KissMeData/452280/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
20240229,161239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-70,5,-1.00,241686780,34954,55.04,6910,7010,6850,9080,4900,6990,6914.42,0.74,0,-5841,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1177,15.87,4.25,12,0.21,436.00,1627.00,20650,20231127,-66.49,6680,20240227,3.59,10180,-32.02,20240111,6680,3.59,20240227,20650,-66.49,20231127,6680,3.59,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,151246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-90,5,-1.29,226046080,32689,51.47,6910,7010,6850,9080,4900,6990,6915.05,0.74,0,-5775,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1173,15.83,4.24,12,0.19,436.00,1627.00,20650,20231127,-66.59,6680,20240227,3.29,10180,-32.22,20240111,6680,3.29,20240227,20650,-66.59,20231127,6680,3.29,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,141245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-100,5,-1.43,203297600,29386,46.27,6910,7010,6850,9080,4900,6990,6918.18,0.74,0,-6025,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1171,15.80,4.23,12,0.17,436.00,1627.00,20650,20231127,-66.63,6680,20240227,3.14,10180,-32.32,20240111,6680,3.14,20240227,20650,-66.63,20231127,6680,3.14,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,131244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-90,5,-1.29,173910930,25117,39.55,6910,7010,6850,9080,4900,6990,6924.03,0.74,0,-5340,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1173,15.83,4.24,12,0.15,436.00,1627.00,20650,20231127,-66.59,6680,20240227,3.29,10180,-32.22,20240111,6680,3.29,20240227,20650,-66.59,20231127,6680,3.29,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,121243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-50,5,-0.72,146547660,21158,33.32,6910,7010,6850,9080,4900,6990,6926.35,0.74,0,-5088,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1180,15.92,4.27,12,0.12,436.00,1627.00,20650,20231127,-66.39,6680,20240227,3.89,10180,-31.83,20240111,6680,3.89,20240227,20650,-66.39,20231127,6680,3.89,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,111248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-80,5,-1.14,123853490,17880,28.16,6910,7010,6850,9080,4900,6990,6926.93,0.74,0,-3693,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1175,15.85,4.25,12,0.11,436.00,1627.00,20650,20231127,-66.54,6680,20240227,3.44,10180,-32.12,20240111,6680,3.44,20240227,20650,-66.54,20231127,6680,3.44,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,101249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-80,5,-1.14,90622080,13049,20.55,6910,7010,6860,9080,4900,6990,6944.75,0.74,0,-2722,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1175,15.85,4.25,12,0.08,436.00,1627.00,20650,20231127,-66.54,6680,20240227,3.44,10180,-32.12,20240111,6680,3.44,20240227,20650,-66.54,20231127,6680,3.44,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240229,091247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,-20,5,-0.29,53771780,7727,12.17,6910,7010,6860,9080,4900,6990,6958.95,0.74,0,-2078,7183,7086,6933,6836,6683,7135,6885,85,2090,500,4890,10,1,17002500,1185,15.99,4.28,12,0.05,436.00,1627.00,20650,20231127,-66.25,6680,20240227,4.34,10180,-31.53,20240111,6680,4.34,20240227,20650,-66.25,20231127,6680,4.34,20240227,0.08,N,452280,500,85 억,,126569,N,N,0,N,00,N
20240228,161132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,210,2,3.10,438505220,63342,42.88,6780,7030,6780,8810,4750,6780,6922.68,0.62,0,21100,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1188,16.03,4.30,12,0.37,436.00,1627.00,20650,20231127,-66.15,6680,20240227,4.64,10180,-31.34,20240111,6680,4.64,20240227,20650,-66.15,20231127,6680,4.64,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,151130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,90,2,1.33,365681450,52823,35.75,6780,7030,6780,8810,4750,6780,6922.88,0.62,0,15857,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1168,15.76,4.22,12,0.31,436.00,1627.00,20650,20231127,-66.73,6680,20240227,2.84,10180,-32.51,20240111,6680,2.84,20240227,20650,-66.73,20231127,6680,2.84,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,141244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,190,2,2.80,308741790,44586,30.18,6780,7030,6780,8810,4750,6780,6924.77,0.62,0,15050,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1185,15.99,4.28,12,0.26,436.00,1627.00,20650,20231127,-66.25,6680,20240227,4.34,10180,-31.53,20240111,6680,4.34,20240227,20650,-66.25,20231127,6680,4.34,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,131227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,160,2,2.36,296066830,42763,28.95,6780,7030,6780,8810,4750,6780,6923.58,0.62,0,14867,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1180,15.92,4.27,12,0.25,436.00,1627.00,20650,20231127,-66.39,6680,20240227,3.89,10180,-31.83,20240111,6680,3.89,20240227,20650,-66.39,20231127,6680,3.89,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,121248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,120,2,1.77,273070420,39428,26.69,6780,7030,6780,8810,4750,6780,6925.95,0.62,0,14214,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1173,15.83,4.24,12,0.23,436.00,1627.00,20650,20231127,-66.59,6680,20240227,3.29,10180,-32.22,20240111,6680,3.29,20240227,20650,-66.59,20231127,6680,3.29,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,111203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,170,2,2.51,234575870,33877,22.93,6780,7030,6780,8810,4750,6780,6924.52,0.62,0,14118,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1182,15.94,4.27,12,0.20,436.00,1627.00,20650,20231127,-66.34,6680,20240227,4.04,10180,-31.73,20240111,6680,4.04,20240227,20650,-66.34,20231127,6680,4.04,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,101245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,170,2,2.51,196862080,28442,19.25,6780,7030,6780,8810,4750,6780,6921.74,0.62,0,12569,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1182,15.94,4.27,12,0.17,436.00,1627.00,20650,20231127,-66.34,6680,20240227,4.04,10180,-31.73,20240111,6680,4.04,20240227,20650,-66.34,20231127,6680,4.04,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240228,091249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,100,2,1.47,45369280,6614,4.48,6780,6940,6780,8810,4750,6780,6860.09,0.62,0,1504,7140,6960,6820,6640,6500,6890,6570,85,2030,500,4740,10,1,17002500,1170,15.78,4.23,12,0.04,436.00,1627.00,20650,20231127,-66.68,6680,20240227,2.99,10180,-32.42,20240111,6680,2.99,20240227,20650,-66.68,20231127,6680,2.99,20240227,0.07,N,452280,500,85 억,,104918,N,N,0,N,00,N
20240227,161243,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6780,-220,5,-3.14,994562640,146879,59.48,7000,7000,6680,9100,4900,7000,6771.18,0.47,0,25347,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1153,15.55,4.17,12,0.86,436.00,1627.00,20650,20231127,-67.17,6680,20240227,1.50,10180,-33.40,20240111,6680,1.50,20240227,20650,-67.17,20231127,6680,1.50,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,151244,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6710,-290,5,-4.14,941787590,139067,56.31,7000,7000,6680,9100,4900,7000,6772.19,0.47,0,25348,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1141,15.39,4.12,12,0.82,436.00,1627.00,20650,20231127,-67.51,6680,20240227,0.45,10180,-34.09,20240111,6680,0.45,20240227,20650,-67.51,20231127,6680,0.45,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,141242,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6710,-290,5,-4.14,817408240,120515,48.80,7000,7000,6690,9100,4900,7000,6782.63,0.47,0,21088,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1141,15.39,4.12,12,0.71,436.00,1627.00,20650,20231127,-67.51,6690,20240227,0.30,10180,-34.09,20240111,6690,0.30,20240227,20650,-67.51,20231127,6690,0.30,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,131203,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6760,-240,5,-3.43,631788680,92887,37.61,7000,7000,6730,9100,4900,7000,6801.69,0.47,0,15143,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1149,15.50,4.15,12,0.55,436.00,1627.00,20650,20231127,-67.26,6730,20240227,0.45,10180,-33.60,20240111,6730,0.45,20240227,20650,-67.26,20231127,6730,0.45,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,121243,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6750,-250,5,-3.57,589117440,86558,35.05,7000,7000,6730,9100,4900,7000,6806.04,0.47,0,14354,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1148,15.48,4.15,12,0.51,436.00,1627.00,20650,20231127,-67.31,6730,20240227,0.30,10180,-33.69,20240111,6730,0.30,20240227,20650,-67.31,20231127,6730,0.30,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,111246,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6760,-240,5,-3.43,481856890,70649,28.61,7000,7000,6730,9100,4900,7000,6820.43,0.47,0,11388,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1149,15.50,4.15,12,0.42,436.00,1627.00,20650,20231127,-67.26,6730,20240227,0.45,10180,-33.60,20240111,6730,0.45,20240227,20650,-67.26,20231127,6730,0.45,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,101238,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6830,-170,5,-2.43,321666690,47004,19.03,7000,7000,6760,9100,4900,7000,6843.39,0.47,0,9458,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1161,15.67,4.20,12,0.28,436.00,1627.00,20650,20231127,-66.92,6760,20240227,1.04,10180,-32.91,20240111,6760,1.04,20240227,20650,-66.92,20231127,6760,1.04,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240227,091243,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6930,-70,5,-1.00,73614390,10633,4.31,7000,7000,6860,9100,4900,7000,6923.20,0.47,0,127,7480,7240,7070,6830,6660,7155,6745,85,2100,500,4900,10,1,17002500,1178,15.89,4.26,12,0.06,436.00,1627.00,20650,20231127,-66.44,6860,20240227,1.02,10180,-31.93,20240111,6860,1.02,20240227,20650,-66.44,20231127,6860,1.02,20240227,0.07,N,452280,500,85 억,,79563,N,N,0,N,00,N
20240226,161237,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7000,-320,5,-4.37,1725753060,246371,319.85,7280,7310,6900,9510,5130,7320,7004.71,0.62,0,-28581,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1190,16.06,4.30,12,1.45,436.00,1627.00,20650,20231127,-66.10,6900,20240226,1.45,10180,-31.24,20240111,6900,1.45,20240226,20650,-66.10,20231127,6900,1.45,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,151229,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6930,-390,5,-5.33,1521652570,217162,281.93,7280,7310,6900,9510,5130,7320,7006.99,0.62,0,-26682,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1178,15.89,4.26,12,1.28,436.00,1627.00,20650,20231127,-66.44,6900,20240226,0.43,10180,-31.93,20240111,6900,0.43,20240226,20650,-66.44,20231127,6900,0.43,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,141234,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6910,-410,5,-5.60,1398937570,199410,258.88,7280,7310,6900,9510,5130,7320,7015.38,0.62,0,-25251,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1175,15.85,4.25,12,1.17,436.00,1627.00,20650,20231127,-66.54,6900,20240226,0.14,10180,-32.12,20240111,6900,0.14,20240226,20650,-66.54,20231127,6900,0.14,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,131226,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6950,-370,5,-5.05,1238965310,176321,228.91,7280,7310,6940,9510,5130,7320,7026.76,0.62,0,-19324,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1182,15.94,4.27,12,1.04,436.00,1627.00,20650,20231127,-66.34,6940,20240226,0.14,10180,-31.73,20240111,6940,0.14,20240226,20650,-66.34,20231127,6940,0.14,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,121227,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6970,-350,5,-4.78,1073677160,152558,198.06,7280,7310,6940,9510,5130,7320,7037.83,0.62,0,-13624,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1185,15.99,4.28,12,0.90,436.00,1627.00,20650,20231127,-66.25,6940,20240226,0.43,10180,-31.53,20240111,6940,0.43,20240226,20650,-66.25,20231127,6940,0.43,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,111224,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6990,-330,5,-4.51,958335630,136007,176.57,7280,7310,6940,9510,5130,7320,7046.22,0.62,0,-8667,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1188,16.03,4.30,12,0.80,436.00,1627.00,20650,20231127,-66.15,6940,20240226,0.72,10180,-31.34,20240111,6940,0.72,20240226,20650,-66.15,20231127,6940,0.72,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,101221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7000,-320,5,-4.37,737773130,104372,135.50,7280,7310,6980,9510,5130,7320,7068.69,0.62,0,-6363,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1190,16.06,4.30,12,0.61,436.00,1627.00,20650,20231127,-66.10,6980,20240226,0.29,10180,-31.24,20240111,6980,0.29,20240226,20650,-66.10,20231127,6980,0.29,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240226,091219,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,7110,-210,5,-2.87,219616830,30698,39.85,7280,7310,7070,9510,5130,7320,7154.11,0.62,0,6416,7693,7506,7413,7226,7133,7460,7180,85,2190,500,5120,10,1,17002500,1209,16.31,4.37,12,0.18,436.00,1627.00,20650,20231127,-65.57,7070,20240226,0.57,10180,-30.16,20240111,7070,0.57,20240226,20650,-65.57,20231127,7070,0.57,20240226,0.07,N,452280,500,85 억,,105990,N,N,0,N,00,N
20240223,161220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-280,5,-3.68,563623200,76321,137.06,7600,7600,7320,9880,5320,7600,7385.17,0.72,0,-16009,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1245,16.79,4.50,12,0.45,436.00,1627.00,20650,20231127,-64.55,7120,20240201,2.81,10180,-28.09,20240111,7120,2.81,20240201,20650,-64.55,20231127,7120,2.81,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,151213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,-260,5,-3.42,513164090,69435,124.69,7600,7600,7330,9880,5320,7600,7390.57,0.72,0,-15151,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1248,16.83,4.51,12,0.41,436.00,1627.00,20650,20231127,-64.46,7120,20240201,3.09,10180,-27.90,20240111,7120,3.09,20240201,20650,-64.46,20231127,7120,3.09,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,141213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,-260,5,-3.42,446197590,60312,108.31,7600,7600,7330,9880,5320,7600,7398.16,0.72,0,-10196,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1248,16.83,4.51,12,0.35,436.00,1627.00,20650,20231127,-64.46,7120,20240201,3.09,10180,-27.90,20240111,7120,3.09,20240201,20650,-64.46,20231127,7120,3.09,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,131213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,-250,5,-3.29,380805310,51411,92.33,7600,7600,7330,9880,5320,7600,7407.08,0.72,0,-6526,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1250,16.86,4.52,12,0.30,436.00,1627.00,20650,20231127,-64.41,7120,20240201,3.23,10180,-27.80,20240111,7120,3.23,20240201,20650,-64.41,20231127,7120,3.23,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,121216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,-230,5,-3.03,311059090,41928,75.30,7600,7600,7330,9880,5320,7600,7418.89,0.72,0,-3395,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1253,16.90,4.53,12,0.25,436.00,1627.00,20650,20231127,-64.31,7120,20240201,3.51,10180,-27.60,20240111,7120,3.51,20240201,20650,-64.31,20231127,7120,3.51,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,111159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,-210,5,-2.76,278448300,37503,67.35,7600,7600,7330,9880,5320,7600,7424.69,0.72,0,-3067,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1256,16.95,4.54,12,0.22,436.00,1627.00,20650,20231127,-64.21,7120,20240201,3.79,10180,-27.41,20240111,7120,3.79,20240201,20650,-64.21,20231127,7120,3.79,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,101208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,-170,5,-2.24,220552980,29676,53.29,7600,7600,7330,9880,5320,7600,7432.03,0.72,0,-4864,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1263,17.04,4.57,12,0.17,436.00,1627.00,20650,20231127,-64.02,7120,20240201,4.35,10180,-27.01,20240111,7120,4.35,20240201,20650,-64.02,20231127,7120,4.35,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240223,091210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,-120,5,-1.58,35942570,4780,8.58,7600,7600,7480,9880,5320,7600,7519.37,0.72,0,-1122,7906,7752,7626,7472,7346,7830,7550,85,2280,500,5320,10,1,17002500,1272,17.16,4.60,12,0.03,436.00,1627.00,20650,20231127,-63.78,7120,20240201,5.06,10180,-26.52,20240111,7120,5.06,20240201,20650,-63.78,20231127,7120,5.06,20240201,0.07,N,452280,500,85 억,,121999,N,N,0,N,00,N
20240222,161156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,30,2,0.40,417759810,54906,73.23,7530,7780,7500,9840,5300,7570,7608.64,0.67,0,8941,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1292,17.43,4.67,12,0.32,436.00,1627.00,20650,20231127,-63.20,7120,20240201,6.74,10180,-25.34,20240111,7120,6.74,20240201,20650,-63.20,20231127,7120,6.74,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,30,2,0.40,409464930,53812,71.77,7530,7780,7500,9840,5300,7570,7609.18,0.67,0,8549,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1292,17.43,4.67,12,0.32,436.00,1627.00,20650,20231127,-63.20,7120,20240201,6.74,10180,-25.34,20240111,7120,6.74,20240201,20650,-63.20,20231127,7120,6.74,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,141203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,40,2,0.53,357972730,47033,62.73,7530,7780,7500,9840,5300,7570,7611.10,0.67,0,6889,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1294,17.45,4.68,12,0.28,436.00,1627.00,20650,20231127,-63.15,7120,20240201,6.88,10180,-25.25,20240111,7120,6.88,20240201,20650,-63.15,20231127,7120,6.88,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,131147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,60,2,0.79,333134260,43763,58.37,7530,7780,7500,9840,5300,7570,7612.24,0.67,0,6070,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1297,17.50,4.69,12,0.26,436.00,1627.00,20650,20231127,-63.05,7120,20240201,7.16,10180,-25.05,20240111,7120,7.16,20240201,20650,-63.05,20231127,7120,7.16,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,121158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,100,2,1.32,286349400,37628,50.19,7530,7780,7500,9840,5300,7570,7610.01,0.67,0,6423,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1304,17.59,4.71,12,0.22,436.00,1627.00,20650,20231127,-62.86,7120,20240201,7.72,10180,-24.66,20240111,7120,7.72,20240201,20650,-62.86,20231127,7120,7.72,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,111158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,130,2,1.72,260474890,34256,45.69,7530,7780,7500,9840,5300,7570,7603.77,0.67,0,6740,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1309,17.66,4.73,12,0.20,436.00,1627.00,20650,20231127,-62.71,7120,20240201,8.15,10180,-24.36,20240111,7120,8.15,20240201,20650,-62.71,20231127,7120,8.15,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,101148,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,10,2,0.13,156116880,20705,27.62,7530,7670,7500,9840,5300,7570,7540.06,0.67,0,6564,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1289,17.39,4.66,12,0.12,436.00,1627.00,20650,20231127,-63.29,7120,20240201,6.46,10180,-25.54,20240111,7120,6.46,20240201,20650,-63.29,20231127,7120,6.46,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240222,091208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,80,2,1.06,69082650,9174,12.24,7530,7670,7510,9840,5300,7570,7530.26,0.67,0,6815,7943,7756,7653,7466,7363,7705,7415,85,2270,500,5290,10,1,17002500,1301,17.55,4.70,12,0.05,436.00,1627.00,20650,20231127,-62.95,7120,20240201,7.44,10180,-24.85,20240111,7120,7.44,20240201,20650,-62.95,20231127,7120,7.44,20240201,0.07,N,452280,500,85 억,,113198,N,N,0,N,00,N
20240221,161152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-260,5,-3.32,563067870,73730,157.19,7830,7840,7550,10170,5490,7830,7636.95,0.74,0,-12722,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1287,17.36,4.65,12,0.43,436.00,1627.00,20650,20231127,-63.34,7120,20240201,6.32,10180,-25.64,20240111,7120,6.32,20240201,20650,-63.34,20231127,7120,6.32,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,151143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,-270,5,-3.45,527939410,69091,147.30,7830,7840,7550,10170,5490,7830,7641.22,0.74,0,-11236,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1285,17.34,4.65,12,0.41,436.00,1627.00,20650,20231127,-63.39,7120,20240201,6.18,10180,-25.74,20240111,7120,6.18,20240201,20650,-63.39,20231127,7120,6.18,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,141141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,-240,5,-3.07,447482430,58463,124.64,7830,7840,7580,10170,5490,7830,7654.11,0.74,0,-7201,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1290,17.41,4.67,12,0.34,436.00,1627.00,20650,20231127,-63.24,7120,20240201,6.60,10180,-25.44,20240111,7120,6.60,20240201,20650,-63.24,20231127,7120,6.60,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,131142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-210,5,-2.68,339856840,44319,94.49,7830,7840,7610,10170,5490,7830,7668.42,0.74,0,-2076,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1296,17.48,4.68,12,0.26,436.00,1627.00,20650,20231127,-63.10,7120,20240201,7.02,10180,-25.15,20240111,7120,7.02,20240201,20650,-63.10,20231127,7120,7.02,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,121145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-150,5,-1.92,272645890,35505,75.70,7830,7840,7630,10170,5490,7830,7679.08,0.74,0,4326,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1306,17.61,4.72,12,0.21,436.00,1627.00,20650,20231127,-62.81,7120,20240201,7.87,10180,-24.56,20240111,7120,7.87,20240201,20650,-62.81,20231127,7120,7.87,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,111151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-150,5,-1.92,204925320,26664,56.85,7830,7840,7650,10170,5490,7830,7685.47,0.74,0,5805,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1306,17.61,4.72,12,0.16,436.00,1627.00,20650,20231127,-62.81,7120,20240201,7.87,10180,-24.56,20240111,7120,7.87,20240201,20650,-62.81,20231127,7120,7.87,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,101139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,-160,5,-2.04,178789620,23261,49.59,7830,7840,7650,10170,5490,7830,7686.24,0.74,0,5864,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1304,17.59,4.71,12,0.14,436.00,1627.00,20650,20231127,-62.86,7120,20240201,7.72,10180,-24.66,20240111,7120,7.72,20240201,20650,-62.86,20231127,7120,7.72,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240221,091144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7790,-40,5,-0.51,14495330,1868,3.98,7830,7840,7730,10170,5490,7830,7759.81,0.74,0,575,8050,7940,7780,7670,7510,7995,7725,85,2340,500,5480,10,1,17002500,1324,17.87,4.79,12,0.01,436.00,1627.00,20650,20231127,-62.28,7120,20240201,9.41,10180,-23.48,20240111,7120,9.41,20240201,20650,-62.28,20231127,7120,9.41,20240201,0.07,N,452280,500,85 억,,126170,N,N,0,N,00,N
20240220,161136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,40,2,0.51,360670780,46561,94.51,7770,7890,7620,10120,5460,7790,7746.17,0.72,0,3595,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1331,17.96,4.81,12,0.27,436.00,1627.00,20650,20231127,-62.08,7120,20240201,9.97,10180,-23.08,20240111,7120,9.97,20240201,20650,-62.08,20231127,7120,9.97,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,151134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,30,2,0.39,346501290,44745,90.82,7770,7890,7620,10120,5460,7790,7743.91,0.72,0,3455,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1330,17.94,4.81,12,0.26,436.00,1627.00,20650,20231127,-62.13,7120,20240201,9.83,10180,-23.18,20240111,7120,9.83,20240201,20650,-62.13,20231127,7120,9.83,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,141128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,80,2,1.03,307928570,39792,80.77,7770,7890,7620,10120,5460,7790,7738.45,0.72,0,3914,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1338,18.05,4.84,12,0.23,436.00,1627.00,20650,20231127,-61.89,7120,20240201,10.53,10180,-22.69,20240111,7120,10.53,20240201,20650,-61.89,20231127,7120,10.53,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,131135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,-30,5,-0.39,252009260,32653,66.28,7770,7870,7620,10120,5460,7790,7717.80,0.72,0,2714,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1319,17.80,4.77,12,0.19,436.00,1627.00,20650,20231127,-62.42,7120,20240201,8.99,10180,-23.77,20240111,7120,8.99,20240201,20650,-62.42,20231127,7120,8.99,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,121124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-90,5,-1.16,231636200,30012,60.92,7770,7870,7620,10120,5460,7790,7718.12,0.72,0,2089,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1309,17.66,4.73,12,0.18,436.00,1627.00,20650,20231127,-62.71,7120,20240201,8.15,10180,-24.36,20240111,7120,8.15,20240201,20650,-62.71,20231127,7120,8.15,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,111129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,-70,5,-0.90,202199790,26190,53.16,7770,7870,7620,10120,5460,7790,7720.50,0.72,0,56,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1313,17.71,4.74,12,0.15,436.00,1627.00,20650,20231127,-62.62,7120,20240201,8.43,10180,-24.17,20240111,7120,8.43,20240201,20650,-62.62,20231127,7120,8.43,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,101122,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,-90,5,-1.16,164222650,21270,43.17,7770,7870,7620,10120,5460,7790,7720.86,0.72,0,-2191,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1309,17.66,4.73,12,0.13,436.00,1627.00,20650,20231127,-62.71,7120,20240201,8.15,10180,-24.36,20240111,7120,8.15,20240201,20650,-62.71,20231127,7120,8.15,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240220,091143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,30,2,0.39,30508560,3912,7.94,7770,7870,7770,10120,5460,7790,7798.71,0.72,0,-841,7996,7892,7836,7732,7676,7865,7705,85,2330,500,5450,10,1,17002500,1330,17.94,4.81,12,0.02,436.00,1627.00,20650,20231127,-62.13,7120,20240201,9.83,10180,-23.18,20240111,7120,9.83,20240201,20650,-62.13,20231127,7120,9.83,20240201,0.06,N,452280,500,85 억,,122412,N,N,0,N,00,N
20240219,161137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7790,-140,5,-1.77,377969340,48253,93.55,7940,7940,7780,10300,5560,7930,7833.07,0.80,0,-12950,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1324,17.87,4.79,12,0.28,436.00,1627.00,20650,20231127,-62.28,7120,20240201,9.41,10180,-23.48,20240111,7120,9.41,20240201,20650,-62.28,20231127,7120,9.41,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7830,-100,5,-1.26,338375710,43182,83.72,7940,7940,7780,10300,5560,7930,7836.04,0.80,0,-9155,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1331,17.96,4.81,12,0.25,436.00,1627.00,20650,20231127,-62.08,7120,20240201,9.97,10180,-23.08,20240111,7120,9.97,20240201,20650,-62.08,20231127,7120,9.97,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,141140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,-120,5,-1.51,288908300,36842,71.43,7940,7940,7800,10300,5560,7930,7841.82,0.80,0,-7230,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1328,17.91,4.80,12,0.22,436.00,1627.00,20650,20231127,-62.18,7120,20240201,9.69,10180,-23.28,20240111,7120,9.69,20240201,20650,-62.18,20231127,7120,9.69,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,131138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7820,-110,5,-1.39,264177050,33681,65.30,7940,7940,7800,10300,5560,7930,7843.50,0.80,0,-5968,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1330,17.94,4.81,12,0.20,436.00,1627.00,20650,20231127,-62.13,7120,20240201,9.83,10180,-23.18,20240111,7120,9.83,20240201,20650,-62.13,20231127,7120,9.83,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,121136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,-40,5,-0.50,240181360,30631,59.38,7940,7940,7800,10300,5560,7930,7841.12,0.80,0,-3956,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1341,18.10,4.85,12,0.18,436.00,1627.00,20650,20231127,-61.79,7120,20240201,10.81,10180,-22.50,20240111,7120,10.81,20240201,20650,-61.79,20231127,7120,10.81,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,111133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-130,5,-1.64,223941010,28559,55.37,7940,7940,7800,10300,5560,7930,7841.35,0.80,0,-3442,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1326,17.89,4.79,12,0.17,436.00,1627.00,20650,20231127,-62.23,7120,20240201,9.55,10180,-23.38,20240111,7120,9.55,20240201,20650,-62.23,20231127,7120,9.55,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,101128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,-80,5,-1.01,178859400,22790,44.18,7940,7940,7810,10300,5560,7930,7848.15,0.80,0,-2476,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1335,18.00,4.82,12,0.13,436.00,1627.00,20650,20231127,-61.99,7120,20240201,10.25,10180,-22.89,20240111,7120,10.25,20240201,20650,-61.99,20231127,7120,10.25,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240219,091130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,-80,5,-1.01,60371450,7685,14.90,7940,7940,7810,10300,5560,7930,7855.75,0.80,0,-2688,8170,8050,7960,7840,7750,8005,7795,85,2370,500,5550,10,1,17002500,1335,18.00,4.82,12,0.05,436.00,1627.00,20650,20231127,-61.99,7120,20240201,10.25,10180,-22.89,20240111,7120,10.25,20240201,20650,-61.99,20231127,7120,10.25,20240201,0.07,N,452280,500,85 억,,135602,N,N,0,N,00,N
20240216,161119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7930,-160,5,-1.98,401839390,50680,24.62,8080,8080,7870,10510,5670,8090,7928.95,0.87,0,-13196,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1348,18.19,4.87,12,0.30,436.00,1627.00,20650,20231127,-61.60,7120,20240201,11.38,10180,-22.10,20240111,7120,11.38,20240201,20650,-61.60,20231127,7120,11.38,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240216,151131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7910,-180,5,-2.22,389286960,49095,23.85,8080,8080,7870,10510,5670,8090,7929.26,0.87,0,-12738,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1345,18.14,4.86,12,0.29,436.00,1627.00,20650,20231127,-61.69,7120,20240201,11.10,10180,-22.30,20240111,7120,11.10,20240201,20650,-61.69,20231127,7120,11.10,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240216,141133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,-110,5,-1.36,348852660,43996,21.37,8080,8080,7870,10510,5670,8090,7929.19,0.87,0,-11809,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1357,18.30,4.90,12,0.26,436.00,1627.00,20650,20231127,-61.36,7120,20240201,12.08,10180,-21.61,20240111,7120,12.08,20240201,20650,-61.36,20231127,7120,12.08,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240216,131125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,-130,5,-1.61,340191940,42909,20.85,8080,8080,7870,10510,5670,8090,7928.22,0.87,0,-11663,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1353,18.26,4.89,12,0.25,436.00,1627.00,20650,20231127,-61.45,7120,20240201,11.80,10180,-21.81,20240111,7120,11.80,20240201,20650,-61.45,20231127,7120,11.80,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240216,121132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,-150,5,-1.85,296352580,37397,18.17,8080,8080,7870,10510,5670,8090,7924.50,0.87,0,-10323,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1350,18.21,4.88,12,0.22,436.00,1627.00,20650,20231127,-61.55,7120,20240201,11.52,10180,-22.00,20240111,7120,11.52,20240201,20650,-61.55,20231127,7120,11.52,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240216,111137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-170,5,-2.10,236401850,29829,14.49,8080,8080,7870,10510,5670,8090,7925.24,0.87,0,-7285,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1347,18.17,4.87,12,0.18,436.00,1627.00,20650,20231127,-61.65,7120,20240201,11.24,10180,-22.20,20240111,7120,11.24,20240201,20650,-61.65,20231127,7120,11.24,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240216,091125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-170,5,-2.10,58009680,7272,3.53,8080,8080,7920,10510,5670,8090,7977.13,0.87,0,-2104,8690,8390,8090,7790,7490,8540,7940,85,2420,500,5660,10,1,17002500,1347,18.17,4.87,12,0.04,436.00,1627.00,20650,20231127,-61.65,7120,20240201,11.24,10180,-22.20,20240111,7120,11.24,20240201,20650,-61.65,20231127,7120,11.24,20240201,0.06,N,452280,500,85 억,,147949,N,N,0,N,00,N
20240215,161119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8090,320,2,4.12,1658447870,205360,468.92,7820,8390,7790,10100,5440,7770,8075.76,0.79,0,14516,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1376,18.56,4.97,12,1.21,436.00,1627.00,20650,20231127,-60.82,7120,20240201,13.62,10180,-20.53,20240111,7120,13.62,20240201,20650,-60.82,20231127,7120,13.62,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240215,151127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8070,300,2,3.86,1610382070,199414,455.35,7820,8390,7790,10100,5440,7770,8075.57,0.79,0,12445,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1372,18.51,4.96,12,1.17,436.00,1627.00,20650,20231127,-60.92,7120,20240201,13.34,10180,-20.73,20240111,7120,13.34,20240201,20650,-60.92,20231127,7120,13.34,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240215,141118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,240,2,3.09,1517228860,187828,428.89,7820,8390,7790,10100,5440,7770,8077.76,0.79,0,6394,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1362,18.37,4.92,12,1.10,436.00,1627.00,20650,20231127,-61.21,7120,20240201,12.50,10180,-21.32,20240111,7120,12.50,20240201,20650,-61.21,20231127,7120,12.50,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240215,131040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,340,2,4.38,1401589260,173435,396.02,7820,8390,7790,10100,5440,7770,8081.35,0.79,0,7422,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1379,18.60,4.98,12,1.02,436.00,1627.00,20650,20231127,-60.73,7120,20240201,13.90,10180,-20.33,20240111,7120,13.90,20240201,20650,-60.73,20231127,7120,13.90,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240215,121120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8100,330,2,4.25,724075840,90958,207.70,7820,8110,7790,10100,5440,7770,7960.55,0.79,0,17941,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1377,18.58,4.98,12,0.53,436.00,1627.00,20650,20231127,-60.77,7120,20240201,13.76,10180,-20.43,20240111,7120,13.76,20240201,20650,-60.77,20231127,7120,13.76,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240215,111110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,240,2,3.09,524536000,66169,151.09,7820,8040,7790,10100,5440,7770,7927.22,0.79,0,16007,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1362,18.37,4.92,12,0.39,436.00,1627.00,20650,20231127,-61.21,7120,20240201,12.50,10180,-21.32,20240111,7120,12.50,20240201,20650,-61.21,20231127,7120,12.50,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240215,091115,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,40,2,0.51,22595600,2885,6.59,7820,7870,7790,10100,5440,7770,7832.10,0.79,0,172,7976,7872,7736,7632,7496,7925,7685,85,2330,500,5430,10,1,17002500,1328,17.91,4.80,12,0.02,436.00,1627.00,20650,20231127,-62.18,7120,20240201,9.69,10180,-23.28,20240111,7120,9.69,20240201,20650,-62.18,20231127,7120,9.69,20240201,0.07,N,452280,500,85 억,,134261,N,N,0,N,00,N
20240214,161106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,20,2,0.26,332147390,43027,57.85,7650,7840,7600,10070,5430,7750,7719.37,0.75,0,6912,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1321,17.82,4.78,12,0.25,436.00,1627.00,20650,20231127,-62.37,7120,20240201,9.13,10180,-23.67,20240111,7120,9.13,20240201,20650,-62.37,20231127,7120,9.13,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240214,151111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,30,2,0.39,321629840,41671,56.02,7650,7840,7600,10070,5430,7750,7718.29,0.75,0,6810,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1323,17.84,4.78,12,0.25,436.00,1627.00,20650,20231127,-62.32,7120,20240201,9.27,10180,-23.58,20240111,7120,9.27,20240201,20650,-62.32,20231127,7120,9.27,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240214,141104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,50,2,0.65,232416690,30221,40.63,7650,7840,7600,10070,5430,7750,7690.51,0.75,0,6080,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1326,17.89,4.79,12,0.18,436.00,1627.00,20650,20231127,-62.23,7120,20240201,9.55,10180,-23.38,20240111,7120,9.55,20240201,20650,-62.23,20231127,7120,9.55,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240214,131108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,10,2,0.13,181026530,23611,31.74,7650,7760,7600,10070,5430,7750,7666.94,0.75,0,4384,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1319,17.80,4.77,12,0.14,436.00,1627.00,20650,20231127,-62.42,7120,20240201,8.99,10180,-23.77,20240111,7120,8.99,20240201,20650,-62.42,20231127,7120,8.99,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240214,121058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-70,5,-0.90,98935410,12952,17.41,7650,7700,7600,10070,5430,7750,7638.36,0.75,0,1593,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1306,17.61,4.72,12,0.08,436.00,1627.00,20650,20231127,-62.81,7120,20240201,7.87,10180,-24.56,20240111,7120,7.87,20240201,20650,-62.81,20231127,7120,7.87,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240214,111103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-100,5,-1.29,86052400,11269,15.15,7650,7700,7600,10070,5430,7750,7635.90,0.75,0,1556,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1301,17.55,4.70,12,0.07,436.00,1627.00,20650,20231127,-62.95,7120,20240201,7.44,10180,-24.85,20240111,7120,7.44,20240201,20650,-62.95,20231127,7120,7.44,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240214,091056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,-110,5,-1.42,17604540,2302,3.09,7650,7700,7600,10070,5430,7750,7646.14,0.75,0,-37,8003,7876,7693,7566,7383,7940,7630,85,2320,500,5420,10,1,17002500,1299,17.52,4.70,12,0.01,436.00,1627.00,20650,20231127,-63.00,7120,20240201,7.30,10180,-24.95,20240111,7120,7.30,20240201,20650,-63.00,20231127,7120,7.30,20240201,0.06,N,452280,500,85 억,,127295,N,N,0,N,00,N
20240213,161052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,250,2,3.33,567766840,73402,221.34,7510,7820,7510,9750,5250,7500,7735.03,0.63,0,19925,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1318,17.78,4.76,12,0.43,436.00,1627.00,20650,20231127,-62.47,7120,20240201,8.85,10180,-23.87,20240111,7120,8.85,20240201,20650,-62.47,20231127,7120,8.85,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N
20240213,151052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,250,2,3.33,554240890,71654,216.07,7510,7820,7510,9750,5250,7500,7734.96,0.63,0,19463,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1318,17.78,4.76,12,0.42,436.00,1627.00,20650,20231127,-62.47,7120,20240201,8.85,10180,-23.87,20240111,7120,8.85,20240201,20650,-62.47,20231127,7120,8.85,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N
20240213,141101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7700,200,2,2.67,491467070,63511,191.52,7510,7820,7510,9750,5250,7500,7738.30,0.63,0,15099,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1309,17.66,4.73,12,0.37,436.00,1627.00,20650,20231127,-62.71,7120,20240201,8.15,10180,-24.36,20240111,7120,8.15,20240201,20650,-62.71,20231127,7120,8.15,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N
20240213,131046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,250,2,3.33,423868060,54760,165.13,7510,7820,7510,9750,5250,7500,7740.47,0.63,0,13277,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1318,17.78,4.76,12,0.32,436.00,1627.00,20650,20231127,-62.47,7120,20240201,8.85,10180,-23.87,20240111,7120,8.85,20240201,20650,-62.47,20231127,7120,8.85,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N
20240213,121059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,230,2,3.07,399162780,51571,155.51,7510,7820,7510,9750,5250,7500,7740.06,0.63,0,12696,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1314,17.73,4.75,12,0.30,436.00,1627.00,20650,20231127,-62.57,7120,20240201,8.57,10180,-24.07,20240111,7120,8.57,20240201,20650,-62.57,20231127,7120,8.57,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N
20240213,111125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,260,2,3.47,366333730,47326,142.71,7510,7820,7510,9750,5250,7500,7740.64,0.63,0,12327,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1319,17.80,4.77,12,0.28,436.00,1627.00,20650,20231127,-62.42,7120,20240201,8.99,10180,-23.77,20240111,7120,8.99,20240201,20650,-62.42,20231127,7120,8.99,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N
20240213,100945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,280,2,3.73,271050870,35103,105.85,7510,7810,7510,9750,5250,7500,7721.59,0.63,0,11241,7660,7580,7510,7430,7360,7545,7395,85,2250,500,5250,10,1,17002500,1323,17.84,4.78,12,0.21,436.00,1627.00,20650,20231127,-62.32,7120,20240201,9.27,10180,-23.58,20240111,7120,9.27,20240201,20650,-62.32,20231127,7120,9.27,20240201,0.06,N,452280,500,85 억,,107370,N,N,0,N,00,N