KissMeData/096350/price/prices-20240201.csv

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
20240229,160717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,515,26,2,5.32,1851582804,3669466,296.10,494,517,487,635,343,489,504.51,0.66,0,201609,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,843,-11.98,2.88,12,2.24,-43.00,179.00,806,20230621,-36.10,261,20230314,97.32,540,-4.63,20240223,400,28.75,20240216,806,-36.10,20230621,261,97.32,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,511,22,2,4.50,1656237653,3289201,265.42,494,515,487,635,343,489,503.54,0.66,0,129521,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,837,-11.88,2.85,12,2.01,-43.00,179.00,806,20230621,-36.60,261,20230314,95.79,540,-5.37,20240223,400,27.75,20240216,806,-36.60,20230621,261,95.79,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,503,14,2,2.86,1437312459,2859329,230.73,494,515,487,635,343,489,502.68,0.66,0,-43170,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,824,-11.70,2.81,12,1.75,-43.00,179.00,806,20230621,-37.59,261,20230314,92.72,540,-6.85,20240223,400,25.75,20240216,806,-37.59,20230621,261,92.72,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,130719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,502,13,2,2.66,1363561382,2712978,218.92,494,515,487,635,343,489,502.61,0.66,0,-36406,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,822,-11.67,2.80,12,1.66,-43.00,179.00,806,20230621,-37.72,261,20230314,92.34,540,-7.04,20240223,400,25.50,20240216,806,-37.72,20230621,261,92.34,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,501,12,2,2.45,1311529242,2609247,210.55,494,515,487,635,343,489,502.65,0.66,0,-12207,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,820,-11.65,2.80,12,1.59,-43.00,179.00,806,20230621,-37.84,261,20230314,91.95,540,-7.22,20240223,400,25.25,20240216,806,-37.84,20230621,261,91.95,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,110720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,504,15,2,3.07,1172385147,2331627,188.15,494,515,487,635,343,489,502.83,0.66,0,-24815,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,825,-11.72,2.82,12,1.42,-43.00,179.00,806,20230621,-37.47,261,20230314,93.10,540,-6.67,20240223,400,26.00,20240216,806,-37.47,20230621,261,93.10,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,100721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,503,14,2,2.86,972855438,1932087,155.91,494,515,487,635,343,489,503.54,0.66,0,44250,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,824,-11.70,2.81,12,1.18,-43.00,179.00,806,20230621,-37.59,261,20230314,92.72,540,-6.85,20240223,400,25.75,20240216,806,-37.59,20230621,261,92.72,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240229,090719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,496,7,2,1.43,151931702,307552,24.82,494,500,487,635,343,489,494.03,0.66,0,-45890,509,499,479,469,449,504,474,164,146,100,360,1,1,163761009,812,-11.53,2.77,12,0.19,-43.00,179.00,806,20230621,-38.46,261,20230314,90.04,540,-8.15,20240223,400,24.00,20240216,806,-38.46,20230621,261,90.04,20230314,0.00,N,096350,100,163 억,,1084958,N,N,0,N,00,N
20240228,160638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,489,12,2,2.52,576553469,1224264,62.15,468,489,459,620,334,477,470.62,0.61,0,63743,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,801,-11.37,2.73,12,0.75,-43.00,179.00,806,20230621,-39.33,261,20230314,87.36,540,-9.44,20240223,400,22.25,20240216,806,-39.33,20230621,261,87.36,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,150638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,474,-3,5,-0.63,457192361,977117,49.61,468,476,459,620,334,477,467.90,0.61,0,33541,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,776,-11.02,2.65,12,0.60,-43.00,179.00,806,20230621,-41.19,261,20230314,81.61,540,-12.22,20240223,400,18.50,20240216,806,-41.19,20230621,261,81.61,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,140718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,474,-3,5,-0.63,415620444,889185,45.14,468,476,459,620,334,477,467.42,0.61,0,38957,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,776,-11.02,2.65,12,0.54,-43.00,179.00,806,20230621,-41.19,261,20230314,81.61,540,-12.22,20240223,400,18.50,20240216,806,-41.19,20230621,261,81.61,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,130719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,471,-6,5,-1.26,359040519,769049,39.04,468,476,459,620,334,477,466.86,0.61,0,52637,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,771,-10.95,2.63,12,0.47,-43.00,179.00,806,20230621,-41.56,261,20230314,80.46,540,-12.78,20240223,400,17.75,20240216,806,-41.56,20230621,261,80.46,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,120721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,468,-9,5,-1.89,324371665,694824,35.27,468,476,459,620,334,477,466.84,0.61,0,63990,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,766,-10.88,2.61,12,0.42,-43.00,179.00,806,20230621,-41.94,261,20230314,79.31,540,-13.33,20240223,400,17.00,20240216,806,-41.94,20230621,261,79.31,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,466,-11,5,-2.31,229396210,490670,24.91,468,476,459,620,334,477,467.52,0.61,0,43274,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,763,-10.84,2.60,12,0.30,-43.00,179.00,806,20230621,-42.18,261,20230314,78.54,540,-13.70,20240223,400,16.50,20240216,806,-42.18,20230621,261,78.54,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,100717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,471,-6,5,-1.26,163328976,349107,17.72,468,476,459,620,334,477,467.85,0.61,0,68001,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,771,-10.95,2.63,12,0.21,-43.00,179.00,806,20230621,-41.56,261,20230314,80.46,540,-12.78,20240223,400,17.75,20240216,806,-41.56,20230621,261,80.46,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240228,090721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,468,-9,5,-1.89,24621689,52417,2.66,468,476,467,620,334,477,469.73,0.61,0,14651,503,489,467,453,431,497,461,164,143,100,350,1,1,163761009,766,-10.88,2.61,12,0.03,-43.00,179.00,806,20230621,-41.94,261,20230314,79.31,540,-13.33,20240223,400,17.00,20240216,806,-41.94,20230621,261,79.31,20230314,0.00,N,096350,100,163 억,,999480,N,N,0,N,00,N
20240227,160718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,477,20,2,4.38,881987493,1894643,121.91,457,481,445,594,320,457,465.51,0.55,0,90933,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,781,-11.09,2.66,12,1.16,-43.00,179.00,806,20230621,-40.82,261,20230314,82.76,540,-11.67,20240223,400,19.25,20240216,806,-40.82,20230621,261,82.76,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,150721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,480,23,2,5.03,805567668,1734767,111.62,457,481,445,594,320,457,464.37,0.55,0,90391,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,786,-11.16,2.68,12,1.06,-43.00,179.00,806,20230621,-40.45,261,20230314,83.91,540,-11.11,20240223,400,20.00,20240216,806,-40.45,20230621,261,83.91,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,461,4,2,0.88,659909388,1426016,91.75,457,481,445,594,320,457,462.76,0.55,0,110075,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,755,-10.72,2.58,12,0.87,-43.00,179.00,806,20230621,-42.80,261,20230314,76.63,540,-14.63,20240223,400,15.25,20240216,806,-42.80,20230621,261,76.63,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,130640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,467,10,2,2.19,607573538,1312671,84.46,457,481,445,594,320,457,462.85,0.55,0,135811,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,765,-10.86,2.61,12,0.80,-43.00,179.00,806,20230621,-42.06,261,20230314,78.93,540,-13.52,20240223,400,16.75,20240216,806,-42.06,20230621,261,78.93,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,120721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,465,8,2,1.75,584219572,1262513,81.23,457,481,445,594,320,457,462.74,0.55,0,150335,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,761,-10.81,2.60,12,0.77,-43.00,179.00,806,20230621,-42.31,261,20230314,78.16,540,-13.89,20240223,400,16.25,20240216,806,-42.31,20230621,261,78.16,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,110719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,480,23,2,5.03,447882116,973798,62.66,457,481,445,594,320,457,459.93,0.55,0,186301,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,786,-11.16,2.68,12,0.59,-43.00,179.00,806,20230621,-40.45,261,20230314,83.91,540,-11.11,20240223,400,20.00,20240216,806,-40.45,20230621,261,83.91,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,100715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,459,2,2,0.44,238382331,529090,34.04,457,462,445,594,320,457,450.55,0.55,0,155857,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,752,-10.67,2.56,12,0.32,-43.00,179.00,806,20230621,-43.05,261,20230314,75.86,540,-15.00,20240223,400,14.75,20240216,806,-43.05,20230621,261,75.86,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240227,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,450,-7,5,-1.53,30891884,68069,4.38,457,462,450,594,320,457,453.83,0.55,0,-23189,507,481,468,442,429,495,456,164,137,100,330,1,1,163761009,737,-10.47,2.51,12,0.04,-43.00,179.00,806,20230621,-44.17,261,20230314,72.41,540,-16.67,20240223,400,12.50,20240216,806,-44.17,20230621,261,72.41,20230314,0.00,N,096350,100,163 억,,904107,N,N,0,N,00,N
20240226,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,457,-7,5,-1.51,726608659,1548726,20.20,455,494,455,603,325,464,469.17,0.50,0,82185,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,748,-10.63,2.55,12,0.95,-43.00,179.00,806,20230621,-43.30,261,20230314,75.10,540,-15.37,20240223,400,14.25,20240216,806,-43.30,20230621,261,75.10,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,465,1,2,0.22,688710503,1466094,19.12,455,494,455,603,325,464,469.76,0.50,0,56531,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,761,-10.81,2.60,12,0.90,-43.00,179.00,806,20230621,-42.31,261,20230314,78.16,540,-13.89,20240223,400,16.25,20240216,806,-42.31,20230621,261,78.16,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,460,-4,5,-0.86,585972217,1244380,16.23,455,494,455,603,325,464,470.89,0.50,0,-65482,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,753,-10.70,2.57,12,0.76,-43.00,179.00,806,20230621,-42.93,261,20230314,76.25,540,-14.81,20240223,400,15.00,20240216,806,-42.93,20230621,261,76.25,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,130710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,467,3,2,0.65,523424262,1108624,14.46,455,494,455,603,325,464,472.14,0.50,0,-52774,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,765,-10.86,2.61,12,0.68,-43.00,179.00,806,20230621,-42.06,261,20230314,78.93,540,-13.52,20240223,400,16.75,20240216,806,-42.06,20230621,261,78.93,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,120709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,469,5,2,1.08,481108343,1017419,13.27,455,494,455,603,325,464,472.87,0.50,0,-52880,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,768,-10.91,2.62,12,0.62,-43.00,179.00,806,20230621,-41.81,261,20230314,79.69,540,-13.15,20240223,400,17.25,20240216,806,-41.81,20230621,261,79.69,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,110708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,466,2,2,0.43,464845582,982615,12.82,455,494,455,603,325,464,473.07,0.50,0,-43564,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,763,-10.84,2.60,12,0.60,-43.00,179.00,806,20230621,-42.18,261,20230314,78.54,540,-13.70,20240223,400,16.50,20240216,806,-42.18,20230621,261,78.54,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,100706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,467,3,2,0.65,420945098,888589,11.59,455,494,455,603,325,464,473.72,0.50,0,-54311,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,765,-10.86,2.61,12,0.54,-43.00,179.00,806,20230621,-42.06,261,20230314,78.93,540,-13.52,20240223,400,16.75,20240216,806,-42.06,20230621,261,78.93,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240226,090706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,469,5,2,1.08,126425500,273070,3.56,455,470,455,603,325,464,462.98,0.50,0,6723,565,514,489,438,413,502,426,164,139,100,340,1,1,163761009,768,-10.91,2.62,12,0.17,-43.00,179.00,806,20230621,-41.81,261,20230314,79.69,540,-13.15,20240223,400,17.25,20240216,806,-41.81,20230621,261,79.69,20230314,0.00,N,096350,100,163 억,,817893,N,N,0,N,00,N
20240223,160707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,464,-15,5,-3.13,3837649312,7622597,463.99,535,540,464,622,336,479,503.49,1.29,0,-1319282,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,760,-10.79,2.59,12,4.65,-43.00,179.00,806,20230621,-42.43,261,20230314,77.78,540,-14.07,20240223,400,16.00,20240216,806,-42.43,20230621,261,77.78,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,477,-2,5,-0.42,3724997073,7382426,449.37,535,540,476,622,336,479,504.58,1.29,0,-1365003,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,781,-11.09,2.66,12,4.51,-43.00,179.00,806,20230621,-40.82,261,20230314,82.76,540,-11.67,20240223,400,19.25,20240216,806,-40.82,20230621,261,82.76,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,140704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,484,5,2,1.04,3591041886,7104764,432.47,535,540,481,622,336,479,505.44,1.29,0,-1377142,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,793,-11.26,2.70,12,4.34,-43.00,179.00,806,20230621,-39.95,261,20230314,85.44,540,-10.37,20240223,400,21.00,20240216,806,-39.95,20230621,261,85.44,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,130701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,498,19,2,3.97,3422527535,6759859,411.48,535,540,486,622,336,479,506.30,1.29,0,-1365869,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,816,-11.58,2.78,12,4.13,-43.00,179.00,806,20230621,-38.21,261,20230314,90.80,540,-7.78,20240223,400,24.50,20240216,806,-38.21,20230621,261,90.80,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,120702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,497,18,2,3.76,3229771632,6369344,387.71,535,540,486,622,336,479,507.08,1.29,0,-1331169,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,814,-11.56,2.78,12,3.89,-43.00,179.00,806,20230621,-38.34,261,20230314,90.42,540,-7.96,20240223,400,24.25,20240216,806,-38.34,20230621,261,90.42,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,110657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,499,20,2,4.18,3097030632,6102147,371.44,535,540,486,622,336,479,507.53,1.29,0,-1334152,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,817,-11.60,2.79,12,3.73,-43.00,179.00,806,20230621,-38.09,261,20230314,91.19,540,-7.59,20240223,400,24.75,20240216,806,-38.09,20230621,261,91.19,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,100657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,498,19,2,3.97,2711362114,5332146,324.57,535,540,486,622,336,479,508.49,1.29,0,-1283989,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,816,-11.58,2.78,12,3.26,-43.00,179.00,806,20230621,-38.21,261,20230314,90.80,540,-7.78,20240223,400,24.50,20240216,806,-38.21,20230621,261,90.80,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240223,090700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,507,28,2,5.85,1076138953,2062204,125.53,535,540,505,622,336,479,521.84,1.29,0,-584201,513,496,462,445,411,504,453,164,143,100,350,1,1,163761009,830,-11.79,2.83,12,1.26,-43.00,179.00,806,20230621,-37.10,261,20230314,94.25,540,-6.11,20240223,400,26.75,20240216,806,-37.10,20230621,261,94.25,20230314,0.00,N,096350,100,163 억,,2110276,N,N,0,N,00,N
20240222,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,479,45,2,10.37,567317355,1256263,226.93,439,479,428,564,304,434,451.49,1.14,0,240650,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,784,-11.14,2.68,12,0.77,-43.00,179.00,806,20230621,-40.57,261,20230314,83.52,489,-2.04,20240116,400,19.75,20240216,806,-40.57,20230621,261,83.52,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,150700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,464,30,2,6.91,368202930,833180,150.50,439,466,428,564,304,434,441.92,1.14,0,206987,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,760,-10.79,2.59,12,0.51,-43.00,179.00,806,20230621,-42.43,261,20230314,77.78,489,-5.11,20240116,400,16.00,20240216,806,-42.43,20230621,261,77.78,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,443,9,2,2.07,212711994,488022,88.16,439,443,428,564,304,434,435.87,1.14,0,137989,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,725,-10.30,2.47,12,0.30,-43.00,179.00,806,20230621,-45.04,261,20230314,69.73,489,-9.41,20240116,400,10.75,20240216,806,-45.04,20230621,261,69.73,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,130646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,435,1,2,0.23,112569608,259388,46.86,439,440,428,564,304,434,433.98,1.14,0,-30489,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,712,-10.12,2.43,12,0.16,-43.00,179.00,806,20230621,-46.03,261,20230314,66.67,489,-11.04,20240116,400,8.75,20240216,806,-46.03,20230621,261,66.67,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,120656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,437,3,2,0.69,96591114,222647,40.22,439,440,428,564,304,434,433.83,1.14,0,-30874,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,716,-10.16,2.44,12,0.14,-43.00,179.00,806,20230621,-45.78,261,20230314,67.43,489,-10.63,20240116,400,9.25,20240216,806,-45.78,20230621,261,67.43,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,110652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,435,1,2,0.23,79768159,184012,33.24,439,440,428,564,304,434,433.49,1.14,0,-32980,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,712,-10.12,2.43,12,0.11,-43.00,179.00,806,20230621,-46.03,261,20230314,66.67,489,-11.04,20240116,400,8.75,20240216,806,-46.03,20230621,261,66.67,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,434,0,3,0.00,39001147,89674,16.20,439,440,431,564,304,434,434.92,1.14,0,-37573,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,711,-10.09,2.42,12,0.05,-43.00,179.00,806,20230621,-46.15,261,20230314,66.28,489,-11.25,20240116,400,8.50,20240216,806,-46.15,20230621,261,66.28,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240222,090658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,440,6,2,1.38,7820087,17905,3.23,439,440,434,564,304,434,436.75,1.14,0,-13419,458,446,438,426,418,442,422,164,130,100,320,1,1,163761009,721,-10.23,2.46,12,0.01,-43.00,179.00,806,20230621,-45.41,261,20230314,68.58,489,-10.02,20240116,400,10.00,20240216,806,-45.41,20230621,261,68.58,20230314,0.00,N,096350,100,163 억,,1865754,N,N,0,N,00,N
20240221,160651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,434,-13,5,-2.91,238895222,545696,80.04,450,450,430,581,313,447,437.78,1.25,0,-175126,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,711,-10.09,2.42,12,0.33,-43.00,179.00,806,20230621,-46.15,261,20230314,66.28,489,-11.25,20240116,400,8.50,20240216,806,-46.15,20230621,261,66.28,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,434,-13,5,-2.91,220238251,502494,73.70,450,450,431,581,313,447,438.29,1.25,0,-169690,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,711,-10.09,2.42,12,0.31,-43.00,179.00,806,20230621,-46.15,261,20230314,66.28,489,-11.25,20240116,400,8.50,20240216,806,-46.15,20230621,261,66.28,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,140647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,436,-11,5,-2.46,199775937,455313,66.78,450,450,435,581,313,447,438.77,1.25,0,-151505,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,714,-10.14,2.44,12,0.28,-43.00,179.00,806,20230621,-45.91,261,20230314,67.05,489,-10.84,20240116,400,9.00,20240216,806,-45.91,20230621,261,67.05,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,437,-10,5,-2.24,178510163,406490,59.62,450,450,435,581,313,447,439.15,1.25,0,-106703,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,716,-10.16,2.44,12,0.25,-43.00,179.00,806,20230621,-45.78,261,20230314,67.43,489,-10.63,20240116,400,9.25,20240216,806,-45.78,20230621,261,67.43,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,120647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,439,-8,5,-1.79,144167954,327817,48.08,450,450,436,581,313,447,439.78,1.25,0,-77217,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,719,-10.21,2.45,12,0.20,-43.00,179.00,806,20230621,-45.53,261,20230314,68.20,489,-10.22,20240116,400,9.75,20240216,806,-45.53,20230621,261,68.20,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,439,-8,5,-1.79,124092669,281871,41.34,450,450,437,581,313,447,440.25,1.25,0,-39473,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,719,-10.21,2.45,12,0.17,-43.00,179.00,806,20230621,-45.53,261,20230314,68.20,489,-10.22,20240116,400,9.75,20240216,806,-45.53,20230621,261,68.20,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,443,-4,5,-0.89,69145269,156673,22.98,450,450,440,581,313,447,441.33,1.25,0,43123,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,725,-10.30,2.47,12,0.10,-43.00,179.00,806,20230621,-45.04,261,20230314,69.73,489,-9.41,20240116,400,10.75,20240216,806,-45.04,20230621,261,69.73,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240221,090645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,446,-1,5,-0.22,5681676,12760,1.87,450,450,443,581,313,447,445.27,1.25,0,-9656,457,451,444,438,431,455,442,164,134,100,330,1,1,163761009,730,-10.37,2.49,12,0.01,-43.00,179.00,806,20230621,-44.67,261,20230314,70.88,489,-8.79,20240116,400,11.50,20240216,806,-44.67,20230621,261,70.88,20230314,0.00,N,096350,100,163 억,,2050880,N,N,0,N,00,N
20240220,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,447,4,2,0.90,301032587,677874,111.66,446,450,437,575,311,443,444.08,1.32,0,-99062,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,732,-10.40,2.50,12,0.41,-43.00,179.00,806,20230621,-44.54,261,20230314,71.26,489,-8.59,20240116,400,11.75,20240216,806,-44.54,20230621,261,71.26,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,150642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,445,2,2,0.45,264179510,594481,97.92,446,450,437,575,311,443,444.39,1.32,0,-94877,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,729,-10.35,2.49,12,0.36,-43.00,179.00,806,20230621,-44.79,261,20230314,70.50,489,-9.00,20240116,400,11.25,20240216,806,-44.79,20230621,261,70.50,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,442,-1,5,-0.23,239110230,537920,88.60,446,450,437,575,311,443,444.51,1.32,0,-85830,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,724,-10.28,2.47,12,0.33,-43.00,179.00,806,20230621,-45.16,261,20230314,69.35,489,-9.61,20240116,400,10.50,20240216,806,-45.16,20230621,261,69.35,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,130643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,447,4,2,0.90,170947204,384473,63.33,446,450,437,575,311,443,444.63,1.32,0,-57340,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,732,-10.40,2.50,12,0.23,-43.00,179.00,806,20230621,-44.54,261,20230314,71.26,489,-8.59,20240116,400,11.75,20240216,806,-44.54,20230621,261,71.26,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,120637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,449,6,2,1.35,132595483,298405,49.15,446,450,437,575,311,443,444.35,1.32,0,-54838,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,735,-10.44,2.51,12,0.18,-43.00,179.00,806,20230621,-44.29,261,20230314,72.03,489,-8.18,20240116,400,12.25,20240216,806,-44.29,20230621,261,72.03,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,110639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,446,3,2,0.68,106297613,239499,39.45,446,450,437,575,311,443,443.83,1.32,0,-59556,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,730,-10.37,2.49,12,0.15,-43.00,179.00,806,20230621,-44.67,261,20230314,70.88,489,-8.79,20240116,400,11.50,20240216,806,-44.67,20230621,261,70.88,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,100630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,443,0,3,0.00,58802449,132937,21.90,446,446,437,575,311,443,442.33,1.32,0,-52505,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,725,-10.30,2.47,12,0.08,-43.00,179.00,806,20230621,-45.04,261,20230314,69.73,489,-9.41,20240116,400,10.75,20240216,806,-45.04,20230621,261,69.73,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240220,090646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,440,-3,5,-0.68,5756910,12986,2.14,446,446,440,575,311,443,443.32,1.32,0,-4472,457,450,437,430,417,453,433,164,132,100,320,1,1,163761009,721,-10.23,2.46,12,0.01,-43.00,179.00,806,20230621,-45.41,261,20230314,68.58,489,-10.02,20240116,400,10.00,20240216,806,-45.41,20230621,261,68.58,20230314,0.00,N,096350,100,163 억,,2155663,N,N,0,N,00,N
20240219,160640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,443,7,2,1.61,264099513,605679,56.89,436,444,424,566,306,436,436.04,1.25,0,101979,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,725,-10.30,2.47,12,0.37,-43.00,179.00,806,20230621,-45.04,261,20230314,69.73,489,-9.41,20240116,400,10.75,20240216,806,-45.04,20230621,261,69.73,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,444,8,2,1.83,254182005,583306,54.79,436,444,424,566,306,436,435.76,1.25,0,102166,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,727,-10.33,2.48,12,0.36,-43.00,179.00,806,20230621,-44.91,261,20230314,70.11,489,-9.20,20240116,400,11.00,20240216,806,-44.91,20230621,261,70.11,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,140644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,439,3,2,0.69,216353323,497591,46.74,436,443,424,566,306,436,434.80,1.25,0,84212,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,719,-10.21,2.45,12,0.30,-43.00,179.00,806,20230621,-45.53,261,20230314,68.20,489,-10.22,20240116,400,9.75,20240216,806,-45.53,20230621,261,68.20,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,130645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,438,2,2,0.46,198474132,456794,42.91,436,443,424,566,306,436,434.49,1.25,0,80566,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,717,-10.19,2.45,12,0.28,-43.00,179.00,806,20230621,-45.66,261,20230314,67.82,489,-10.43,20240116,400,9.50,20240216,806,-45.66,20230621,261,67.82,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,120642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,440,4,2,0.92,191527194,440965,41.42,436,443,424,566,306,436,434.34,1.25,0,82769,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,721,-10.23,2.46,12,0.27,-43.00,179.00,806,20230621,-45.41,261,20230314,68.58,489,-10.02,20240116,400,10.00,20240216,806,-45.41,20230621,261,68.58,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,110641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,437,1,2,0.23,166733318,384465,36.11,436,443,424,566,306,436,433.68,1.25,0,83079,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,716,-10.16,2.44,12,0.23,-43.00,179.00,806,20230621,-45.78,261,20230314,67.43,489,-10.63,20240116,400,9.25,20240216,806,-45.78,20230621,261,67.43,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,100637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,438,2,2,0.46,53774641,122792,11.53,436,443,436,566,306,436,437.93,1.25,0,-1100,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,717,-10.19,2.45,12,0.07,-43.00,179.00,806,20230621,-45.66,261,20230314,67.82,489,-10.43,20240116,400,9.50,20240216,806,-45.66,20230621,261,67.82,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240219,090638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,442,6,2,1.38,6522924,14891,1.40,436,443,436,566,306,436,438.04,1.25,0,-5818,460,448,424,412,388,454,418,164,130,100,320,1,1,163761009,724,-10.28,2.47,12,0.01,-43.00,179.00,806,20230621,-45.16,261,20230314,69.35,489,-9.61,20240116,400,10.50,20240216,806,-45.16,20230621,261,69.35,20230314,0.00,N,096350,100,163 억,,2053238,N,N,0,N,00,N
20240216,160634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,436,12,2,2.83,451767350,1064005,226.69,428,436,400,551,297,424,424.59,1.11,0,236574,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,714,-10.14,2.44,12,0.65,-43.00,179.00,806,20230621,-45.91,261,20230314,67.05,489,-10.84,20240116,400,9.00,20240216,806,-45.91,20230621,261,67.05,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,433,9,2,2.12,420466355,991938,211.34,428,435,400,551,297,424,423.88,1.11,0,236005,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,709,-10.07,2.42,12,0.61,-43.00,179.00,806,20230621,-46.28,261,20230314,65.90,489,-11.45,20240116,400,8.25,20240216,806,-46.28,20230621,261,65.90,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,140643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,432,8,2,1.89,397660838,939154,200.09,428,435,400,551,297,424,423.42,1.11,0,216301,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,707,-10.05,2.41,12,0.57,-43.00,179.00,806,20230621,-46.40,261,20230314,65.52,489,-11.66,20240116,400,8.00,20240216,806,-46.40,20230621,261,65.52,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,130635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,427,3,2,0.71,295707685,701904,149.54,428,428,400,551,297,424,421.29,1.11,0,57024,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,699,-9.93,2.39,12,0.43,-43.00,179.00,806,20230621,-47.02,261,20230314,63.60,489,-12.68,20240116,400,6.75,20240216,806,-47.02,20230621,261,63.60,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,120638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,427,3,2,0.71,267143530,634640,135.21,428,428,400,551,297,424,420.94,1.11,0,22428,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,699,-9.93,2.39,12,0.39,-43.00,179.00,806,20230621,-47.02,261,20230314,63.60,489,-12.68,20240116,400,6.75,20240216,806,-47.02,20230621,261,63.60,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,425,1,2,0.24,66564524,156500,33.34,428,428,424,551,297,424,425.33,1.11,0,-10260,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,696,-9.88,2.37,12,0.10,-43.00,179.00,806,20230621,-47.27,261,20230314,62.84,489,-13.09,20240116,410,3.66,20240214,806,-47.27,20230621,261,62.84,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,100638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,426,2,2,0.47,39321475,92395,19.69,428,428,424,551,297,424,425.58,1.11,0,-29547,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,698,-9.91,2.38,12,0.06,-43.00,179.00,806,20230621,-47.15,261,20230314,63.22,489,-12.88,20240116,410,3.90,20240214,806,-47.15,20230621,261,63.22,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240216,090631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,424,0,3,0.00,4989255,11755,2.50,428,428,424,551,297,424,424.44,1.11,0,-601,432,427,424,419,416,426,418,164,127,100,310,1,1,163761009,694,-9.86,2.37,12,0.01,-43.00,179.00,806,20230621,-47.39,261,20230314,62.45,489,-13.29,20240116,410,3.41,20240214,806,-47.39,20230621,261,62.45,20230314,0.00,N,096350,100,163 억,,1814791,N,N,0,N,00,N
20240215,160633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,424,-1,5,-0.24,199198964,469362,128.62,425,429,421,552,298,425,424.40,1.05,0,89572,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,694,-9.86,2.37,12,0.29,-43.00,179.00,806,20230621,-47.39,261,20230314,62.45,489,-13.29,20240116,410,3.41,20240214,806,-47.39,20230621,261,62.45,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,150638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,424,-1,5,-0.24,188849294,444949,121.93,425,429,421,552,298,425,424.43,1.05,0,83200,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,694,-9.86,2.37,12,0.27,-43.00,179.00,806,20230621,-47.39,261,20230314,62.45,489,-13.29,20240116,410,3.41,20240214,806,-47.39,20230621,261,62.45,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,426,1,2,0.24,156725410,369019,101.12,425,429,421,552,298,425,424.71,1.05,0,69070,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,698,-9.91,2.38,12,0.23,-43.00,179.00,806,20230621,-47.15,261,20230314,63.22,489,-12.88,20240116,410,3.90,20240214,806,-47.15,20230621,261,63.22,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,130627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,426,1,2,0.24,152228269,358481,98.24,425,429,421,552,298,425,424.65,1.05,0,71592,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,698,-9.91,2.38,12,0.22,-43.00,179.00,806,20230621,-47.15,261,20230314,63.22,489,-12.88,20240116,410,3.90,20240214,806,-47.15,20230621,261,63.22,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,427,2,2,0.47,97300397,229215,62.81,425,429,421,552,298,425,424.49,1.05,0,42286,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,699,-9.93,2.39,12,0.14,-43.00,179.00,806,20230621,-47.02,261,20230314,63.60,489,-12.68,20240116,410,4.15,20240214,806,-47.02,20230621,261,63.60,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,110630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,425,0,3,0.00,85192654,200853,55.04,425,429,421,552,298,425,424.15,1.05,0,41087,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,696,-9.88,2.37,12,0.12,-43.00,179.00,806,20230621,-47.27,261,20230314,62.84,489,-13.09,20240116,410,3.66,20240214,806,-47.27,20230621,261,62.84,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,424,-1,5,-0.24,41341255,97714,26.78,425,428,421,552,298,425,423.08,1.05,0,17417,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,694,-9.86,2.37,12,0.06,-43.00,179.00,806,20230621,-47.39,261,20230314,62.45,489,-13.29,20240116,410,3.41,20240214,806,-47.39,20230621,261,62.45,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240215,090631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,427,2,2,0.47,1596419,3752,1.03,425,428,424,552,298,425,425.48,1.05,0,-1983,435,430,420,415,405,432,417,164,127,100,310,1,1,163761009,699,-9.93,2.39,12,0.00,-43.00,179.00,806,20230621,-47.02,261,20230314,63.60,489,-12.68,20240116,410,4.15,20240214,806,-47.02,20230621,261,63.60,20230314,0.00,N,096350,100,163 억,,1719514,N,N,0,N,00,N
20240214,160626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,425,5,2,1.19,151453877,361126,38.89,421,425,410,546,294,420,419.39,1.03,0,32494,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,696,-9.88,2.37,12,0.22,-43.00,179.00,806,20230621,-47.27,261,20230314,62.84,489,-13.09,20240116,410,3.66,20240214,806,-47.27,20230621,261,62.84,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240214,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,425,5,2,1.19,126737973,302832,32.61,421,425,410,546,294,420,418.51,1.03,0,53002,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,696,-9.88,2.37,12,0.18,-43.00,179.00,806,20230621,-47.27,261,20230314,62.84,489,-13.09,20240116,410,3.66,20240214,806,-47.27,20230621,261,62.84,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240214,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,422,2,2,0.48,105708972,253137,27.26,421,424,410,546,294,420,417.60,1.03,0,45352,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,691,-9.81,2.36,12,0.15,-43.00,179.00,806,20230621,-47.64,261,20230314,61.69,489,-13.70,20240116,410,2.93,20240214,806,-47.64,20230621,261,61.69,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240214,130627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,421,1,2,0.24,98846774,236823,25.50,421,424,410,546,294,420,417.39,1.03,0,39806,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,689,-9.79,2.35,12,0.14,-43.00,179.00,806,20230621,-47.77,261,20230314,61.30,489,-13.91,20240116,410,2.68,20240214,806,-47.77,20230621,261,61.30,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240214,120621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,421,1,2,0.24,82634603,198300,21.36,421,424,410,546,294,420,416.72,1.03,0,32433,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,689,-9.79,2.35,12,0.12,-43.00,179.00,806,20230621,-47.77,261,20230314,61.30,489,-13.91,20240116,410,2.68,20240214,806,-47.77,20230621,261,61.30,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240214,110627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,423,3,2,0.71,70573844,169719,18.28,421,423,410,546,294,420,415.83,1.03,0,28949,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,693,-9.84,2.36,12,0.10,-43.00,179.00,806,20230621,-47.52,261,20230314,62.07,489,-13.50,20240116,410,3.17,20240214,806,-47.52,20230621,261,62.07,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240214,090617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,416,-4,5,-0.95,16813927,40550,4.37,421,421,410,546,294,420,414.65,1.03,0,17290,433,426,419,412,405,423,409,164,126,100,310,1,1,163761009,681,-9.67,2.32,12,0.02,-43.00,179.00,806,20230621,-48.39,261,20230314,59.39,489,-14.93,20240116,410,1.46,20240214,806,-48.39,20230621,261,59.39,20230314,0.00,N,096350,100,163 억,,1687020,N,N,0,N,00,N
20240213,160619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,420,0,3,0.00,389978929,928382,247.70,421,426,412,546,294,420,420.06,0.89,0,228412,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,688,-9.77,2.35,12,0.57,-43.00,179.00,806,20230621,-47.89,261,20230314,60.92,489,-14.11,20240116,412,1.94,20240213,806,-47.89,20230621,261,60.92,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N
20240213,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,419,-1,5,-0.24,304835627,725314,193.52,421,426,412,546,294,420,420.28,0.89,0,182105,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,686,-9.74,2.34,12,0.44,-43.00,179.00,806,20230621,-48.01,261,20230314,60.54,489,-14.31,20240116,412,1.70,20240213,806,-48.01,20230621,261,60.54,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N
20240213,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,422,2,2,0.48,282691192,672541,179.44,421,426,412,546,294,420,420.33,0.89,0,170333,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,691,-9.81,2.36,12,0.41,-43.00,179.00,806,20230621,-47.64,261,20230314,61.69,489,-13.70,20240116,412,2.43,20240213,806,-47.64,20230621,261,61.69,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N
20240213,130617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,422,2,2,0.48,227841502,543021,144.88,421,426,412,546,294,420,419.58,0.89,0,115878,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,691,-9.81,2.36,12,0.33,-43.00,179.00,806,20230621,-47.64,261,20230314,61.69,489,-13.70,20240116,412,2.43,20240213,806,-47.64,20230621,261,61.69,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N
20240213,120625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,421,1,2,0.24,165193060,392821,104.81,421,426,416,546,294,420,420.53,0.89,0,96834,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,689,-9.79,2.35,12,0.24,-43.00,179.00,806,20230621,-47.77,261,20230314,61.30,489,-13.91,20240116,415,1.45,20240129,806,-47.77,20230621,261,61.30,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N
20240213,110623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,423,3,2,0.71,126829466,301341,80.40,421,426,416,546,294,420,420.88,0.89,0,94938,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,693,-9.84,2.36,12,0.18,-43.00,179.00,806,20230621,-47.52,261,20230314,62.07,489,-13.50,20240116,415,1.93,20240129,806,-47.52,20230621,261,62.07,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N
20240213,100522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,422,2,2,0.48,116875620,277819,74.12,421,426,416,546,294,420,420.69,0.89,0,92066,433,426,421,414,409,424,412,164,126,100,310,1,1,163761009,691,-9.81,2.36,12,0.17,-43.00,179.00,806,20230621,-47.64,261,20230314,61.69,489,-13.70,20240116,415,1.69,20240129,806,-47.64,20230621,261,61.69,20230314,0.00,N,096350,100,163 억,,1454817,N,N,0,N,00,N