KissMeData/009620/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1045	-5	5	-0.48	731452833	702269	122.16	1051	1059	1029	1365	735	1050	1041.55	1.04	0	72381	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	523	-3.67	1.95	12	1.40	-285.00	535.00	1745	20231107	-40.11	846	20230314	23.52	1668	-37.35	20240105	1029	1.55	20240229	1745	-40.11	20231107	846	23.52	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
3	20240229	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1053	3	2	0.29	633460839	609046	105.94	1051	1059	1029	1365	735	1050	1040.09	1.04	0	67947	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	527	-3.69	1.97	12	1.22	-285.00	535.00	1745	20231107	-39.66	846	20230314	24.47	1668	-36.87	20240105	1029	2.33	20240229	1745	-39.66	20231107	846	24.47	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
4	20240229	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	-2	5	-0.19	577400339	555786	96.68	1051	1059	1029	1365	735	1050	1038.89	1.04	0	69610	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	525	-3.68	1.96	12	1.11	-285.00	535.00	1745	20231107	-39.94	846	20230314	23.88	1668	-37.17	20240105	1029	1.85	20240229	1745	-39.94	20231107	846	23.88	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
5	20240229	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1045	-5	5	-0.48	435539614	420799	73.20	1051	1059	1029	1365	735	1050	1035.03	1.04	0	50350	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	523	-3.67	1.95	12	0.84	-285.00	535.00	1745	20231107	-40.11	846	20230314	23.52	1668	-37.35	20240105	1029	1.55	20240229	1745	-40.11	20231107	846	23.52	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
6	20240229	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1037	-13	5	-1.24	403954196	390483	67.92	1051	1059	1029	1365	735	1050	1034.50	1.04	0	40958	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	519	-3.64	1.94	12	0.78	-285.00	535.00	1745	20231107	-40.57	846	20230314	22.58	1668	-37.83	20240105	1029	0.78	20240229	1745	-40.57	20231107	846	22.58	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
7	20240229	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1031	-19	5	-1.81	328564378	317410	55.21	1051	1059	1030	1365	735	1050	1035.14	1.04	0	27920	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	516	-3.62	1.93	12	0.63	-285.00	535.00	1745	20231107	-40.92	846	20230314	21.87	1668	-38.19	20240105	1030	0.10	20240229	1745	-40.92	20231107	846	21.87	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
8	20240229	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1034	-16	5	-1.52	230396991	222407	38.69	1051	1059	1030	1365	735	1050	1035.92	1.04	0	-101	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	518	-3.63	1.93	12	0.44	-285.00	535.00	1745	20231107	-40.74	846	20230314	22.22	1668	-38.01	20240105	1030	0.39	20240229	1745	-40.74	20231107	846	22.22	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
9	20240229	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1056	6	2	0.57	14036907	13376	2.33	1051	1059	1042	1365	735	1050	1049.41	1.04	0	-8940	1083	1066	1054	1037	1025	1060	1031	50	315	100	730	1	1	50055902	529	-3.71	1.97	12	0.03	-285.00	535.00	1745	20231107	-39.48	846	20230314	24.82	1668	-36.69	20240105	1042	1.34	20240229	1745	-39.48	20231107	846	24.82	20230314	1.87	N	009620	100	50 억		521903	N	N	0	N	00	N
10	20240228	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1050	-7	5	-0.66	592330411	562625	72.47	1058	1071	1042	1374	740	1057	1052.85	1.07	0	-20867	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	526	-3.68	1.96	12	1.12	-285.00	535.00	1745	20231107	-39.83	846	20230314	24.11	1668	-37.05	20240105	1042	0.77	20240228	1745	-39.83	20231107	846	24.11	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
11	20240228	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1051	-6	5	-0.57	508559357	482708	62.18	1058	1071	1043	1374	740	1057	1053.55	1.07	0	-21981	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	526	-3.69	1.96	12	0.96	-285.00	535.00	1745	20231107	-39.77	846	20230314	24.23	1668	-36.99	20240105	1043	0.77	20240228	1745	-39.77	20231107	846	24.23	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
12	20240228	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	-9	5	-0.85	424392425	402256	51.82	1058	1071	1045	1374	740	1057	1055.03	1.07	0	-21660	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	525	-3.68	1.96	12	0.80	-285.00	535.00	1745	20231107	-39.94	846	20230314	23.88	1668	-37.17	20240105	1044	0.38	20240227	1745	-39.94	20231107	846	23.88	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
13	20240228	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1053	-4	5	-0.38	386540940	366209	47.17	1058	1071	1045	1374	740	1057	1055.52	1.07	0	-21209	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	527	-3.69	1.97	12	0.73	-285.00	535.00	1745	20231107	-39.66	846	20230314	24.47	1668	-36.87	20240105	1044	0.86	20240227	1745	-39.66	20231107	846	24.47	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
14	20240228	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1046	-11	5	-1.04	331006384	313221	40.35	1058	1071	1045	1374	740	1057	1056.78	1.07	0	-13749	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	524	-3.67	1.96	12	0.63	-285.00	535.00	1745	20231107	-40.06	846	20230314	23.64	1668	-37.29	20240105	1044	0.19	20240227	1745	-40.06	20231107	846	23.64	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
15	20240228	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1059	2	2	0.19	251210548	237227	30.56	1058	1071	1045	1374	740	1057	1058.95	1.07	0	9667	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	530	-3.72	1.98	12	0.47	-285.00	535.00	1745	20231107	-39.31	846	20230314	25.18	1668	-36.51	20240105	1044	1.44	20240227	1745	-39.31	20231107	846	25.18	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
16	20240228	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1054	-3	5	-0.28	93049217	88202	11.36	1058	1065	1045	1374	740	1057	1054.95	1.07	0	-2972	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	528	-3.70	1.97	12	0.18	-285.00	535.00	1745	20231107	-39.60	846	20230314	24.59	1668	-36.81	20240105	1044	0.96	20240227	1745	-39.60	20231107	846	24.59	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
17	20240228	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	3	2	0.28	605290	572	0.07	1058	1065	1058	1374	740	1057	1058.73	1.07	0	217	1096	1076	1060	1040	1024	1068	1032	50	317	100	730	1	1	50055902	531	-3.72	1.98	12	0.00	-285.00	535.00	1745	20231107	-39.26	846	20230314	25.30	1668	-36.45	20240105	1044	1.53	20240227	1745	-39.26	20231107	846	25.30	20230314	1.64	N	009620	100	50 억		537501	N	N	0	N	00	N
18	20240227	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1057	-18	5	-1.67	817651574	776235	51.88	1070	1080	1044	1397	753	1075	1053.31	0.82	0	126414	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	529	-3.71	1.98	12	1.55	-285.00	535.00	1745	20231107	-39.43	846	20230314	24.94	1668	-36.63	20240105	1044	1.25	20240227	1745	-39.43	20231107	846	24.94	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
19	20240227	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-17	5	-1.58	695239758	660139	44.12	1070	1080	1044	1397	753	1075	1053.12	0.82	0	96053	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	530	-3.71	1.98	12	1.32	-285.00	535.00	1745	20231107	-39.37	846	20230314	25.06	1668	-36.57	20240105	1044	1.34	20240227	1745	-39.37	20231107	846	25.06	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
20	20240227	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-26	5	-2.42	611552803	580528	38.80	1070	1080	1044	1397	753	1075	1053.38	0.82	0	57410	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	525	-3.68	1.96	12	1.16	-285.00	535.00	1745	20231107	-39.89	846	20230314	24.00	1668	-37.11	20240105	1044	0.48	20240227	1745	-39.89	20231107	846	24.00	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
21	20240227	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1050	-25	5	-2.33	531085409	503832	33.67	1070	1080	1044	1397	753	1075	1054.02	0.82	0	18221	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	526	-3.68	1.96	12	1.01	-285.00	535.00	1745	20231107	-39.83	846	20230314	24.11	1668	-37.05	20240105	1044	0.57	20240227	1745	-39.83	20231107	846	24.11	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
22	20240227	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-26	5	-2.42	453611905	429990	28.74	1070	1080	1044	1397	753	1075	1054.86	0.82	0	-37408	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	525	-3.68	1.96	12	0.86	-285.00	535.00	1745	20231107	-39.89	846	20230314	24.00	1668	-37.11	20240105	1044	0.48	20240227	1745	-39.89	20231107	846	24.00	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
23	20240227	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-26	5	-2.42	351777357	332941	22.25	1070	1080	1049	1397	753	1075	1056.48	0.82	0	-36325	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	525	-3.68	1.96	12	0.67	-285.00	535.00	1745	20231107	-39.89	846	20230314	24.00	1668	-37.11	20240105	1049	0.00	20240227	1745	-39.89	20231107	846	24.00	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
24	20240227	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-17	5	-1.58	209365700	197509	13.20	1070	1080	1054	1397	753	1075	1059.90	0.82	0	-7433	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	530	-3.71	1.98	12	0.39	-285.00	535.00	1745	20231107	-39.37	846	20230314	25.06	1668	-36.57	20240105	1054	0.38	20240227	1745	-39.37	20231107	846	25.06	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
25	20240227	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	-6	5	-0.56	13873660	12946	0.87	1070	1080	1069	1397	753	1075	1071.16	0.82	0	-1123	1149	1112	1083	1046	1017	1097	1031	50	322	100	750	1	1	50055902	535	-3.75	2.00	12	0.03	-285.00	535.00	1745	20231107	-38.74	846	20230314	26.36	1668	-35.91	20240105	1054	1.42	20240226	1745	-38.74	20231107	846	26.36	20230314	1.65	N	009620	100	50 억		411059	N	N	0	N	00	N
26	20240226	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1075	-35	5	-3.15	1558199777	1456343	149.12	1112	1120	1054	1443	777	1110	1069.94	0.47	0	166388	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	538	-3.77	2.01	12	2.91	-285.00	535.00	1745	20231107	-38.40	846	20230314	27.07	1668	-35.55	20240105	1054	1.99	20240226	1745	-38.40	20231107	846	27.07	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
27	20240226	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1061	-49	5	-4.41	1438667934	1344512	137.67	1112	1120	1054	1443	777	1110	1070.03	0.47	0	167903	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	531	-3.72	1.98	12	2.69	-285.00	535.00	1745	20231107	-39.20	846	20230314	25.41	1668	-36.39	20240105	1054	0.66	20240226	1745	-39.20	20231107	846	25.41	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
28	20240226	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1061	-49	5	-4.41	1361585584	1272097	130.26	1112	1120	1054	1443	777	1110	1070.35	0.47	0	179803	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	531	-3.72	1.98	12	2.54	-285.00	535.00	1745	20231107	-39.20	846	20230314	25.41	1668	-36.39	20240105	1054	0.66	20240226	1745	-39.20	20231107	846	25.41	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
29	20240226	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1063	-47	5	-4.23	1106750844	1031277	105.60	1112	1120	1056	1443	777	1110	1073.18	0.47	0	131556	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	532	-3.73	1.99	12	2.06	-285.00	535.00	1745	20231107	-39.08	846	20230314	25.65	1668	-36.27	20240105	1056	0.66	20240226	1745	-39.08	20231107	846	25.65	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
30	20240226	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1066	-44	5	-3.96	797153866	739657	75.74	1112	1120	1063	1443	777	1110	1077.73	0.47	0	113185	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	534	-3.74	1.99	12	1.48	-285.00	535.00	1745	20231107	-38.91	846	20230314	26.00	1668	-36.09	20240105	1063	0.28	20240226	1745	-38.91	20231107	846	26.00	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
31	20240226	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	-31	5	-2.79	653156808	604970	61.95	1112	1120	1065	1443	777	1110	1079.65	0.47	0	92474	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	540	-3.79	2.02	12	1.21	-285.00	535.00	1745	20231107	-38.17	846	20230314	27.54	1668	-35.31	20240105	1065	1.31	20240226	1745	-38.17	20231107	846	27.54	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
32	20240226	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-40	5	-3.60	446715609	412608	42.25	1112	1120	1068	1443	777	1110	1082.66	0.47	0	63484	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	536	-3.75	2.00	12	0.82	-285.00	535.00	1745	20231107	-38.68	846	20230314	26.48	1668	-35.85	20240105	1068	0.19	20240226	1745	-38.68	20231107	846	26.48	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
33	20240226	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	10	2	0.90	10493053	9433	0.97	1112	1120	1112	1443	777	1110	1112.38	0.47	0	2591	1186	1148	1111	1073	1036	1129	1054	50	333	100	770	1	1	50055902	561	-3.93	2.09	12	0.02	-285.00	535.00	1745	20231107	-35.82	846	20230314	32.39	1668	-32.85	20240105	1074	4.28	20240223	1745	-35.82	20231107	846	32.39	20230314	1.71	N	009620	100	50 억		236157	N	N	0	N	00	N
34	20240223	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1110	-2	5	-0.18	1073786964	966669	128.66	1113	1149	1074	1445	779	1112	1110.81	0.51	0	-18310	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	556	-3.89	2.07	12	1.93	-285.00	535.00	1745	20231107	-36.39	846	20230314	31.21	1668	-33.45	20240105	1074	3.35	20240223	1745	-36.39	20231107	846	31.21	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
35	20240223	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1107	-5	5	-0.45	1044754367	940511	125.18	1113	1149	1074	1445	779	1112	1110.84	0.51	0	-15253	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	554	-3.88	2.07	12	1.88	-285.00	535.00	1745	20231107	-36.56	846	20230314	30.85	1668	-33.63	20240105	1074	3.07	20240223	1745	-36.56	20231107	846	30.85	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
36	20240223	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1111	-1	5	-0.09	897466706	807317	107.45	1113	1149	1074	1445	779	1112	1111.67	0.51	0	-8906	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	556	-3.90	2.08	12	1.61	-285.00	535.00	1745	20231107	-36.33	846	20230314	31.32	1668	-33.39	20240105	1074	3.45	20240223	1745	-36.33	20231107	846	31.32	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
37	20240223	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1117	5	2	0.45	838819759	754655	100.44	1113	1149	1074	1445	779	1112	1111.53	0.51	0	-4227	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	559	-3.92	2.09	12	1.51	-285.00	535.00	1745	20231107	-35.99	846	20230314	32.03	1668	-33.03	20240105	1074	4.00	20240223	1745	-35.99	20231107	846	32.03	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
38	20240223	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1123	11	2	0.99	778109281	700209	93.20	1113	1149	1074	1445	779	1112	1111.25	0.51	0	7889	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	562	-3.94	2.10	12	1.40	-285.00	535.00	1745	20231107	-35.64	846	20230314	32.74	1668	-32.67	20240105	1074	4.56	20240223	1745	-35.64	20231107	846	32.74	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
39	20240223	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	10	2	0.90	709647892	639225	85.08	1113	1149	1074	1445	779	1112	1110.17	0.51	0	3256	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	562	-3.94	2.10	12	1.28	-285.00	535.00	1745	20231107	-35.70	846	20230314	32.62	1668	-32.73	20240105	1074	4.47	20240223	1745	-35.70	20231107	846	32.62	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
40	20240223	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1130	18	2	1.62	587967948	531212	70.70	1113	1149	1074	1445	779	1112	1106.84	0.51	0	19898	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	566	-3.96	2.11	12	1.06	-285.00	535.00	1745	20231107	-35.24	846	20230314	33.57	1668	-32.25	20240105	1074	5.21	20240223	1745	-35.24	20231107	846	33.57	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
41	20240223	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1100	-12	5	-1.08	74438059	67414	8.97	1113	1116	1081	1445	779	1112	1104.19	0.51	0	5218	1164	1138	1124	1098	1084	1131	1091	50	333	100	770	1	1	50055902	551	-3.86	2.06	12	0.13	-285.00	535.00	1745	20231107	-36.96	846	20230314	30.02	1668	-34.05	20240105	1081	1.76	20240223	1745	-36.96	20231107	846	30.02	20230314	1.67	N	009620	100	50 억		257459	N	N	0	N	00	N
42	20240222	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1112	-24	5	-2.11	834118274	745366	126.54	1150	1150	1110	1476	796	1136	1119.09	0.65	0	-71154	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	557	-3.90	2.08	12	1.49	-285.00	535.00	1745	20231107	-36.28	846	20230314	31.44	1668	-33.33	20240105	1110	0.18	20240222	1745	-36.28	20231107	846	31.44	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
43	20240222	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1111	-25	5	-2.20	757613054	676578	114.86	1150	1150	1111	1476	796	1136	1119.76	0.65	0	-65719	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	556	-3.90	2.08	12	1.35	-285.00	535.00	1745	20231107	-36.33	846	20230314	31.32	1668	-33.39	20240105	1111	0.00	20240222	1745	-36.33	20231107	846	31.32	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
44	20240222	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1118	-18	5	-1.58	554253445	494142	83.89	1150	1150	1116	1476	796	1136	1121.63	0.65	0	-47066	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	560	-3.92	2.09	12	0.99	-285.00	535.00	1745	20231107	-35.93	846	20230314	32.15	1668	-32.97	20240105	1116	0.18	20240222	1745	-35.93	20231107	846	32.15	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
45	20240222	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1121	-15	5	-1.32	482975130	430393	73.07	1150	1150	1116	1476	796	1136	1122.15	0.65	0	-43658	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	561	-3.93	2.10	12	0.86	-285.00	535.00	1745	20231107	-35.76	846	20230314	32.51	1668	-32.79	20240105	1116	0.45	20240222	1745	-35.76	20231107	846	32.51	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
46	20240222	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-16	5	-1.41	406478148	361956	61.45	1150	1150	1116	1476	796	1136	1122.98	0.65	0	-46066	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	561	-3.93	2.09	12	0.72	-285.00	535.00	1745	20231107	-35.82	846	20230314	32.39	1668	-32.85	20240105	1116	0.36	20240222	1745	-35.82	20231107	846	32.39	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
47	20240222	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-16	5	-1.41	353495027	314661	53.42	1150	1150	1116	1476	796	1136	1123.39	0.65	0	-43954	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	561	-3.93	2.09	12	0.63	-285.00	535.00	1745	20231107	-35.82	846	20230314	32.39	1668	-32.85	20240105	1116	0.36	20240222	1745	-35.82	20231107	846	32.39	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
48	20240222	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1120	-16	5	-1.41	245773478	218393	37.08	1150	1150	1118	1476	796	1136	1125.34	0.65	0	-46654	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	561	-3.93	2.09	12	0.44	-285.00	535.00	1745	20231107	-35.82	846	20230314	32.39	1668	-32.85	20240105	1118	0.18	20240222	1745	-35.82	20231107	846	32.39	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
49	20240222	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	4	2	0.35	14766171	12936	2.20	1150	1150	1139	1476	796	1136	1141.77	0.65	0	-9516	1184	1159	1145	1120	1106	1153	1114	50	340	100	790	1	1	50055902	571	-4.00	2.13	12	0.03	-285.00	535.00	1745	20231107	-34.67	846	20230314	34.75	1668	-31.65	20240105	1118	1.97	20240201	1745	-34.67	20231107	846	34.75	20230314	1.65	N	009620	100	50 억		327514	N	N	0	N	00	N
50	20240221	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1136	-17	5	-1.47	674383621	587675	77.97	1154	1170	1131	1498	808	1153	1147.57	0.79	0	-60553	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	569	-3.99	2.12	12	1.17	-285.00	535.00	1745	20231107	-34.90	846	20230314	34.28	1668	-31.89	20240105	1118	1.61	20240201	1745	-34.90	20231107	846	34.28	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
51	20240221	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	-13	5	-1.13	604579625	526292	69.82	1154	1170	1138	1498	808	1153	1148.75	0.79	0	-55894	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	571	-4.00	2.13	12	1.05	-285.00	535.00	1745	20231107	-34.67	846	20230314	34.75	1668	-31.65	20240105	1118	1.97	20240201	1745	-34.67	20231107	846	34.75	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
52	20240221	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	-8	5	-0.69	480629916	417654	55.41	1154	1170	1138	1498	808	1153	1150.78	0.79	0	-45870	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	573	-4.02	2.14	12	0.83	-285.00	535.00	1745	20231107	-34.38	846	20230314	35.34	1668	-31.35	20240105	1118	2.42	20240201	1745	-34.38	20231107	846	35.34	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
53	20240221	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	-2	5	-0.17	386564118	335388	44.50	1154	1170	1138	1498	808	1153	1152.59	0.79	0	-54542	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	576	-4.04	2.15	12	0.67	-285.00	535.00	1745	20231107	-34.04	846	20230314	36.05	1668	-31.00	20240105	1118	2.95	20240201	1745	-34.04	20231107	846	36.05	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
54	20240221	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	0	3	0.00	302620655	262382	34.81	1154	1170	1138	1498	808	1153	1153.36	0.79	0	-38918	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	577	-4.05	2.16	12	0.52	-285.00	535.00	1745	20231107	-33.93	846	20230314	36.29	1668	-30.88	20240105	1118	3.13	20240201	1745	-33.93	20231107	846	36.29	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
55	20240221	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	4	2	0.35	239687692	207657	27.55	1154	1170	1138	1498	808	1153	1154.25	0.79	0	-14549	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	579	-4.06	2.16	12	0.41	-285.00	535.00	1745	20231107	-33.70	846	20230314	36.76	1668	-30.64	20240105	1118	3.49	20240201	1745	-33.70	20231107	846	36.76	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
56	20240221	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1158	5	2	0.43	126841479	110027	14.60	1154	1170	1138	1498	808	1153	1152.82	0.79	0	-17177	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	580	-4.06	2.16	12	0.22	-285.00	535.00	1745	20231107	-33.64	846	20230314	36.88	1668	-30.58	20240105	1118	3.58	20240201	1745	-33.64	20231107	846	36.88	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
57	20240221	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1138	-15	5	-1.30	42835402	37136	4.93	1154	1170	1138	1498	808	1153	1153.47	0.79	0	-22004	1201	1177	1154	1130	1107	1189	1142	50	345	100	800	1	1	50055902	570	-3.99	2.13	12	0.07	-285.00	535.00	1745	20231107	-34.79	846	20230314	34.52	1668	-31.77	20240105	1118	1.79	20240201	1745	-34.79	20231107	846	34.52	20230314	1.59	N	009620	100	50 억		395669	N	N	0	N	00	N
58	20240220	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	16	2	1.41	862303915	751692	84.60	1147	1178	1131	1478	796	1137	1147.13	0.88	0	-33813	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	577	-4.05	2.16	12	1.50	-285.00	535.00	1745	20231107	-33.93	846	20230314	36.29	1668	-30.88	20240105	1118	3.13	20240201	1745	-33.93	20231107	846	36.29	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
59	20240220	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	14	2	1.23	832542246	725824	81.69	1147	1178	1131	1478	796	1137	1147.03	0.88	0	-30054	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	576	-4.04	2.15	12	1.45	-285.00	535.00	1745	20231107	-34.04	846	20230314	36.05	1668	-31.00	20240105	1118	2.95	20240201	1745	-34.04	20231107	846	36.05	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
60	20240220	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	18	2	1.58	762549872	664956	74.84	1147	1178	1131	1478	796	1137	1146.77	0.88	0	-31915	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	578	-4.05	2.16	12	1.33	-285.00	535.00	1745	20231107	-33.81	846	20230314	36.52	1668	-30.76	20240105	1118	3.31	20240201	1745	-33.81	20231107	846	36.52	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
61	20240220	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1171	34	2	2.99	689088358	601709	67.72	1147	1178	1131	1478	796	1137	1145.22	0.88	0	-33519	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	586	-4.11	2.19	12	1.20	-285.00	535.00	1745	20231107	-32.89	846	20230314	38.42	1668	-29.80	20240105	1118	4.74	20240201	1745	-32.89	20231107	846	38.42	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
62	20240220	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	8	2	0.70	487665536	428324	48.21	1147	1155	1131	1478	796	1137	1138.54	0.88	0	-36573	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	573	-4.02	2.14	12	0.86	-285.00	535.00	1745	20231107	-34.38	846	20230314	35.34	1668	-31.35	20240105	1118	2.42	20240201	1745	-34.38	20231107	846	35.34	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
63	20240220	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1135	-2	5	-0.18	392671292	344807	38.81	1147	1155	1132	1478	796	1137	1138.81	0.88	0	-19222	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	568	-3.98	2.12	12	0.69	-285.00	535.00	1745	20231107	-34.96	846	20230314	34.16	1668	-31.95	20240105	1118	1.52	20240201	1745	-34.96	20231107	846	34.16	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
64	20240220	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1138	1	2	0.09	309590951	271589	30.57	1147	1155	1132	1478	796	1137	1139.92	0.88	0	-21010	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	570	-3.99	2.13	12	0.54	-285.00	535.00	1745	20231107	-34.79	846	20230314	34.52	1668	-31.77	20240105	1118	1.79	20240201	1745	-34.79	20231107	846	34.52	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
65	20240220	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1138	1	2	0.09	23018885	20117	2.26	1147	1147	1138	1478	796	1137	1144.25	0.88	0	-9457	1190	1163	1144	1117	1098	1177	1131	50	341	100	790	1	1	50055902	570	-3.99	2.13	12	0.04	-285.00	535.00	1745	20231107	-34.79	846	20230314	34.52	1668	-31.77	20240105	1118	1.79	20240201	1745	-34.79	20231107	846	34.52	20230314	1.80	N	009620	100	50 억		442470	N	N	0	N	00	N
66	20240219	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1137	-28	5	-2.40	1000408040	872164	72.71	1129	1171	1125	1514	816	1165	1146.93	0.85	0	12006	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	569	-3.99	2.13	12	1.74	-285.00	535.00	1745	20231107	-34.84	846	20230314	34.40	1668	-31.83	20240105	1118	1.70	20240201	1745	-34.84	20231107	846	34.40	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
67	20240219	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1142	-23	5	-1.97	878297277	764719	63.75	1129	1171	1125	1514	816	1165	1148.40	0.85	0	12055	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	572	-4.01	2.13	12	1.53	-285.00	535.00	1745	20231107	-34.56	846	20230314	34.99	1668	-31.53	20240105	1118	2.15	20240201	1745	-34.56	20231107	846	34.99	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
68	20240219	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1144	-21	5	-1.80	738602840	642455	53.56	1129	1171	1125	1514	816	1165	1149.52	0.85	0	-2728	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	573	-4.01	2.14	12	1.28	-285.00	535.00	1745	20231107	-34.44	846	20230314	35.22	1668	-31.41	20240105	1118	2.33	20240201	1745	-34.44	20231107	846	35.22	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
69	20240219	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	-15	5	-1.29	615759151	535056	44.61	1129	1171	1125	1514	816	1165	1150.68	0.85	0	3198	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	576	-4.04	2.15	12	1.07	-285.00	535.00	1745	20231107	-34.10	846	20230314	35.93	1668	-31.06	20240105	1118	2.86	20240201	1745	-34.10	20231107	846	35.93	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
70	20240219	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-9	5	-0.77	513842539	446616	37.23	1129	1171	1125	1514	816	1165	1150.34	0.85	0	21277	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	579	-4.06	2.16	12	0.89	-285.00	535.00	1745	20231107	-33.75	846	20230314	36.64	1668	-30.70	20240105	1118	3.40	20240201	1745	-33.75	20231107	846	36.64	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
71	20240219	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	-15	5	-1.29	457694940	398030	33.18	1129	1171	1125	1514	816	1165	1149.68	0.85	0	24503	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	576	-4.04	2.15	12	0.80	-285.00	535.00	1745	20231107	-34.10	846	20230314	35.93	1668	-31.06	20240105	1118	2.86	20240201	1745	-34.10	20231107	846	35.93	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
72	20240219	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1159	-6	5	-0.52	315397257	274605	22.89	1129	1171	1125	1514	816	1165	1148.20	0.85	0	28122	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	580	-4.07	2.17	12	0.55	-285.00	535.00	1745	20231107	-33.58	846	20230314	37.00	1668	-30.52	20240105	1118	3.67	20240201	1745	-33.58	20231107	846	37.00	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
73	20240219	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	-13	5	-1.12	128562347	113444	9.46	1129	1152	1125	1514	816	1165	1131.59	0.85	0	52618	1239	1201	1172	1134	1105	1221	1154	50	349	100	810	1	1	50055902	577	-4.04	2.15	12	0.23	-285.00	535.00	1745	20231107	-33.98	846	20230314	36.17	1668	-30.94	20240105	1118	3.04	20240201	1745	-33.98	20231107	846	36.17	20230314	1.72	N	009620	100	50 억		427414	N	N	0	N	00	N
74	20240216	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	-27	5	-2.27	1389989722	1189625	114.86	1156	1210	1143	1549	835	1192	1168.42	0.72	0	66361	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	583	-4.09	2.18	12	2.38	-285.00	535.00	1745	20231107	-33.24	846	20230314	37.71	1668	-30.16	20240105	1118	4.20	20240201	1745	-33.24	20231107	846	37.71	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
75	20240216	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1167	-25	5	-2.10	1329729101	1137925	109.87	1156	1210	1143	1549	835	1192	1168.55	0.72	0	79237	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	584	-4.09	2.18	12	2.27	-285.00	535.00	1745	20231107	-33.12	846	20230314	37.94	1668	-30.04	20240105	1118	4.38	20240201	1745	-33.12	20231107	846	37.94	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
76	20240216	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1169	-23	5	-1.93	1204404028	1030494	99.50	1156	1210	1143	1549	835	1192	1168.75	0.72	0	85039	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	585	-4.10	2.19	12	2.06	-285.00	535.00	1745	20231107	-33.01	846	20230314	38.18	1668	-29.92	20240105	1118	4.56	20240201	1745	-33.01	20231107	846	38.18	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
77	20240216	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1176	-16	5	-1.34	1087099203	930237	89.82	1156	1210	1143	1549	835	1192	1168.62	0.72	0	63062	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	589	-4.13	2.20	12	1.86	-285.00	535.00	1745	20231107	-32.61	846	20230314	39.01	1668	-29.50	20240105	1118	5.19	20240201	1745	-32.61	20231107	846	39.01	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
78	20240216	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-6	5	-0.50	1000724465	856629	82.71	1156	1210	1143	1549	835	1192	1168.20	0.72	0	67320	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	594	-4.16	2.22	12	1.71	-285.00	535.00	1745	20231107	-32.03	846	20230314	40.19	1668	-28.90	20240105	1118	6.08	20240201	1745	-32.03	20231107	846	40.19	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
79	20240216	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	0	3	0.00	929534915	796823	76.94	1156	1210	1143	1549	835	1192	1166.54	0.72	0	79451	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	597	-4.18	2.23	12	1.59	-285.00	535.00	1745	20231107	-31.69	846	20230314	40.90	1668	-28.54	20240105	1118	6.62	20240201	1745	-31.69	20231107	846	40.90	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
80	20240216	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1149	-43	5	-3.61	530751156	460368	44.45	1156	1182	1143	1549	835	1192	1152.85	0.72	0	29168	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	575	-4.03	2.15	12	0.92	-285.00	535.00	1745	20231107	-34.15	846	20230314	35.82	1668	-31.12	20240105	1118	2.77	20240201	1745	-34.15	20231107	846	35.82	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
81	20240216	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1162	-30	5	-2.52	124058049	107117	10.34	1156	1182	1151	1549	835	1192	1158.03	0.72	0	23595	1289	1240	1216	1167	1143	1228	1155	50	357	100	830	1	1	50055902	582	-4.08	2.17	12	0.21	-285.00	535.00	1745	20231107	-33.41	846	20230314	37.35	1668	-30.34	20240105	1118	3.94	20240201	1745	-33.41	20231107	846	37.35	20230314	1.64	N	009620	100	50 억		360440	N	N	0	N	00	N
82	20240215	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-71	5	-5.62	1253594133	1029716	177.32	1263	1265	1192	1641	885	1263	1217.51	0.86	0	-66120	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	597	-4.18	2.23	12	2.06	-285.00	535.00	1745	20231107	-31.69	846	20230314	40.90	1668	-28.54	20240105	1118	6.62	20240201	1745	-31.69	20231107	846	40.90	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
83	20240215	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-57	5	-4.51	1015588346	830723	143.05	1263	1265	1200	1641	885	1263	1222.54	0.86	0	-83503	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	604	-4.23	2.25	12	1.66	-285.00	535.00	1745	20231107	-30.89	846	20230314	42.55	1668	-27.70	20240105	1118	7.87	20240201	1745	-30.89	20231107	846	42.55	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
84	20240215	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1219	-44	5	-3.48	745628995	607018	104.53	1263	1265	1216	1641	885	1263	1228.35	0.86	0	-56998	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	610	-4.28	2.28	12	1.21	-285.00	535.00	1745	20231107	-30.14	846	20230314	44.09	1668	-26.92	20240105	1118	9.03	20240201	1745	-30.14	20231107	846	44.09	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
85	20240215	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	-36	5	-2.85	573847103	466195	80.28	1263	1265	1220	1641	885	1263	1230.92	0.86	0	-32479	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	614	-4.31	2.29	12	0.93	-285.00	535.00	1745	20231107	-29.68	846	20230314	45.04	1668	-26.44	20240105	1118	9.75	20240201	1745	-29.68	20231107	846	45.04	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
86	20240215	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1221	-42	5	-3.33	517976763	420601	72.43	1263	1265	1220	1641	885	1263	1231.52	0.86	0	-28167	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	611	-4.28	2.28	12	0.84	-285.00	535.00	1745	20231107	-30.03	846	20230314	44.33	1668	-26.80	20240105	1118	9.21	20240201	1745	-30.03	20231107	846	44.33	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
87	20240215	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	-36	5	-2.85	427359753	346458	59.66	1263	1265	1220	1641	885	1263	1233.51	0.86	0	-31456	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	614	-4.31	2.29	12	0.69	-285.00	535.00	1745	20231107	-29.68	846	20230314	45.04	1668	-26.44	20240105	1118	9.75	20240201	1745	-29.68	20231107	846	45.04	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
88	20240215	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1230	-33	5	-2.61	259181985	209196	36.02	1263	1265	1220	1641	885	1263	1238.94	0.86	0	-7019	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	616	-4.32	2.30	12	0.42	-285.00	535.00	1745	20231107	-29.51	846	20230314	45.39	1668	-26.26	20240105	1118	10.02	20240201	1745	-29.51	20231107	846	45.39	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
89	20240215	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	-8	5	-0.63	44741956	35736	6.15	1263	1263	1220	1641	885	1263	1252.01	0.86	0	-15386	1303	1283	1259	1239	1215	1293	1249	50	378	100	880	1	1	50055902	628	-4.40	2.35	12	0.07	-285.00	535.00	1745	20231107	-28.08	846	20230314	48.35	1668	-24.76	20240105	1118	12.25	20240201	1745	-28.08	20231107	846	48.35	20230314	1.59	N	009620	100	50 억		430737	N	N	0	N	00	N
90	20240214	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1263	-15	5	-1.17	727940953	578340	36.55	1246	1279	1235	1661	895	1278	1258.66	0.77	0	34523	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	632	-4.43	2.36	12	1.16	-285.00	535.00	1745	20231107	-27.62	846	20230314	49.29	1668	-24.28	20240105	1118	12.97	20240201	1745	-27.62	20231107	846	49.29	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
91	20240214	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-18	5	-1.41	668920809	531578	33.60	1246	1279	1235	1661	895	1278	1258.37	0.77	0	38527	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	631	-4.42	2.36	12	1.06	-285.00	535.00	1745	20231107	-27.79	846	20230314	48.94	1668	-24.46	20240105	1118	12.70	20240201	1745	-27.79	20231107	846	48.94	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
92	20240214	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1258	-20	5	-1.56	598938911	475946	30.08	1246	1279	1235	1661	895	1278	1258.42	0.77	0	37359	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	630	-4.41	2.35	12	0.95	-285.00	535.00	1745	20231107	-27.91	846	20230314	48.70	1668	-24.58	20240105	1118	12.52	20240201	1745	-27.91	20231107	846	48.70	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
93	20240214	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	-21	5	-1.64	582312522	462708	29.24	1246	1279	1235	1661	895	1278	1258.49	0.77	0	39064	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	629	-4.41	2.35	12	0.92	-285.00	535.00	1745	20231107	-27.97	846	20230314	48.58	1668	-24.64	20240105	1118	12.43	20240201	1745	-27.97	20231107	846	48.58	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
94	20240214	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1252	-26	5	-2.03	541801201	430318	27.20	1246	1279	1235	1661	895	1278	1259.07	0.77	0	40389	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	627	-4.39	2.34	12	0.86	-285.00	535.00	1745	20231107	-28.25	846	20230314	47.99	1668	-24.94	20240105	1118	11.99	20240201	1745	-28.25	20231107	846	47.99	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
95	20240214	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	-23	5	-1.80	455689381	361655	22.86	1246	1279	1235	1661	895	1278	1260.01	0.77	0	33649	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	628	-4.40	2.35	12	0.72	-285.00	535.00	1745	20231107	-28.08	846	20230314	48.35	1668	-24.76	20240105	1118	12.25	20240201	1745	-28.08	20231107	846	48.35	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
96	20240214	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-18	5	-1.41	32844148	26446	1.67	1246	1260	1235	1661	895	1278	1241.93	0.77	0	-4317	1315	1296	1266	1247	1217	1306	1257	50	383	100	890	1	1	50055902	631	-4.42	2.36	12	0.05	-285.00	535.00	1745	20231107	-27.79	846	20230314	48.94	1668	-24.46	20240105	1118	12.70	20240201	1745	-27.79	20231107	846	48.94	20230314	1.58	N	009620	100	50 억		383148	N	N	0	N	00	N
97	20240213	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1278	30	2	2.40	1940442050	1543904	169.16	1250	1285	1236	1622	874	1248	1256.56	0.66	0	67575	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	640	-4.48	2.39	12	3.08	-285.00	535.00	1745	20231107	-26.76	846	20230314	51.06	1668	-23.38	20240105	1118	14.31	20240201	1745	-26.76	20231107	846	51.06	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N
98	20240213	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1259	11	2	0.88	1673502023	1333506	146.11	1250	1285	1236	1622	874	1248	1254.96	0.66	0	69765	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	630	-4.42	2.35	12	2.66	-285.00	535.00	1745	20231107	-27.85	846	20230314	48.82	1668	-24.52	20240105	1118	12.61	20240201	1745	-27.85	20231107	846	48.82	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N
99	20240213	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	7	2	0.56	1589703930	1266919	138.81	1250	1285	1236	1622	874	1248	1254.78	0.66	0	79350	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	628	-4.40	2.35	12	2.53	-285.00	535.00	1745	20231107	-28.08	846	20230314	48.35	1668	-24.76	20240105	1118	12.25	20240201	1745	-28.08	20231107	846	48.35	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N
100	20240213	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1251	3	2	0.24	1485146805	1183494	129.67	1250	1285	1236	1622	874	1248	1254.88	0.66	0	79505	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	626	-4.39	2.34	12	2.36	-285.00	535.00	1745	20231107	-28.31	846	20230314	47.87	1668	-25.00	20240105	1118	11.90	20240201	1745	-28.31	20231107	846	47.87	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N
101	20240213	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	7	2	0.56	1418179308	1129994	123.81	1250	1285	1236	1622	874	1248	1255.03	0.66	0	77081	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	628	-4.40	2.35	12	2.26	-285.00	535.00	1745	20231107	-28.08	846	20230314	48.35	1668	-24.76	20240105	1118	12.25	20240201	1745	-28.08	20231107	846	48.35	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N
102	20240213	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	0	3	0.00	1311977453	1045250	114.52	1250	1285	1236	1622	874	1248	1255.18	0.66	0	69637	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	625	-4.38	2.33	12	2.09	-285.00	535.00	1745	20231107	-28.48	846	20230314	47.52	1668	-25.18	20240105	1118	11.63	20240201	1745	-28.48	20231107	846	47.52	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N
103	20240213	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	7	2	0.56	1129813586	899510	98.56	1250	1285	1236	1622	874	1248	1256.03	0.66	0	62030	1316	1281	1232	1197	1148	1299	1215	50	374	100	870	1	1	50055902	628	-4.40	2.35	12	1.80	-285.00	535.00	1745	20231107	-28.08	846	20230314	48.35	1668	-24.76	20240105	1118	12.25	20240201	1745	-28.08	20231107	846	48.35	20230314	1.54	N	009620	100	50 억		330014	N	N	0	N	00	N