KissMeData/021040/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	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-10	5	-0.22	34661825	7767	111.31	4475	4475	4450	5810	3135	4475	4462.70	0.23	0	-392	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	485	-7.54	0.73	12	0.07	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4515	-1.11	20240228	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
3	20240229	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	0	3	0.00	31696950	7103	101.79	4475	4475	4450	5810	3135	4475	4462.47	0.23	0	-389	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	486	-7.56	0.73	12	0.07	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
4	20240229	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-5	5	-0.11	26887295	6027	86.37	4475	4475	4450	5810	3135	4475	4461.14	0.23	0	-282	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	485	-7.55	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.80	3775	20231026	18.41	4515	-1.00	20240228	3820	17.02	20240125	6460	-30.80	20230417	3775	18.41	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
5	20240229	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-10	5	-0.22	16573615	3715	53.24	4475	4475	4450	5810	3135	4475	4461.27	0.23	0	-182	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	485	-7.54	0.73	12	0.03	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4515	-1.11	20240228	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
6	20240229	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-15	5	-0.34	12931940	2899	41.54	4475	4475	4450	5810	3135	4475	4460.83	0.23	0	-124	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	484	-7.53	0.73	12	0.03	-592.00	6115.00	6460	20230417	-30.96	3775	20231026	18.15	4515	-1.22	20240228	3820	16.75	20240125	6460	-30.96	20230417	3775	18.15	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
7	20240229	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-10	5	-0.22	10231270	2293	32.86	4475	4475	4455	5810	3135	4475	4461.96	0.23	0	-103	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	485	-7.54	0.73	12	0.02	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4515	-1.11	20240228	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
8	20240229	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-10	5	-0.22	5137395	1151	16.49	4475	4475	4460	5810	3135	4475	4463.42	0.23	0	-64	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	485	-7.54	0.73	12	0.01	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4515	-1.11	20240228	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
9	20240229	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	0	3	0.00	210290	47	0.67	4475	4475	4470	5810	3135	4475	4474.26	0.23	0	-12	4551	4512	4476	4437	4401	4495	4420	543	1335	5000	3040	5	1	10852387	486	-7.56	0.73	12	0.00	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24686	N	N	0	N	00	N
10	20240228	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	31168100	6976	60.09	4510	4515	4440	5790	3125	4460	4467.90	0.22	0	507	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	486	-7.56	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
11	20240228	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	5	2	0.11	30291900	6780	58.40	4510	4515	4440	5790	3125	4460	4467.83	0.22	0	518	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	485	-7.54	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4515	-1.11	20240228	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
12	20240228	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	0	3	0.00	28184190	6307	54.32	4510	4515	4440	5790	3125	4460	4468.72	0.22	0	556	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	484	-7.53	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.96	3775	20231026	18.15	4515	-1.22	20240228	3820	16.75	20240125	6460	-30.96	20230417	3775	18.15	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
13	20240228	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	25720370	5754	49.56	4510	4515	4440	5790	3125	4460	4470.00	0.22	0	564	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	486	-7.56	0.73	12	0.05	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
14	20240228	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-10	5	-0.22	23808250	5324	45.86	4510	4515	4450	5790	3125	4460	4471.87	0.22	0	600	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	483	-7.52	0.73	12	0.05	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4515	-1.44	20240228	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
15	20240228	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	10	2	0.22	17103750	3819	32.89	4510	4515	4450	5790	3125	4460	4478.59	0.22	0	603	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	485	-7.55	0.73	12	0.04	-592.00	6115.00	6460	20230417	-30.80	3775	20231026	18.41	4515	-1.00	20240228	3820	17.02	20240125	6460	-30.80	20230417	3775	18.41	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
16	20240228	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	15	2	0.34	16022375	3577	30.81	4510	4515	4450	5790	3125	4460	4479.28	0.22	0	657	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	486	-7.56	0.73	12	0.03	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
17	20240228	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	50	2	1.12	9567405	2130	18.35	4510	4515	4470	5790	3125	4460	4491.74	0.22	0	748	4546	4502	4421	4377	4296	4525	4400	543	1330	5000	3030	5	1	10852387	489	-7.62	0.74	12	0.02	-592.00	6115.00	6460	20230417	-30.19	3775	20231026	19.47	4515	-0.11	20240228	3820	18.06	20240125	6460	-30.19	20230417	3775	19.47	20231026	0.33	N	021040	5000	542 억		24179	N	N	0	N	00	N
18	20240227	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	10	2	0.22	50708640	11580	60.67	4455	4465	4340	5780	3115	4450	4378.98	0.22	0	-63	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	484	-7.53	0.73	12	0.11	-592.00	6115.00	6460	20230417	-30.96	3775	20231026	18.15	4500	-0.89	20240226	3820	16.75	20240125	6460	-30.96	20230417	3775	18.15	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
19	20240227	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-55	5	-1.24	45624835	10418	54.58	4455	4465	4340	5780	3115	4450	4379.42	0.22	0	-152	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	477	-7.42	0.72	12	0.10	-592.00	6115.00	6460	20230417	-31.97	3775	20231026	16.42	4500	-2.33	20240226	3820	15.05	20240125	6460	-31.97	20230417	3775	16.42	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
20	20240227	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-80	5	-1.80	45121230	10303	53.98	4455	4465	4340	5780	3115	4450	4379.43	0.22	0	-130	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	474	-7.38	0.71	12	0.09	-592.00	6115.00	6460	20230417	-32.35	3775	20231026	15.76	4500	-2.89	20240226	3820	14.40	20240125	6460	-32.35	20230417	3775	15.76	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
21	20240227	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-105	5	-2.36	31973335	7278	38.13	4455	4465	4345	5780	3115	4450	4393.15	0.22	0	-106	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	472	-7.34	0.71	12	0.07	-592.00	6115.00	6460	20230417	-32.74	3775	20231026	15.10	4500	-3.44	20240226	3820	13.74	20240125	6460	-32.74	20230417	3775	15.10	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
22	20240227	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-90	5	-2.02	25486550	5789	30.33	4455	4465	4360	5780	3115	4450	4402.58	0.22	0	-193	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	473	-7.36	0.71	12	0.05	-592.00	6115.00	6460	20230417	-32.51	3775	20231026	15.50	4500	-3.11	20240226	3820	14.14	20240125	6460	-32.51	20230417	3775	15.50	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
23	20240227	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-60	5	-1.35	14671190	3316	17.37	4455	4465	4390	5780	3115	4450	4424.36	0.22	0	-159	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	476	-7.42	0.72	12	0.03	-592.00	6115.00	6460	20230417	-32.04	3775	20231026	16.29	4500	-2.44	20240226	3820	14.92	20240125	6460	-32.04	20230417	3775	16.29	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
24	20240227	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-30	5	-0.67	9638330	2173	11.38	4455	4465	4410	5780	3115	4450	4435.49	0.22	0	-68	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	480	-7.47	0.72	12	0.02	-592.00	6115.00	6460	20230417	-31.58	3775	20231026	17.09	4500	-1.78	20240226	3820	15.71	20240125	6460	-31.58	20230417	3775	17.09	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
25	20240227	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	5	2	0.11	507690	114	0.60	4455	4455	4450	5780	3115	4450	4453.42	0.22	0	-1	4593	4521	4428	4356	4263	4557	4392	543	1330	5000	3020	5	1	10852387	483	-7.53	0.73	12	0.00	-592.00	6115.00	6460	20230417	-31.04	3775	20231026	18.01	4500	-1.00	20240226	3820	16.62	20240125	6460	-31.04	20230417	3775	18.01	20231026	0.33	N	021040	5000	542 억		24153	N	N	0	N	00	N
26	20240226	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	85	2	1.95	84435030	19088	153.90	4370	4500	4335	5670	3060	4365	4423.07	0.22	0	250	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	483	-7.52	0.73	12	0.18	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4500	-1.11	20240226	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
27	20240226	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	65	2	1.49	81761715	18486	149.04	4370	4500	4335	5670	3060	4365	4422.90	0.22	0	240	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	481	-7.48	0.72	12	0.17	-592.00	6115.00	6460	20230417	-31.42	3775	20231026	17.35	4500	-1.56	20240226	3820	15.97	20240125	6460	-31.42	20230417	3775	17.35	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
28	20240226	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	100	2	2.29	50908795	11569	93.28	4370	4465	4335	5670	3060	4365	4400.45	0.22	0	-111	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	485	-7.54	0.73	12	0.11	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4465	0.00	20240226	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
29	20240226	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	55	2	1.26	29542545	6760	54.50	4370	4425	4335	5670	3060	4365	4370.20	0.22	0	-80	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	480	-7.47	0.72	12	0.06	-592.00	6115.00	6460	20230417	-31.58	3775	20231026	17.09	4425	-0.11	20240226	3820	15.71	20240125	6460	-31.58	20230417	3775	17.09	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
30	20240226	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	15	2	0.34	21342775	4895	39.47	4370	4380	4335	5670	3060	4365	4360.12	0.22	0	-185	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	475	-7.40	0.72	12	0.05	-592.00	6115.00	6460	20230417	-32.20	3775	20231026	16.03	4380	0.00	20240226	3820	14.66	20240125	6460	-32.20	20230417	3775	16.03	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
31	20240226	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-5	5	-0.11	15365170	3527	28.44	4370	4375	4335	5670	3060	4365	4356.44	0.22	0	-57	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	473	-7.36	0.71	12	0.03	-592.00	6115.00	6460	20230417	-32.51	3775	20231026	15.50	4375	-0.34	20240226	3820	14.14	20240125	6460	-32.51	20230417	3775	15.50	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
32	20240226	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	0	3	0.00	11316915	2597	20.94	4370	4375	4345	5670	3060	4365	4357.69	0.22	0	-11	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	474	-7.37	0.71	12	0.02	-592.00	6115.00	6460	20230417	-32.43	3775	20231026	15.63	4375	-0.23	20240226	3820	14.27	20240125	6460	-32.43	20230417	3775	15.63	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
33	20240226	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	5	2	0.11	174800	40	0.32	4370	4370	4370	5670	3060	4365	4370.00	0.22	0	-2	4418	4391	4338	4311	4258	4405	4325	543	1305	5000	2960	5	1	10852387	474	-7.38	0.71	12	0.00	-592.00	6115.00	6460	20230417	-32.35	3775	20231026	15.76	4370	0.00	20240226	3820	14.40	20240125	6460	-32.35	20230417	3775	15.76	20231026	0.33	N	021040	5000	542 억		23991	N	N	0	N	00	N
34	20240223	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	65	2	1.51	53715000	12403	94.91	4305	4365	4285	5590	3010	4300	4330.81	0.22	0	-125	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	474	-7.37	0.71	12	0.11	-592.00	6115.00	6460	20230417	-32.43	3775	20231026	15.63	4365	0.00	20240223	3820	14.27	20240125	6460	-32.43	20230417	3775	15.63	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
35	20240223	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	35	2	0.81	49500470	11437	87.52	4305	4365	4285	5590	3010	4300	4328.10	0.22	0	-109	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	470	-7.32	0.71	12	0.11	-592.00	6115.00	6460	20230417	-32.89	3775	20231026	14.83	4365	-0.69	20240223	3820	13.48	20240125	6460	-32.89	20230417	3775	14.83	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
36	20240223	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	50	2	1.16	38769675	8970	68.64	4305	4350	4285	5590	3010	4300	4322.15	0.22	0	-53	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	472	-7.35	0.71	12	0.08	-592.00	6115.00	6460	20230417	-32.66	3775	20231026	15.23	4350	0.00	20240223	3820	13.87	20240125	6460	-32.66	20230417	3775	15.23	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
37	20240223	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	25	2	0.58	17272795	4018	30.75	4305	4325	4285	5590	3010	4300	4298.85	0.22	0	-216	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	469	-7.31	0.71	12	0.04	-592.00	6115.00	6460	20230417	-33.05	3775	20231026	14.57	4330	-0.12	20240222	3820	13.22	20240125	6460	-33.05	20230417	3775	14.57	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
38	20240223	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	6329525	1474	11.28	4305	4305	4285	5590	3010	4300	4294.11	0.22	0	-176	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	466	-7.25	0.70	12	0.01	-592.00	6115.00	6460	20230417	-33.59	3775	20231026	13.64	4330	-0.92	20240222	3820	12.30	20240125	6460	-33.59	20230417	3775	13.64	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
39	20240223	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-5	5	-0.12	5428370	1264	9.67	4305	4305	4285	5590	3010	4300	4294.60	0.22	0	-152	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	466	-7.26	0.70	12	0.01	-592.00	6115.00	6460	20230417	-33.51	3775	20231026	13.77	4330	-0.81	20240222	3820	12.43	20240125	6460	-33.51	20230417	3775	13.77	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
40	20240223	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-10	5	-0.23	2615490	609	4.66	4305	4305	4285	5590	3010	4300	4294.73	0.22	0	-100	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	466	-7.25	0.70	12	0.01	-592.00	6115.00	6460	20230417	-33.59	3775	20231026	13.64	4330	-0.92	20240222	3820	12.30	20240125	6460	-33.59	20230417	3775	13.64	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
41	20240223	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	5	2	0.12	142065	33	0.25	4305	4305	4305	5590	3010	4300	4305.00	0.22	0	-4	4373	4336	4293	4256	4213	4355	4275	543	1290	5000	2920	5	1	10852387	467	-7.27	0.70	12	0.00	-592.00	6115.00	6460	20230417	-33.36	3775	20231026	14.04	4330	-0.58	20240222	3820	12.70	20240125	6460	-33.36	20230417	3775	14.04	20231026	0.33	N	021040	5000	542 억		24116	N	N	0	N	00	N
42	20240222	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	25	2	0.58	56187005	13068	92.62	4280	4330	4250	5550	2995	4275	4299.59	0.22	0	55	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	467	-7.26	0.70	12	0.12	-592.00	6115.00	6460	20230417	-33.44	3775	20231026	13.91	4330	-0.69	20240222	3820	12.57	20240125	6460	-33.44	20230417	3775	13.91	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
43	20240222	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	20	2	0.47	51753725	12036	85.30	4280	4330	4250	5550	2995	4275	4299.91	0.22	0	66	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	466	-7.26	0.70	12	0.11	-592.00	6115.00	6460	20230417	-33.51	3775	20231026	13.77	4330	-0.81	20240222	3820	12.43	20240125	6460	-33.51	20230417	3775	13.77	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
44	20240222	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	20	2	0.47	51213425	11910	84.41	4280	4330	4250	5550	2995	4275	4300.04	0.22	0	75	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	466	-7.26	0.70	12	0.11	-592.00	6115.00	6460	20230417	-33.51	3775	20231026	13.77	4330	-0.81	20240222	3820	12.43	20240125	6460	-33.51	20230417	3775	13.77	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
45	20240222	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	25	2	0.58	49657375	11547	81.84	4280	4330	4250	5550	2995	4275	4300.46	0.22	0	115	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	467	-7.26	0.70	12	0.11	-592.00	6115.00	6460	20230417	-33.44	3775	20231026	13.91	4330	-0.69	20240222	3820	12.57	20240125	6460	-33.44	20230417	3775	13.91	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
46	20240222	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	25	2	0.58	49201575	11441	81.08	4280	4330	4250	5550	2995	4275	4300.46	0.22	0	115	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	467	-7.26	0.70	12	0.11	-592.00	6115.00	6460	20230417	-33.44	3775	20231026	13.91	4330	-0.69	20240222	3820	12.57	20240125	6460	-33.44	20230417	3775	13.91	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
47	20240222	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	50	2	1.17	39138245	9099	64.49	4280	4330	4250	5550	2995	4275	4301.38	0.22	0	5	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	469	-7.31	0.71	12	0.08	-592.00	6115.00	6460	20230417	-33.05	3775	20231026	14.57	4330	-0.12	20240222	3820	13.22	20240125	6460	-33.05	20230417	3775	14.57	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
48	20240222	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	15	2	0.35	10143755	2374	16.82	4280	4290	4250	5550	2995	4275	4272.85	0.22	0	-57	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	466	-7.25	0.70	12	0.02	-592.00	6115.00	6460	20230417	-33.59	3775	20231026	13.64	4290	0.00	20240222	3820	12.30	20240125	6460	-33.59	20230417	3775	13.64	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
49	20240222	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	5	2	0.12	1031290	241	1.71	4280	4280	4275	5550	2995	4275	4279.21	0.22	0	-51	4345	4310	4245	4210	4145	4327	4227	543	1275	5000	2900	5	1	10852387	464	-7.23	0.70	12	0.00	-592.00	6115.00	6460	20230417	-33.75	3775	20231026	13.38	4280	0.00	20240221	3820	12.04	20240125	6460	-33.75	20230417	3775	13.38	20231026	0.33	N	021040	5000	542 억		24061	N	N	0	N	00	N
50	20240221	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	70	2	1.66	59716210	14110	402.57	4205	4280	4180	5460	2945	4205	4232.19	0.22	0	-42	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	464	-7.22	0.70	12	0.13	-592.00	6115.00	6460	20230417	-33.82	3775	20231026	13.25	4280	-0.12	20240221	3820	11.91	20240125	6460	-33.82	20230417	3775	13.25	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
51	20240221	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	40	2	0.95	58648205	13858	395.38	4205	4280	4180	5460	2945	4205	4232.08	0.22	0	-43	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	461	-7.17	0.69	12	0.13	-592.00	6115.00	6460	20230417	-34.29	3775	20231026	12.45	4280	-0.82	20240221	3820	11.13	20240125	6460	-34.29	20230417	3775	12.45	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
52	20240221	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	70	2	1.66	30714365	7249	206.82	4205	4275	4180	5460	2945	4205	4237.05	0.22	0	-382	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	464	-7.22	0.70	12	0.07	-592.00	6115.00	6460	20230417	-33.82	3775	20231026	13.25	4275	0.00	20240221	3820	11.91	20240125	6460	-33.82	20230417	3775	13.25	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
53	20240221	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	25	2	0.59	17815945	4221	120.43	4205	4240	4180	5460	2945	4205	4220.79	0.22	0	-212	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	459	-7.15	0.69	12	0.04	-592.00	6115.00	6460	20230417	-34.52	3775	20231026	12.05	4245	-0.35	20240215	3820	10.73	20240125	6460	-34.52	20230417	3775	12.05	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
54	20240221	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	30	2	0.71	11573815	2745	78.32	4205	4235	4180	5460	2945	4205	4216.33	0.22	0	-93	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	460	-7.15	0.69	12	0.03	-592.00	6115.00	6460	20230417	-34.44	3775	20231026	12.19	4245	-0.24	20240215	3820	10.86	20240125	6460	-34.44	20230417	3775	12.19	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
55	20240221	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	25	2	0.59	8308490	1972	56.26	4205	4230	4180	5460	2945	4205	4213.23	0.22	0	-57	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	459	-7.15	0.69	12	0.02	-592.00	6115.00	6460	20230417	-34.52	3775	20231026	12.05	4245	-0.35	20240215	3820	10.73	20240125	6460	-34.52	20230417	3775	12.05	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
56	20240221	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-5	5	-0.12	2747770	656	18.72	4205	4210	4180	5460	2945	4205	4188.67	0.22	0	-12	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	456	-7.09	0.69	12	0.01	-592.00	6115.00	6460	20230417	-34.98	3775	20231026	11.26	4245	-1.06	20240215	3820	9.95	20240125	6460	-34.98	20230417	3775	11.26	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
57	20240221	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	5	2	0.12	50460	12	0.34	4205	4210	4200	5460	2945	4205	4205.00	0.22	0	-1	4238	4221	4198	4181	4158	4230	4190	543	1255	5000	2850	5	1	10852387	457	-7.11	0.69	12	0.00	-592.00	6115.00	6460	20230417	-34.83	3775	20231026	11.52	4245	-0.82	20240215	3820	10.21	20240125	6460	-34.83	20230417	3775	11.52	20231026	0.33	N	021040	5000	542 억		24103	N	N	0	N	00	N
58	20240220	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	25	2	0.60	14704390	3505	50.44	4185	4215	4175	5430	2930	4180	4195.26	0.22	0	-44	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	456	-7.10	0.69	12	0.03	-592.00	6115.00	6460	20230417	-34.91	3775	20231026	11.39	4245	-0.94	20240215	3820	10.08	20240125	6460	-34.91	20230417	3775	11.39	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
59	20240220	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	30	2	0.72	13346795	3181	45.78	4185	4215	4175	5430	2930	4180	4195.79	0.22	0	-41	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	457	-7.11	0.69	12	0.03	-592.00	6115.00	6460	20230417	-34.83	3775	20231026	11.52	4245	-0.82	20240215	3820	10.21	20240125	6460	-34.83	20230417	3775	11.52	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
60	20240220	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	30	2	0.72	13149290	3134	45.10	4185	4215	4175	5430	2930	4180	4195.69	0.22	0	-40	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	457	-7.11	0.69	12	0.03	-592.00	6115.00	6460	20230417	-34.83	3775	20231026	11.52	4245	-0.82	20240215	3820	10.21	20240125	6460	-34.83	20230417	3775	11.52	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
61	20240220	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	30	2	0.72	13102970	3123	44.94	4185	4215	4175	5430	2930	4180	4195.64	0.22	0	-39	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	457	-7.11	0.69	12	0.03	-592.00	6115.00	6460	20230417	-34.83	3775	20231026	11.52	4245	-0.82	20240215	3820	10.21	20240125	6460	-34.83	20230417	3775	11.52	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
62	20240220	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	0	3	0.00	13010370	3101	44.63	4185	4215	4175	5430	2930	4180	4195.54	0.22	0	-37	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	454	-7.06	0.68	12	0.03	-592.00	6115.00	6460	20230417	-35.29	3775	20231026	10.73	4245	-1.53	20240215	3820	9.42	20240125	6460	-35.29	20230417	3775	10.73	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
63	20240220	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	30	2	0.72	8465770	2019	29.05	4185	4210	4175	5430	2930	4180	4193.05	0.22	0	-15	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	457	-7.11	0.69	12	0.02	-592.00	6115.00	6460	20230417	-34.83	3775	20231026	11.52	4245	-0.82	20240215	3820	10.21	20240125	6460	-34.83	20230417	3775	11.52	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
64	20240220	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	10	2	0.24	2796825	669	9.63	4185	4190	4175	5430	2930	4180	4180.61	0.22	0	-4	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	455	-7.08	0.69	12	0.01	-592.00	6115.00	6460	20230417	-35.14	3775	20231026	10.99	4245	-1.30	20240215	3820	9.69	20240125	6460	-35.14	20230417	3775	10.99	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
65	20240220	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	5	2	0.12	1830860	438	6.30	4185	4185	4175	5430	2930	4180	4180.05	0.22	0	0	4240	4210	4150	4120	4060	4225	4135	543	1250	5000	2840	5	1	10852387	454	-7.07	0.68	12	0.00	-592.00	6115.00	6460	20230417	-35.22	3775	20231026	10.86	4245	-1.41	20240215	3820	9.55	20240125	6460	-35.22	20230417	3775	10.86	20231026	0.33	N	021040	5000	542 억		24147	N	N	0	N	00	N
66	20240219	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	45	2	1.09	28684655	6949	57.09	4125	4180	4090	5370	2895	4135	4127.88	0.22	0	-252	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	454	-7.06	0.68	12	0.06	-592.00	6115.00	6460	20230417	-35.29	3775	20231026	10.73	4245	-1.53	20240215	3820	9.42	20240125	6460	-35.29	20230417	3775	10.73	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
67	20240219	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	15	2	0.36	26020425	6309	51.84	4125	4180	4090	5370	2895	4135	4124.33	0.22	0	-221	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	450	-7.01	0.68	12	0.06	-592.00	6115.00	6460	20230417	-35.76	3775	20231026	9.93	4245	-2.24	20240215	3820	8.64	20240125	6460	-35.76	20230417	3775	9.93	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
68	20240219	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	24942430	6049	49.70	4125	4180	4090	5370	2895	4135	4123.40	0.22	0	-177	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	450	-7.00	0.68	12	0.06	-592.00	6115.00	6460	20230417	-35.84	3775	20231026	9.80	4245	-2.36	20240215	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
69	20240219	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	23536080	5708	46.90	4125	4180	4090	5370	2895	4135	4123.35	0.22	0	-163	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	448	-6.97	0.67	12	0.05	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4245	-2.83	20240215	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
70	20240219	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	23042690	5588	45.91	4125	4180	4090	5370	2895	4135	4123.60	0.22	0	-164	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	448	-6.97	0.67	12	0.05	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4245	-2.83	20240215	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
71	20240219	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	40	2	0.97	16355730	3962	32.55	4125	4175	4090	5370	2895	4135	4128.15	0.22	0	-155	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	453	-7.05	0.68	12	0.04	-592.00	6115.00	6460	20230417	-35.37	3775	20231026	10.60	4245	-1.65	20240215	3820	9.29	20240125	6460	-35.37	20230417	3775	10.60	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
72	20240219	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	15	2	0.36	11422450	2776	22.81	4125	4150	4090	5370	2895	4135	4114.72	0.22	0	-75	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	450	-7.01	0.68	12	0.03	-592.00	6115.00	6460	20230417	-35.76	3775	20231026	9.93	4245	-2.24	20240215	3820	8.64	20240125	6460	-35.76	20230417	3775	9.93	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
73	20240219	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-10	5	-0.24	1093120	265	2.18	4125	4125	4120	5370	2895	4135	4124.98	0.22	0	-1	4265	4200	4150	4085	4035	4175	4060	543	1235	5000	2810	5	1	10852387	448	-6.97	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4245	-2.83	20240215	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		24399	N	N	0	N	00	N
74	20240216	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-95	5	-2.25	50359460	12170	48.55	4210	4215	4100	5490	2965	4230	4138.00	0.22	0	407	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	449	-6.98	0.68	12	0.11	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4245	-2.59	20240215	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
75	20240216	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-70	5	-1.65	48761275	11784	47.01	4210	4215	4100	5490	2965	4230	4137.92	0.22	0	383	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	451	-7.03	0.68	12	0.11	-592.00	6115.00	6460	20230417	-35.60	3775	20231026	10.20	4245	-2.00	20240215	3820	8.90	20240125	6460	-35.60	20230417	3775	10.20	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
76	20240216	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-100	5	-2.36	48477730	11716	46.74	4210	4215	4100	5490	2965	4230	4137.74	0.22	0	398	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	448	-6.98	0.68	12	0.11	-592.00	6115.00	6460	20230417	-36.07	3775	20231026	9.40	4245	-2.71	20240215	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
77	20240216	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-100	5	-2.36	41466955	10020	39.97	4210	4215	4100	5490	2965	4230	4138.42	0.22	0	1741	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	448	-6.98	0.68	12	0.09	-592.00	6115.00	6460	20230417	-36.07	3775	20231026	9.40	4245	-2.71	20240215	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
78	20240216	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-40	5	-0.95	8804170	2101	8.38	4210	4215	4165	5490	2965	4230	4190.47	0.22	0	-54	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	455	-7.08	0.69	12	0.02	-592.00	6115.00	6460	20230417	-35.14	3775	20231026	10.99	4245	-1.30	20240215	3820	9.69	20240125	6460	-35.14	20230417	3775	10.99	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
79	20240216	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-35	5	-0.83	8282795	1976	7.88	4210	4215	4165	5490	2965	4230	4191.70	0.22	0	-51	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	455	-7.09	0.69	12	0.02	-592.00	6115.00	6460	20230417	-35.06	3775	20231026	11.13	4245	-1.18	20240215	3820	9.82	20240125	6460	-35.06	20230417	3775	11.13	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
80	20240216	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-30	5	-0.71	7649860	1825	7.28	4210	4215	4165	5490	2965	4230	4191.70	0.22	0	-54	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	456	-7.09	0.69	12	0.02	-592.00	6115.00	6460	20230417	-34.98	3775	20231026	11.26	4245	-1.06	20240215	3820	9.95	20240125	6460	-34.98	20230417	3775	11.26	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
81	20240216	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-15	5	-0.35	2037645	484	1.93	4210	4215	4205	5490	2965	4230	4210.01	0.22	0	-13	4323	4276	4198	4151	4073	4300	4175	543	1260	5000	2870	5	1	10852387	457	-7.12	0.69	12	0.00	-592.00	6115.00	6460	20230417	-34.75	3775	20231026	11.66	4245	-0.71	20240215	3820	10.34	20240125	6460	-34.75	20230417	3775	11.66	20231026	0.33	N	021040	5000	542 억		23992	N	N	0	N	00	N
82	20240215	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	100	2	2.42	102876385	24649	1215.43	4135	4245	4120	5360	2895	4130	4173.65	0.22	0	-43	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	459	-7.15	0.69	12	0.23	-592.00	6115.00	6460	20230417	-34.52	3775	20231026	12.05	4245	-0.35	20240215	3820	10.73	20240125	6460	-34.52	20230417	3775	12.05	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
83	20240215	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	75	2	1.82	100765175	24148	1190.73	4135	4245	4120	5360	2895	4130	4172.82	0.22	0	25	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	456	-7.10	0.69	12	0.22	-592.00	6115.00	6460	20230417	-34.91	3775	20231026	11.39	4245	-0.94	20240215	3820	10.08	20240125	6460	-34.91	20230417	3775	11.39	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
84	20240215	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-5	5	-0.12	85513765	20479	1009.81	4135	4245	4120	5360	2895	4130	4175.68	0.22	0	1527	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	448	-6.97	0.67	12	0.19	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4245	-2.83	20240215	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
85	20240215	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	70	2	1.69	71686440	17134	844.87	4135	4245	4125	5360	2895	4130	4183.87	0.22	0	922	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	456	-7.09	0.69	12	0.16	-592.00	6115.00	6460	20230417	-34.98	3775	20231026	11.26	4245	-1.06	20240215	3820	9.95	20240125	6460	-34.98	20230417	3775	11.26	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
86	20240215	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	50	2	1.21	49073815	11676	575.74	4135	4245	4130	5360	2895	4130	4202.96	0.22	0	-234	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	454	-7.06	0.68	12	0.11	-592.00	6115.00	6460	20230417	-35.29	3775	20231026	10.73	4245	-1.53	20240215	3820	9.42	20240125	6460	-35.29	20230417	3775	10.73	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
87	20240215	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	50	2	1.21	13932715	3340	164.69	4135	4195	4130	5360	2895	4130	4171.47	0.22	0	-35	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	454	-7.06	0.68	12	0.03	-592.00	6115.00	6460	20230417	-35.29	3775	20231026	10.73	4195	-0.36	20240215	3820	9.42	20240125	6460	-35.29	20230417	3775	10.73	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
88	20240215	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	3035470	733	36.14	4135	4155	4130	5360	2895	4130	4141.16	0.22	0	-2	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	451	-7.02	0.68	12	0.01	-592.00	6115.00	6460	20230417	-35.68	3775	20231026	10.07	4180	-0.60	20240122	3820	8.77	20240125	6460	-35.68	20230417	3775	10.07	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
89	20240215	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	41350	10	0.49	4135	4135	4135	5360	2895	4130	4135.00	0.22	0	0	4156	4142	4116	4102	4076	4150	4110	543	1230	5000	2800	5	1	10852387	449	-6.98	0.68	12	0.00	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4180	-1.08	20240122	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		24035	N	N	0	N	00	N
90	20240214	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	8333275	2028	104.27	4115	4130	4090	5350	2885	4120	4109.11	0.22	0	-39	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	448	-6.98	0.68	12	0.02	-592.00	6115.00	6460	20230417	-36.07	3775	20231026	9.40	4180	-1.20	20240122	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
91	20240214	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	8283840	2016	103.65	4115	4130	4090	5350	2885	4120	4109.05	0.22	0	-38	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	448	-6.98	0.68	12	0.02	-592.00	6115.00	6460	20230417	-36.07	3775	20231026	9.40	4180	-1.20	20240122	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
92	20240214	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-30	5	-0.73	8015865	1951	100.31	4115	4125	4090	5350	2885	4120	4108.59	0.22	0	-22	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4180	-2.15	20240122	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
93	20240214	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	5875265	1429	73.47	4115	4125	4105	5350	2885	4120	4111.45	0.22	0	-22	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	448	-6.97	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4180	-1.32	20240122	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
94	20240214	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	5583690	1358	69.82	4115	4125	4105	5350	2885	4120	4111.70	0.22	0	-22	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	448	-6.97	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4180	-1.32	20240122	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
95	20240214	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-15	5	-0.36	5261940	1280	65.81	4115	4125	4105	5350	2885	4120	4110.89	0.22	0	-22	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	445	-6.93	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.46	3775	20231026	8.74	4180	-1.79	20240122	3820	7.46	20240125	6460	-36.46	20230417	3775	8.74	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
96	20240214	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-5	5	-0.12	86415	21	1.08	4115	4115	4115	5350	2885	4120	4115.00	0.22	0	-21	4150	4135	4110	4095	4070	4142	4102	543	1230	5000	2800	5	1	10852387	447	-6.95	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.30	3775	20231026	9.01	4180	-1.56	20240122	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.34	N	021040	5000	542 억		24053	N	N	0	N	00	N
97	20240213	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	5	2	0.12	7988755	1945	92.49	4115	4125	4085	5340	2885	4115	4107.33	0.22	0	-106	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	447	-6.96	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.22	3775	20231026	9.14	4180	-1.44	20240122	3820	7.85	20240125	6460	-36.22	20230417	3775	9.14	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N
98	20240213	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-25	5	-0.61	5302175	1292	61.44	4115	4125	4085	5340	2885	4115	4103.85	0.22	0	-101	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	444	-6.91	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4180	-2.15	20240122	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N
99	20240213	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-25	5	-0.61	4259025	1037	49.31	4115	4125	4085	5340	2885	4115	4107.06	0.22	0	-73	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	444	-6.91	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4180	-2.15	20240122	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N
100	20240213	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-30	5	-0.73	3911425	952	45.27	4115	4125	4085	5340	2885	4115	4108.64	0.22	0	-73	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	443	-6.90	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.76	3775	20231026	8.21	4180	-2.27	20240122	3820	6.94	20240125	6460	-36.76	20230417	3775	8.21	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N
101	20240213	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-25	5	-0.61	3563875	867	41.23	4115	4125	4090	5340	2885	4115	4110.58	0.22	0	-73	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	444	-6.91	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4180	-2.15	20240122	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N
102	20240213	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	1857655	451	21.45	4115	4125	4115	5340	2885	4115	4118.97	0.22	0	-73	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	447	-6.95	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.30	3775	20231026	9.01	4180	-1.56	20240122	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N
103	20240213	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	10	2	0.24	1326335	322	15.31	4115	4125	4115	5340	2885	4115	4119.05	0.22	0	-73	4131	4122	4106	4097	4081	4127	4102	543	1225	5000	2790	5	1	10852387	448	-6.97	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4180	-1.32	20240122	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.34	N	021040	5000	542 억		24159	N	N	0	N	00	N