	34.79	20240102	6690	-42.38	20230615	1772	117.55	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
14	20240228	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-75	5	-1.88	1497095680	383043	48.88	3955	3980	3890	5170	2790	3980	3908.25	1.16	0	-51109	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1193	24.87	3.52	12	1.25	157.00	1109.00	6690	20230615	-41.63	1772	20230306	120.37	5600	-30.27	20240122	2860	36.54	20240102	6690	-41.63	20230615	1772	120.37	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
15	20240228	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-80	5	-2.01	1385677930	354548	45.25	3955	3980	3890	5170	2790	3980	3908.10	1.16	0	-40354	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1192	24.84	3.52	12	1.16	157.00	1109.00	6690	20230615	-41.70	1772	20230306	120.09	5600	-30.36	20240122	2860	36.36	20240102	6690	-41.70	20230615	1772	120.09	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
16	20240228	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-90	5	-2.26	1088402975	278288	35.51	3955	3980	3890	5170	2790	3980	3910.83	1.16	0	-45507	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1189	24.78	3.51	12	0.91	157.00	1109.00	6690	20230615	-41.85	1772	20230306	119.53	5600	-30.54	20240122	2860	36.01	20240102	6690	-41.85	20230615	1772	119.53	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
17	20240228	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-60	5	-1.51	218277355	55375	7.07	3955	3980	3900	5170	2790	3980	3941.14	1.16	0	-13432	4216	4097	3996	3877	3776	4157	3937	153	1190	500	2700	5	1	30556774	1198	24.97	3.53	12	0.18	157.00	1109.00	6690	20230615	-41.41	1772	20230306	121.22	5600	-30.00	20240122	2860	37.06	20240102	6690	-41.41	20230615	1772	121.22	20230306	0.60	N	009730	500	152 억		355040	N	N	0	N	00	N
18	20240227	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	30	2	0.76	3056099375	765719	120.02	3975	4115	3895	5130	2765	3950	3991.19	0.96	0	67801	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1216	25.35	3.59	12	2.51	157.00	1109.00	6690	20230615	-40.51	1772	20230306	124.60	5600	-28.93	20240122	2860	39.16	20240102	6690	-40.51	20230615	1772	124.60	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
19	20240227	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	50	2	1.27	2942205195	737085	115.53	3975	4115	3895	5130	2765	3950	3991.72	0.96	0	69727	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1222	25.48	3.61	12	2.41	157.00	1109.00	6690	20230615	-40.21	1772	20230306	125.73	5600	-28.57	20240122	2860	39.86	20240102	6690	-40.21	20230615	1772	125.73	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
20	20240227	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	50	2	1.27	2576951560	645165	101.13	3975	4115	3895	5130	2765	3950	3994.30	0.96	0	76300	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1222	25.48	3.61	12	2.11	157.00	1109.00	6690	20230615	-40.21	1772	20230306	125.73	5600	-28.57	20240122	2860	39.86	20240102	6690	-40.21	20230615	1772	125.73	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
21	20240227	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	110	2	2.78	2096320020	526036	82.45	3975	4115	3895	5130	2765	3950	3985.17	0.96	0	59706	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1241	25.86	3.66	12	1.72	157.00	1109.00	6690	20230615	-39.31	1772	20230306	129.12	5600	-27.50	20240122	2860	41.96	20240102	6690	-39.31	20230615	1772	129.12	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
22	20240227	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	45	2	1.14	1726487600	433766	67.99	3975	4115	3895	5130	2765	3950	3980.28	0.96	0	27247	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1221	25.45	3.60	12	1.42	157.00	1109.00	6690	20230615	-40.28	1772	20230306	125.45	5600	-28.66	20240122	2860	39.69	20240102	6690	-40.28	20230615	1772	125.45	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
23	20240227	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	80	2	2.03	1118762530	283029	44.36	3975	4035	3895	5130	2765	3950	3952.83	0.96	0	53163	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1231	25.67	3.63	12	0.93	157.00	1109.00	6690	20230615	-39.76	1772	20230306	127.43	5600	-28.04	20240122	2860	40.91	20240102	6690	-39.76	20230615	1772	127.43	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
24	20240227	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-15	5	-0.38	684807430	174069	27.28	3975	3990	3895	5130	2765	3950	3934.05	0.96	0	34210	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1202	25.06	3.55	12	0.57	157.00	1109.00	6690	20230615	-41.18	1772	20230306	122.07	5600	-29.73	20240122	2860	37.59	20240102	6690	-41.18	20230615	1772	122.07	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
25	20240227	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-50	5	-1.27	89597195	22655	3.55	3975	3980	3895	5130	2765	3950	3955.01	0.96	0	-9854	4143	4046	3923	3826	3703	4095	3875	153	1180	500	2680	5	1	30556774	1192	24.84	3.52	12	0.07	157.00	1109.00	6690	20230615	-41.70	1772	20230306	120.09	5600	-30.36	20240122	2860	36.36	20240102	6690	-41.70	20230615	1772	120.09	20230306	0.58	N	009730	500	152 억		291838	N	N	0	N	00	N
26	20240226	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	50	2	1.28	2497059605	633089	61.30	3880	4020	3800	5070	2730	3900	3944.26	0.97	0	2456	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1207	25.16	3.56	12	2.07	157.00	1109.00	6690	20230615	-40.96	1772	20230306	122.91	5600	-29.46	20240122	2860	38.11	20240102	6690	-40.96	20230615	1772	122.91	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
27	20240226	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	35	2	0.90	2366401985	599850	58.08	3880	4020	3800	5070	2730	3900	3945.00	0.97	0	2320	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1202	25.06	3.55	12	1.96	157.00	1109.00	6690	20230615	-41.18	1772	20230306	122.07	5600	-29.73	20240122	2860	37.59	20240102	6690	-41.18	20230615	1772	122.07	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
28	20240226	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	40	2	1.03	2222241370	563187	54.53	3880	4020	3800	5070	2730	3900	3945.85	0.97	0	2687	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1204	25.10	3.55	12	1.84	157.00	1109.00	6690	20230615	-41.11	1772	20230306	122.35	5600	-29.64	20240122	2860	37.76	20240102	6690	-41.11	20230615	1772	122.35	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
29	20240226	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	50	2	1.28	2044507985	517864	50.14	3880	4020	3800	5070	2730	3900	3947.98	0.97	0	-11351	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1207	25.16	3.56	12	1.69	157.00	1109.00	6690	20230615	-40.96	1772	20230306	122.91	5600	-29.46	20240122	2860	38.11	20240102	6690	-40.96	20230615	1772	122.91	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
30	20240226	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	25	2	0.64	1923233830	487011	47.16	3880	4020	3800	5070	2730	3900	3949.08	0.97	0	-21471	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1199	25.00	3.54	12	1.59	157.00	1109.00	6690	20230615	-41.33	1772	20230306	121.50	5600	-29.91	20240122	2860	37.24	20240102	6690	-41.33	20230615	1772	121.50	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
31	20240226	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	75	2	1.92	1578566715	399319	38.67	3880	4020	3800	5070	2730	3900	3953.17	0.97	0	-26576	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1215	25.32	3.58	12	1.31	157.00	1109.00	6690	20230615	-40.58	1772	20230306	124.32	5600	-29.02	20240122	2860	38.99	20240102	6690	-40.58	20230615	1772	124.32	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
32	20240226	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	100	2	2.56	963300320	245185	23.74	3880	4000	3800	5070	2730	3900	3928.89	0.97	0	457	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1222	25.48	3.61	12	0.80	157.00	1109.00	6690	20230615	-40.21	1772	20230306	125.73	5600	-28.57	20240122	2860	39.86	20240102	6690	-40.21	20230615	1772	125.73	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
33	20240226	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	10	2	0.26	155417925	40229	3.90	3880	3945	3800	5070	2730	3900	3863.15	0.97	0	-8160	4133	4016	3933	3816	3733	3975	3775	153	1170	500	2650	5	1	30556774	1195	24.90	3.53	12	0.13	157.00	1109.00	6690	20230615	-41.55	1772	20230306	120.65	5600	-30.18	20240122	2860	36.71	20240102	6690	-41.55	20230615	1772	120.65	20230306	0.58	N	009730	500	152 억		295687	N	N	0	N	00	N
34	20240223	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-75	5	-1.89	4033818570	1025724	101.58	3950	4050	3850	5160	2785	3975	3932.61	0.64	0	100630	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1192	24.84	3.52	12	3.36	157.00	1109.00	6690	20230615	-41.70	1772	20230306	120.09	5600	-30.36	20240122	2860	36.36	20240102	6690	-41.70	20230615	1772	120.09	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
35	20240223	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-80	5	-2.01	3809504125	968213	95.88	3950	4050	3850	5160	2785	3975	3934.49	0.64	0	101409	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1190	24.81	3.51	12	3.17	157.00	1109.00	6690	20230615	-41.78	1772	20230306	119.81	5600	-30.45	20240122	2860	36.19	20240102	6690	-41.78	20230615	1772	119.81	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
36	20240223	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-80	5	-2.01	3488305805	885626	87.70	3950	4050	3850	5160	2785	3975	3938.72	0.64	0	101515	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1190	24.81	3.51	12	2.90	157.00	1109.00	6690	20230615	-41.78	1772	20230306	119.81	5600	-30.45	20240122	2860	36.19	20240102	6690	-41.78	20230615	1772	119.81	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
37	20240223	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-25	5	-0.63	2938821805	744634	73.74	3950	4050	3850	5160	2785	3975	3946.59	0.64	0	41057	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1207	25.16	3.56	12	2.44	157.00	1109.00	6690	20230615	-40.96	1772	20230306	122.91	5600	-29.46	20240122	2860	38.11	20240102	6690	-40.96	20230615	1772	122.91	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
38	20240223	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-5	5	-0.13	2654732860	672275	66.57	3950	4050	3850	5160	2785	3975	3948.81	0.64	0	31983	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1213	25.29	3.58	12	2.20	157.00	1109.00	6690	20230615	-40.66	1772	20230306	124.04	5600	-29.11	20240122	2860	38.81	20240102	6690	-40.66	20230615	1772	124.04	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
39	20240223	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-15	5	-0.38	2492985970	631488	62.54	3950	4050	3850	5160	2785	3975	3947.71	0.64	0	26978	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1210	25.22	3.57	12	2.07	157.00	1109.00	6690	20230615	-40.81	1772	20230306	123.48	5600	-29.29	20240122	2860	38.46	20240102	6690	-40.81	20230615	1772	123.48	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
40	20240223	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	10	2	0.25	1901616930	483079	47.84	3950	4050	3850	5160	2785	3975	3936.30	0.64	0	50962	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1218	25.38	3.59	12	1.58	157.00	1109.00	6690	20230615	-40.43	1772	20230306	124.89	5600	-28.84	20240122	2860	39.34	20240102	6690	-40.43	20230615	1772	124.89	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
41	20240223	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-35	5	-0.88	212574120	53623	5.31	3950	4050	3935	5160	2785	3975	3963.84	0.64	0	-13301	4208	4091	4033	3916	3858	4062	3887	153	1185	500	2700	5	1	30556774	1204	25.10	3.55	12	0.18	157.00	1109.00	6690	20230615	-41.11	1772	20230306	122.35	5600	-29.64	20240122	2860	37.76	20240102	6690	-41.11	20230615	1772	122.35	20230306	0.59	N	009730	500	152 억		195601	N	N	0	N	00	N
42	20240222	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-180	5	-4.33	3987581680	989035	62.62	4150	4150	3975	5400	2910	4155	4031.98	0.60	0	15388	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1215	25.32	3.58	12	3.24	157.00	1109.00	6690	20230615	-40.58	1772	20230306	124.32	5600	-29.02	20240122	2860	38.99	20240102	6690	-40.58	20230615	1772	124.32	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
43	20240222	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-150	5	-3.61	3481972440	862221	54.59	4150	4150	3980	5400	2910	4155	4038.34	0.60	0	16039	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1224	25.51	3.61	12	2.82	157.00	1109.00	6690	20230615	-40.13	1772	20230306	126.02	5600	-28.48	20240122	2860	40.03	20240102	6690	-40.13	20230615	1772	126.02	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
44	20240222	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-125	5	-3.01	3022847550	747462	47.33	4150	4150	3980	5400	2910	4155	4044.10	0.60	0	35327	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1231	25.67	3.63	12	2.45	157.00	1109.00	6690	20230615	-39.76	1772	20230306	127.43	5600	-28.04	20240122	2860	40.91	20240102	6690	-39.76	20230615	1772	127.43	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
45	20240222	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-115	5	-2.77	2441344265	602800	38.17	4150	4150	3980	5400	2910	4155	4049.95	0.60	0	36470	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1234	25.73	3.64	12	1.97	157.00	1109.00	6690	20230615	-39.61	1772	20230306	127.99	5600	-27.86	20240122	2860	41.26	20240102	6690	-39.61	20230615	1772	127.99	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
46	20240222	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-70	5	-1.68	2181830280	538874	34.12	4150	4150	3980	5400	2910	4155	4048.81	0.60	0	35311	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1248	26.02	3.68	12	1.76	157.00	1109.00	6690	20230615	-38.94	1772	20230306	130.53	5600	-27.05	20240122	2860	42.83	20240102	6690	-38.94	20230615	1772	130.53	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
47	20240222	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-45	5	-1.08	1944860340	480655	30.43	4150	4150	3980	5400	2910	4155	4046.20	0.60	0	36337	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1256	26.18	3.71	12	1.57	157.00	1109.00	6690	20230615	-38.57	1772	20230306	131.94	5600	-26.61	20240122	2860	43.71	20240102	6690	-38.57	20230615	1772	131.94	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
48	20240222	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-95	5	-2.29	1475609830	365325	23.13	4150	4150	3980	5400	2910	4155	4039.07	0.60	0	24322	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1241	25.86	3.66	12	1.20	157.00	1109.00	6690	20230615	-39.31	1772	20230306	129.12	5600	-27.50	20240122	2860	41.96	20240102	6690	-39.31	20230615	1772	129.12	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
49	20240222	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-75	5	-1.81	139336255	33948	2.15	4150	4150	4070	5400	2910	4155	4103.95	0.60	0	-3672	4571	4362	4236	4027	3901	4467	4132	153	1245	500	2820	5	1	30556774	1247	25.99	3.68	12	0.11	157.00	1109.00	6690	20230615	-39.01	1772	20230306	130.25	5600	-27.14	20240122	2860	42.66	20240102	6690	-39.01	20230615	1772	130.25	20230306	0.59	N	009730	500	152 억		183421	N	N	0	N	00	N
50	20240221	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	30	2	0.73	6687444735	1567213	154.27	4150	4445	4110	5360	2890	4125	4267.21	0.60	0	-3522	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1270	26.46	3.75	12	5.13	157.00	1109.00	6690	20230615	-37.89	1772	20230306	134.48	5600	-25.80	20240122	2860	45.28	20240102	6690	-37.89	20230615	1772	134.48	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
51	20240221	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	50	2	1.21	6519476310	1526803	150.29	4150	4445	4110	5360	2890	4125	4270.02	0.60	0	-8177	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1276	26.59	3.76	12	5.00	157.00	1109.00	6690	20230615	-37.59	1772	20230306	135.61	5600	-25.45	20240122	2860	45.98	20240102	6690	-37.59	20230615	1772	135.61	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
52	20240221	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	5959115995	1391272	136.95	4150	4445	4125	5360	2890	4125	4283.21	0.60	0	16681	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1262	26.31	3.72	12	4.55	157.00	1109.00	6690	20230615	-38.27	1772	20230306	133.07	5600	-26.25	20240122	2860	44.41	20240102	6690	-38.27	20230615	1772	133.07	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
53	20240221	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	5427283185	1263007	124.33	4150	4445	4125	5360	2890	4125	4297.11	0.60	0	32268	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1268	26.43	3.74	12	4.13	157.00	1109.00	6690	20230615	-37.97	1772	20230306	134.20	5600	-25.89	20240122	2860	45.10	20240102	6690	-37.97	20230615	1772	134.20	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
54	20240221	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	75	2	1.82	4857289390	1126314	110.87	4150	4445	4125	5360	2890	4125	4312.55	0.60	0	52274	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1283	26.75	3.79	12	3.69	157.00	1109.00	6690	20230615	-37.22	1772	20230306	137.02	5600	-25.00	20240122	2860	46.85	20240102	6690	-37.22	20230615	1772	137.02	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
55	20240221	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	135	2	3.27	4449273450	1029408	101.33	4150	4445	4125	5360	2890	4125	4322.17	0.60	0	75100	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1302	27.13	3.84	12	3.37	157.00	1109.00	6690	20230615	-36.32	1772	20230306	140.41	5600	-23.93	20240122	2860	48.95	20240102	6690	-36.32	20230615	1772	140.41	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
56	20240221	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	130	2	3.15	3852051095	889809	87.59	4150	4445	4125	5360	2890	4125	4329.08	0.60	0	70079	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1300	27.10	3.84	12	2.91	157.00	1109.00	6690	20230615	-36.40	1772	20230306	140.12	5600	-24.02	20240122	2860	48.78	20240102	6690	-36.40	20230615	1772	140.12	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
57	20240221	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	90	2	2.18	299840925	71652	7.05	4150	4230	4125	5360	2890	4125	4184.68	0.60	0	13744	4418	4271	4163	4016	3908	4217	3962	153	1235	500	2800	5	1	30556774	1288	26.85	3.80	12	0.23	157.00	1109.00	6690	20230615	-37.00	1772	20230306	137.87	5600	-24.73	20240122	2860	47.38	20240102	6690	-37.00	20230615	1772	137.87	20230306	0.59	N	009730	500	152 억		182937	N	N	0	N	00	N
58	20240220	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-150	5	-3.51	4185743010	1007430	106.93	4230	4310	4055	5550	2995	4275	4154.87	0.32	0	83953	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1260	26.27	3.72	12	3.30	157.00	1109.00	6690	20230615	-38.34	1772	20230306	132.79	5600	-26.34	20240122	2860	44.23	20240102	6690	-38.34	20230615	1772	132.79	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
59	20240220	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-145	5	-3.39	4070388635	979474	103.96	4230	4310	4055	5550	2995	4275	4155.69	0.32	0	91406	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1262	26.31	3.72	12	3.21	157.00	1109.00	6690	20230615	-38.27	1772	20230306	133.07	5600	-26.25	20240122	2860	44.41	20240102	6690	-38.27	20230615	1772	133.07	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
60	20240220	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-165	5	-3.86	3138921625	751821	79.80	4230	4310	4080	5550	2995	4275	4175.09	0.32	0	46903	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1256	26.18	3.71	12	2.46	157.00	1109.00	6690	20230615	-38.57	1772	20230306	131.94	5600	-26.61	20240122	2860	43.71	20240102	6690	-38.57	20230615	1772	131.94	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
61	20240220	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-165	5	-3.86	2514555170	599944	63.68	4230	4310	4110	5550	2995	4275	4191.32	0.32	0	50293	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1256	26.18	3.71	12	1.96	157.00	1109.00	6690	20230615	-38.57	1772	20230306	131.94	5600	-26.61	20240122	2860	43.71	20240102	6690	-38.57	20230615	1772	131.94	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
62	20240220	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-95	5	-2.22	1895159115	450679	47.83	4230	4310	4130	5550	2995	4275	4205.12	0.32	0	60342	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1277	26.62	3.77	12	1.47	157.00	1109.00	6690	20230615	-37.52	1772	20230306	135.89	5600	-25.36	20240122	2860	46.15	20240102	6690	-37.52	20230615	1772	135.89	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
63	20240220	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-100	5	-2.34	1493604130	354371	37.61	4230	4310	4130	5550	2995	4275	4214.80	0.32	0	55346	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1276	26.59	3.76	12	1.16	157.00	1109.00	6690	20230615	-37.59	1772	20230306	135.61	5600	-25.45	20240122	2860	45.98	20240102	6690	-37.59	20230615	1772	135.61	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
64	20240220	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-65	5	-1.52	1037501930	245356	26.04	4230	4310	4130	5550	2995	4275	4228.56	0.32	0	54440	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1286	26.82	3.80	12	0.80	157.00	1109.00	6690	20230615	-37.07	1772	20230306	137.58	5600	-24.82	20240122	2860	47.20	20240102	6690	-37.07	20230615	1772	137.58	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
65	20240220	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-65	5	-1.52	159019565	37853	4.02	4230	4235	4130	5550	2995	4275	4200.96	0.32	0	2115	4535	4405	4310	4180	4085	4357	4132	153	1275	500	2900	5	1	30556774	1286	26.82	3.80	12	0.12	157.00	1109.00	6690	20230615	-37.07	1772	20230306	137.58	5600	-24.82	20240122	2860	47.20	20240102	6690	-37.07	20230615	1772	137.58	20230306	0.59	N	009730	500	152 억		97800	N	N	0	N	00	N
66	20240219	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-140	5	-3.17	4045026410	934547	81.91	4360	4440	4215	5730	3095	4415	4328.32	0.29	0	8291	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1306	27.23	3.85	12	3.06	157.00	1109.00	6690	20230615	-36.10	1740	20230213	145.69	5600	-23.66	20240122	2860	49.48	20240102	6690	-36.10	20230615	1772	141.25	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
67	20240219	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-105	5	-2.38	3887509720	897886	78.70	4360	4440	4215	5730	3095	4415	4329.58	0.29	0	5268	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1317	27.45	3.89	12	2.94	157.00	1109.00	6690	20230615	-35.58	1740	20230213	147.70	5600	-23.04	20240122	2860	50.70	20240102	6690	-35.58	20230615	1772	143.23	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
68	20240219	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-140	5	-3.17	3600399610	830765	72.81	4360	4440	4215	5730	3095	4415	4333.79	0.29	0	2390	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1306	27.23	3.85	12	2.72	157.00	1109.00	6690	20230615	-36.10	1740	20230213	145.69	5600	-23.66	20240122	2860	49.48	20240102	6690	-36.10	20230615	1772	141.25	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
69	20240219	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-125	5	-2.83	3031661165	697306	61.12	4360	4440	4270	5730	3095	4415	4347.63	0.29	0	5101	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1311	27.32	3.87	12	2.28	157.00	1109.00	6690	20230615	-35.87	1740	20230213	146.55	5600	-23.39	20240122	2860	50.00	20240102	6690	-35.87	20230615	1772	142.10	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
70	20240219	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-100	5	-2.27	2607339555	598533	52.46	4360	4440	4280	5730	3095	4415	4356.17	0.29	0	15757	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1319	27.48	3.89	12	1.96	157.00	1109.00	6690	20230615	-35.50	1740	20230213	147.99	5600	-22.95	20240122	2860	50.87	20240102	6690	-35.50	20230615	1772	143.51	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
71	20240219	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-50	5	-1.13	1695952265	387220	33.94	4360	4440	4325	5730	3095	4415	4379.77	0.29	0	80178	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1334	27.80	3.94	12	1.27	157.00	1109.00	6690	20230615	-34.75	1740	20230213	150.86	5600	-22.05	20240122	2860	52.62	20240102	6690	-34.75	20230615	1772	146.33	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
72	20240219	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	5	2	0.11	1173843390	267767	23.47	4360	4440	4325	5730	3095	4415	4383.76	0.29	0	49777	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1351	28.15	3.99	12	0.88	157.00	1109.00	6690	20230615	-33.93	1740	20230213	154.02	5600	-21.07	20240122	2860	54.55	20240102	6690	-33.93	20230615	1772	149.44	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
73	20240219	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-15	5	-0.34	185053745	42302	3.71	4360	4415	4360	5730	3095	4415	4374.09	0.29	0	13853	4845	4630	4515	4300	4185	4572	4242	153	1315	500	3000	5	1	30556774	1344	28.03	3.97	12	0.14	157.00	1109.00	6690	20230615	-34.23	1740	20230213	152.87	5600	-21.43	20240122	2860	53.85	20240102	6690	-34.23	20230615	1772	148.31	20230306	0.59	N	009730	500	152 억		89013	N	N	0	N	00	N
74	20240216	160227	54	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-140	5	-3.07	5072364540	1127594	101.73	4615	4730	4400	5920	3190	4555	4498.30	0.97	0	-210433	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1349	28.12	3.98	12	3.69	157.00	1109.00	6690	20230615	-34.01	1673	20230210	163.90	5600	-21.16	20240122	2860	54.37	20240102	6690	-34.01	20230615	1772	149.15	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
75	20240216	150229	54	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-140	5	-3.07	4919760865	1093055	98.62	4615	4730	4400	5920	3190	4555	4500.76	0.97	0	-206257	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1349	28.12	3.98	12	3.58	157.00	1109.00	6690	20230615	-34.01	1673	20230210	163.90	5600	-21.16	20240122	2860	54.37	20240102	6690	-34.01	20230615	1772	149.15	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
76	20240216	140231	54	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-120	5	-2.63	4632810820	1028142	92.76	4615	4730	4400	5920	3190	4555	4505.84	0.97	0	-195928	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1355	28.25	4.00	12	3.36	157.00	1109.00	6690	20230615	-33.71	1673	20230210	165.09	5600	-20.80	20240122	2860	55.07	20240102	6690	-33.71	20230615	1772	150.28	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
77	20240216	130228	54	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-140	5	-3.07	4343233610	962838	86.87	4615	4730	4400	5920	3190	4555	4510.71	0.97	0	-186717	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1349	28.12	3.98	12	3.15	157.00	1109.00	6690	20230615	-34.01	1673	20230210	163.90	5600	-21.16	20240122	2860	54.37	20240102	6690	-34.01	20230615	1772	149.15	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
78	20240216	120230	54	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-95	5	-2.09	3620576350	799080	72.09	4615	4730	4410	5920	3190	4555	4530.83	0.97	0	-125925	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1363	28.41	4.02	12	2.62	157.00	1109.00	6690	20230615	-33.33	1673	20230210	166.59	5600	-20.36	20240122	2860	55.94	20240102	6690	-33.33	20230615	1772	151.69	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
79	20240216	110230	54	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-105	5	-2.31	3149620465	693148	62.54	4615	4730	4410	5920	3190	4555	4543.88	0.97	0	-98135	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1360	28.34	4.01	12	2.27	157.00	1109.00	6690	20230615	-33.48	1673	20230210	165.99	5600	-20.54	20240122	2860	55.59	20240102	6690	-33.48	20230615	1772	151.13	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
80	20240216	100229	54	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-10	5	-0.22	2315591580	509903	46.00	4615	4730	4410	5920	3190	4555	4541.15	0.97	0	-111748	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1389	28.95	4.10	12	1.67	157.00	1109.00	6690	20230615	-32.06	1673	20230210	171.67	5600	-18.84	20240122	2860	58.92	20240102	6690	-32.06	20230615	1772	156.49	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
81	20240216	090227	54	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-45	5	-0.99	175915760	38593	3.48	4615	4615	4500	5920	3190	4555	4558.54	0.97	0	-8858	4825	4690	4505	4370	4185	4757	4437	153	1365	500	3090	5	1	30556774	1378	28.73	4.07	12	0.13	157.00	1109.00	6690	20230615	-32.59	1673	20230210	169.58	5600	-19.46	20240122	2860	57.69	20240102	6690	-32.59	20230615	1772	154.51	20230306	0.59	N	009730	500	152 억		296867	N	N	0	N	01	N
82	20240215	160228	53	100.00	KOSDAQ		금속	N	N	N	N		N	4555	95	2	2.13	4911140795	1090322	98.16	4500	4640	4320	5790	3125	4460	4504.31	0.89	0	25277	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1392	29.01	4.11	12	3.57	157.00	1109.00	6690	20230615	-31.91	1673	20230210	172.27	5600	-18.66	20240122	2860	59.27	20240102	6690	-31.91	20230615	1772	157.05	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
83	20240215	150229	53	100.00	KOSDAQ		금속	N	N	N	N		N	4565	105	2	2.35	4480438765	995992	89.67	4500	4640	4320	5790	3125	4460	4498.48	0.89	0	28341	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1395	29.08	4.12	12	3.26	157.00	1109.00	6690	20230615	-31.76	1673	20230210	172.86	5600	-18.48	20240122	2860	59.62	20240102	6690	-31.76	20230615	1772	157.62	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
84	20240215	140227	53	100.00	KOSDAQ		금속	N	N	N	N		N	4540	80	2	1.79	3465183685	774145	69.70	4500	4600	4320	5790	3125	4460	4476.15	0.89	0	-10500	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1387	28.92	4.09	12	2.53	157.00	1109.00	6690	20230615	-32.14	1673	20230210	171.37	5600	-18.93	20240122	2860	58.74	20240102	6690	-32.14	20230615	1772	156.21	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
85	20240215	130227	53	100.00	KOSDAQ		금속	N	N	N	N		N	4515	55	2	1.23	3211068810	717870	64.63	4500	4600	4320	5790	3125	4460	4473.06	0.89	0	-11501	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1380	28.76	4.07	12	2.35	157.00	1109.00	6690	20230615	-32.51	1673	20230210	169.87	5600	-19.38	20240122	2860	57.87	20240102	6690	-32.51	20230615	1772	154.80	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
86	20240215	120228	53	100.00	KOSDAQ		금속	N	N	N	N		N	4570	110	2	2.47	2824850350	632746	56.97	4500	4600	4320	5790	3125	4460	4464.43	0.89	0	-8054	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1396	29.11	4.12	12	2.07	157.00	1109.00	6690	20230615	-31.69	1673	20230210	173.16	5600	-18.39	20240122	2860	59.79	20240102	6690	-31.69	20230615	1772	157.90	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
87	20240215	110226	53	100.00	KOSDAQ		금속	N	N	N	N		N	4465	5	2	0.11	2386766030	535309	48.19	4500	4600	4320	5790	3125	4460	4458.67	0.89	0	-14095	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1364	28.44	4.03	12	1.75	157.00	1109.00	6690	20230615	-33.26	1673	20230210	166.89	5600	-20.27	20240122	2860	56.12	20240102	6690	-33.26	20230615	1772	151.98	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
88	20240215	100227	53	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-110	5	-2.47	1211927780	275487	24.80	4500	4540	4320	5790	3125	4460	4399.15	0.89	0	-44257	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1329	27.71	3.92	12	0.90	157.00	1109.00	6690	20230615	-34.98	1673	20230210	160.01	5600	-22.32	20240122	2860	52.10	20240102	6690	-34.98	20230615	1772	145.49	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
89	20240215	090225	53	100.00	KOSDAQ		금속	N	N	N	N		N	4495	35	2	0.78	103705755	23010	2.07	4500	4540	4475	5790	3125	4460	4507.59	0.89	0	-7736	4813	4636	4358	4181	3903	4725	4270	153	1330	500	0	5	1	30556774	1374	28.63	4.05	12	0.08	157.00	1109.00	6690	20230615	-32.81	1673	20230210	168.68	5600	-19.73	20240122	2860	57.17	20240102	6690	-32.81	20230615	1772	153.67	20230306	0.59	N	009730	500	152 억		271669	N	N	0	N	02	N
90	20240214	160225	53	100.00	KOSDAQ		금속	N	N	N	N		N	4460	85	2	1.94	4688951150	1095650	131.54	4345	4535	4080	5680	3065	4375	4279.38	1.02	0	-38732	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1363	28.41	4.02	12	3.59	157.00	1109.00	6690	20230615	-33.33	1673	20230210	166.59	5600	-20.36	20240122	2860	55.94	20240102	6690	-33.33	20230615	1772	151.69	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
91	20240214	150226	53	100.00	KOSDAQ		금속	N	N	N	N		N	4440	65	2	1.49	4536441455	1061333	127.42	4345	4535	4080	5680	3065	4375	4274.29	1.02	0	-36217	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1357	28.28	4.00	12	3.47	157.00	1109.00	6690	20230615	-33.63	1673	20230210	165.39	5600	-20.71	20240122	2860	55.24	20240102	6690	-33.63	20230615	1772	150.56	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
92	20240214	140226	53	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-10	5	-0.23	3541099960	837266	100.52	4345	4395	4080	5680	3065	4375	4229.36	1.02	0	-44908	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1334	27.80	3.94	12	2.74	157.00	1109.00	6690	20230615	-34.75	1673	20230210	160.91	5600	-22.05	20240122	2860	52.62	20240102	6690	-34.75	20230615	1772	146.33	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
93	20240214	130228	53	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-95	5	-2.17	3117281895	739652	88.80	4345	4345	4080	5680	3065	4375	4214.52	1.02	0	-50904	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1308	27.26	3.86	12	2.42	157.00	1109.00	6690	20230615	-36.02	1673	20230210	155.83	5600	-23.57	20240122	2860	49.65	20240102	6690	-36.02	20230615	1772	141.53	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
94	20240214	120225	53	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-130	5	-2.97	2672532180	636172	76.38	4345	4345	4080	5680	3065	4375	4200.96	1.02	0	-48980	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1297	27.04	3.83	12	2.08	157.00	1109.00	6690	20230615	-36.55	1673	20230210	153.74	5600	-24.20	20240122	2860	48.43	20240102	6690	-36.55	20230615	1772	139.56	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
95	20240214	110227	53	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-195	5	-4.46	2424508955	577218	69.30	4345	4345	4080	5680	3065	4375	4200.33	1.02	0	-62359	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1277	26.62	3.77	12	1.89	157.00	1109.00	6690	20230615	-37.52	1673	20230210	149.85	5600	-25.36	20240122	2860	46.15	20240102	6690	-37.52	20230615	1772	135.89	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
96	20240214	090224	53	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-145	5	-3.31	137031955	31989	3.84	4345	4345	4210	5680	3065	4375	4283.71	1.02	0	-11832	4601	4487	4421	4307	4241	4455	4275	153	1305	500	0	5	1	30556774	1293	26.94	3.81	12	0.10	157.00	1109.00	6690	20230615	-36.77	1673	20230210	152.84	5600	-24.46	20240122	2860	47.90	20240102	6690	-36.77	20230615	1772	138.71	20230306	0.59	N	009730	500	152 억		310401	N	N	0	N	02	N
97	20240213	160224	53	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-70	5	-1.57	3603237605	814707	85.78	4445	4535	4355	5770	3115	4445	4422.97	0.89	0	37889	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1337	27.87	3.94	12	2.67	157.00	1109.00	6690	20230615	-34.60	1669	20230207	162.13	5600	-21.88	20240122	2860	52.97	20240102	6690	-34.60	20230615	1740	151.44	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N
98	20240213	150219	53	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-45	5	-1.01	3331963925	752704	79.25	4445	4535	4355	5770	3115	4445	4426.65	0.89	0	40993	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1344	28.03	3.97	12	2.46	157.00	1109.00	6690	20230615	-34.23	1669	20230207	163.63	5600	-21.43	20240122	2860	53.85	20240102	6690	-34.23	20230615	1740	152.87	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N
99	20240213	140226	53	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-35	5	-0.79	3008047700	679103	71.50	4445	4535	4355	5770	3115	4445	4429.43	0.89	0	50108	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1348	28.09	3.98	12	2.22	157.00	1109.00	6690	20230615	-34.08	1669	20230207	164.23	5600	-21.25	20240122	2860	54.20	20240102	6690	-34.08	20230615	1740	153.45	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N
100	20240213	130224	53	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-75	5	-1.69	2672898385	602724	63.46	4445	4535	4355	5770	3115	4445	4434.69	0.89	0	48877	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1335	27.83	3.94	12	1.97	157.00	1109.00	6690	20230615	-34.68	1669	20230207	161.83	5600	-21.96	20240122	2860	52.80	20240102	6690	-34.68	20230615	1740	151.15	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N
101	20240213	120225	53	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-35	5	-0.79	2050605345	460662	48.50	4445	4535	4355	5770	3115	4445	4451.44	0.89	0	46128	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1348	28.09	3.98	12	1.51	157.00	1109.00	6690	20230615	-34.08	1669	20230207	164.23	5600	-21.25	20240122	2860	54.20	20240102	6690	-34.08	20230615	1740	153.45	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N
102	20240213	110225	53	100.00	KOSDAQ		금속	N	N	N	N		N	4475	30	2	0.67	1508027835	337625	35.55	4445	4535	4355	5770	3115	4445	4466.61	0.89	0	51899	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1367	28.50	4.04	12	1.10	157.00	1109.00	6690	20230615	-33.11	1669	20230207	168.12	5600	-20.09	20240122	2860	56.47	20240102	6690	-33.11	20230615	1740	157.18	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N
103	20240213	100211	53	100.00	KOSDAQ		금속	N	N	N	N		N	4535	90	2	2.02	1144731870	256441	27.00	4445	4535	4355	5770	3115	4445	4463.96	0.89	0	51486	4681	4562	4501	4382	4321	4532	4352	153	1325	500	0	5	1	30556774	1386	28.89	4.09	12	0.84	157.00	1109.00	6690	20230615	-32.21	1669	20230207	171.72	5600	-19.02	20240122	2860	58.57	20240102	6690	-32.21	20230615	1740	160.63	20230213	0.59	N	009730	500	152 억		272511	N	N	0	N	02	N