KissMeData/023440/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	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	-23	5	-1.55	1105588178	742490	167.01	1489	1538	1438	1934	1042	1488	1489.03	1.01	0	-77263	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	796	-2.14	0.93	12	1.37	-686.00	1575.00	5450	20230414	-73.12	1195	20240126	22.59	1561	-6.15	20240226	1195	22.59	20240126	5450	-73.12	20230414	1195	22.59	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
3	20240229	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	-5	5	-0.34	1045299890	701341	157.75	1489	1538	1438	1934	1042	1488	1490.43	1.01	0	-76313	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	806	-2.16	0.94	12	1.29	-686.00	1575.00	5450	20230414	-72.79	1195	20240126	24.10	1561	-5.00	20240226	1195	24.10	20240126	5450	-72.79	20230414	1195	24.10	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
4	20240229	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	36	2	2.42	618651719	416894	93.77	1489	1530	1438	1934	1042	1488	1483.95	1.01	0	-30239	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	828	-2.22	0.97	12	0.77	-686.00	1575.00	5450	20230414	-72.04	1195	20240126	27.53	1561	-2.37	20240226	1195	27.53	20240126	5450	-72.04	20230414	1195	27.53	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
5	20240229	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1478	-10	5	-0.67	458936422	310334	69.80	1489	1530	1438	1934	1042	1488	1478.85	1.01	0	-14790	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	803	-2.15	0.94	12	0.57	-686.00	1575.00	5450	20230414	-72.88	1195	20240126	23.68	1561	-5.32	20240226	1195	23.68	20240126	5450	-72.88	20230414	1195	23.68	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
6	20240229	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	2	2	0.13	292999383	199456	44.86	1489	1502	1438	1934	1042	1488	1468.99	1.01	0	-3056	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	809	-2.17	0.95	12	0.37	-686.00	1575.00	5450	20230414	-72.66	1195	20240126	24.69	1561	-4.55	20240226	1195	24.69	20240126	5450	-72.66	20230414	1195	24.69	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
7	20240229	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-27	5	-1.81	227777710	155338	34.94	1489	1502	1438	1934	1042	1488	1466.34	1.01	0	-20851	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	794	-2.13	0.93	12	0.29	-686.00	1575.00	5450	20230414	-73.19	1195	20240126	22.26	1561	-6.41	20240226	1195	22.26	20240126	5450	-73.19	20230414	1195	22.26	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
8	20240229	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	-21	5	-1.41	211309868	144080	32.41	1489	1502	1438	1934	1042	1488	1466.61	1.01	0	-22094	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	797	-2.14	0.93	12	0.27	-686.00	1575.00	5450	20230414	-73.08	1195	20240126	22.76	1561	-6.02	20240226	1195	22.76	20240126	5450	-73.08	20230414	1195	22.76	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
9	20240229	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	4	2	0.27	45638319	30729	6.91	1489	1492	1474	1934	1042	1488	1485.19	1.01	0	-2812	1538	1512	1466	1440	1394	1526	1454	272	446	500	1040	1	1	54324262	811	-2.17	0.95	12	0.06	-686.00	1575.00	5450	20230414	-72.62	1195	20240126	24.85	1561	-4.42	20240226	1195	24.85	20240126	5450	-72.62	20230414	1195	24.85	20240126	0.29	N	023440	500	271 억		549746	N	N	0	N	00	N
10	20240228	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	28	2	1.92	640906037	436562	45.49	1460	1492	1420	1898	1022	1460	1468.07	0.96	0	26779	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	808	-2.17	0.94	12	0.80	-686.00	1575.00	5450	20230414	-72.70	1195	20240126	24.52	1561	-4.68	20240226	1195	24.52	20240126	5450	-72.70	20230414	1195	24.52	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
11	20240228	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	16	2	1.10	591633235	403156	42.01	1460	1492	1420	1898	1022	1460	1467.50	0.96	0	28583	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	802	-2.15	0.94	12	0.74	-686.00	1575.00	5450	20230414	-72.92	1195	20240126	23.51	1561	-5.45	20240226	1195	23.51	20240126	5450	-72.92	20230414	1195	23.51	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
12	20240228	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	22	2	1.51	422883945	288623	30.07	1460	1491	1420	1898	1022	1460	1465.18	0.96	0	19778	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	805	-2.16	0.94	12	0.53	-686.00	1575.00	5450	20230414	-72.81	1195	20240126	24.02	1561	-5.06	20240226	1195	24.02	20240126	5450	-72.81	20230414	1195	24.02	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
13	20240228	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	7	2	0.48	343606289	234734	24.46	1460	1491	1420	1898	1022	1460	1463.81	0.96	0	8379	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	797	-2.14	0.93	12	0.43	-686.00	1575.00	5450	20230414	-73.08	1195	20240126	22.76	1561	-6.02	20240226	1195	22.76	20240126	5450	-73.08	20230414	1195	22.76	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
14	20240228	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	8	2	0.55	306481758	209405	21.82	1460	1491	1420	1898	1022	1460	1463.58	0.96	0	10903	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	797	-2.14	0.93	12	0.39	-686.00	1575.00	5450	20230414	-73.06	1195	20240126	22.85	1561	-5.96	20240226	1195	22.85	20240126	5450	-73.06	20230414	1195	22.85	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
15	20240228	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	23	2	1.58	254740007	174358	18.17	1460	1491	1420	1898	1022	1460	1461.02	0.96	0	10258	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	806	-2.16	0.94	12	0.32	-686.00	1575.00	5450	20230414	-72.79	1195	20240126	24.10	1561	-5.00	20240226	1195	24.10	20240126	5450	-72.79	20230414	1195	24.10	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
16	20240228	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	-3	5	-0.21	175073371	120467	12.55	1460	1479	1420	1898	1022	1460	1453.29	0.96	0	-10753	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	792	-2.12	0.93	12	0.22	-686.00	1575.00	5450	20230414	-73.27	1195	20240126	21.92	1561	-6.66	20240226	1195	21.92	20240126	5450	-73.27	20230414	1195	21.92	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
17	20240228	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1457	-3	5	-0.21	10516706	7240	0.75	1460	1465	1438	1898	1022	1460	1452.58	0.96	0	-2122	1567	1513	1459	1405	1351	1486	1378	272	438	500	1020	1	1	54324262	792	-2.12	0.93	12	0.01	-686.00	1575.00	5450	20230414	-73.27	1195	20240126	21.92	1561	-6.66	20240226	1195	21.92	20240126	5450	-73.27	20230414	1195	21.92	20240126	0.38	N	023440	500	271 억		519297	N	N	0	N	00	N
18	20240227	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	-66	5	-4.33	1373200064	949468	38.53	1513	1513	1405	1983	1069	1526	1446.23	1.23	0	-155281	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	793	-2.13	0.93	12	1.75	-686.00	1575.00	5450	20230414	-73.21	1195	20240126	22.18	1561	-6.47	20240226	1195	22.18	20240126	5450	-73.21	20230414	1195	22.18	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
19	20240227	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-83	5	-5.44	1293947222	894873	36.32	1513	1513	1405	1983	1069	1526	1445.94	1.23	0	-138645	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	784	-2.10	0.92	12	1.65	-686.00	1575.00	5450	20230414	-73.52	1195	20240126	20.75	1561	-7.56	20240226	1195	20.75	20240126	5450	-73.52	20230414	1195	20.75	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
20	20240227	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-81	5	-5.31	1241483081	858466	34.84	1513	1513	1405	1983	1069	1526	1446.15	1.23	0	-138382	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	785	-2.11	0.92	12	1.58	-686.00	1575.00	5450	20230414	-73.49	1195	20240126	20.92	1561	-7.43	20240226	1195	20.92	20240126	5450	-73.49	20230414	1195	20.92	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
21	20240227	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-79	5	-5.18	1139150676	787177	31.95	1513	1513	1405	1983	1069	1526	1447.12	1.23	0	-171162	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	786	-2.11	0.92	12	1.45	-686.00	1575.00	5450	20230414	-73.45	1195	20240126	21.09	1561	-7.30	20240226	1195	21.09	20240126	5450	-73.45	20230414	1195	21.09	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
22	20240227	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-88	5	-5.77	1092417612	754774	30.63	1513	1513	1405	1983	1069	1526	1447.33	1.23	0	-163177	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	781	-2.10	0.91	12	1.39	-686.00	1575.00	5450	20230414	-73.61	1195	20240126	20.33	1561	-7.88	20240226	1195	20.33	20240126	5450	-73.61	20230414	1195	20.33	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
23	20240227	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	-81	5	-5.31	1041923098	719704	29.21	1513	1513	1405	1983	1069	1526	1447.69	1.23	0	-144787	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	785	-2.11	0.92	12	1.32	-686.00	1575.00	5450	20230414	-73.49	1195	20240126	20.92	1561	-7.43	20240226	1195	20.92	20240126	5450	-73.49	20230414	1195	20.92	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
24	20240227	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1432	-94	5	-6.16	702513267	482533	19.58	1513	1513	1421	1983	1069	1526	1455.86	1.23	0	-72496	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	778	-2.09	0.91	12	0.89	-686.00	1575.00	5450	20230414	-73.72	1195	20240126	19.83	1561	-8.26	20240226	1195	19.83	20240126	5450	-73.72	20230414	1195	19.83	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
25	20240227	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1482	-44	5	-2.88	89585911	60151	2.44	1513	1513	1471	1983	1069	1526	1489.24	1.23	0	-31	1690	1608	1479	1397	1268	1649	1438	272	457	500	1060	1	1	54324262	805	-2.16	0.94	12	0.11	-686.00	1575.00	5450	20230414	-72.81	1195	20240126	24.02	1561	-5.06	20240226	1195	24.02	20240126	5450	-72.81	20230414	1195	24.02	20240126	0.39	N	023440	500	271 억		669178	N	N	0	N	00	N
26	20240226	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	162	2	11.88	3641208693	2451984	363.55	1360	1561	1350	1773	955	1364	1485.00	0.64	0	369755	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	829	-2.22	0.97	12	4.51	-686.00	1575.00	5450	20230414	-72.00	1195	20240126	27.70	1561	-2.24	20240226	1195	27.70	20240126	5450	-72.00	20230414	1195	27.70	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
27	20240226	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	151	2	11.07	3407526631	2298137	340.74	1360	1561	1350	1773	955	1364	1482.73	0.64	0	343458	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	823	-2.21	0.96	12	4.23	-686.00	1575.00	5450	20230414	-72.20	1195	20240126	26.78	1561	-2.95	20240226	1195	26.78	20240126	5450	-72.20	20230414	1195	26.78	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
28	20240226	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	108	2	7.92	1438138885	1006583	149.24	1360	1482	1350	1773	955	1364	1428.73	0.64	0	282884	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	800	-2.15	0.93	12	1.85	-686.00	1575.00	5450	20230414	-72.99	1195	20240126	23.18	1515	-2.84	20240103	1195	23.18	20240126	5450	-72.99	20230414	1195	23.18	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
29	20240226	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	51	2	3.74	765873631	542179	80.39	1360	1440	1350	1773	955	1364	1412.58	0.64	0	182726	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	769	-2.06	0.90	12	1.00	-686.00	1575.00	5450	20230414	-74.04	1195	20240126	18.41	1515	-6.60	20240103	1195	18.41	20240126	5450	-74.04	20230414	1195	18.41	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
30	20240226	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	56	2	4.11	706107407	500027	74.14	1360	1440	1350	1773	955	1364	1412.14	0.64	0	192597	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	771	-2.07	0.90	12	0.92	-686.00	1575.00	5450	20230414	-73.94	1195	20240126	18.83	1515	-6.27	20240103	1195	18.83	20240126	5450	-73.94	20230414	1195	18.83	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
31	20240226	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	53	2	3.89	615585262	436398	64.70	1360	1440	1350	1773	955	1364	1410.61	0.64	0	177231	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	770	-2.07	0.90	12	0.80	-686.00	1575.00	5450	20230414	-74.00	1195	20240126	18.58	1515	-6.47	20240103	1195	18.58	20240126	5450	-74.00	20230414	1195	18.58	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
32	20240226	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	65	2	4.77	368469141	263106	39.01	1360	1440	1350	1773	955	1364	1400.46	0.64	0	107148	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	776	-2.08	0.91	12	0.48	-686.00	1575.00	5450	20230414	-73.78	1195	20240126	19.58	1515	-5.68	20240103	1195	19.58	20240126	5450	-73.78	20230414	1195	19.58	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
33	20240226	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	-5	5	-0.37	7978731	5886	0.87	1360	1360	1351	1773	955	1364	1355.54	0.64	0	-4252	1458	1411	1363	1316	1268	1434	1339	272	409	500	950	1	1	54324262	738	-1.98	0.86	12	0.01	-686.00	1575.00	5450	20230414	-75.06	1195	20240126	13.72	1515	-10.30	20240103	1195	13.72	20240126	5450	-75.06	20230414	1195	13.72	20240126	0.40	N	023440	500	271 억		345100	N	N	0	N	00	N
34	20240223	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	-2	5	-0.15	921228483	672947	157.86	1327	1410	1315	1775	957	1366	1369.04	0.48	0	89385	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	741	-1.99	0.87	12	1.24	-686.00	1575.00	5450	20230414	-74.97	1195	20240126	14.14	1515	-9.97	20240103	1195	14.14	20240126	5450	-74.97	20230414	1195	14.14	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
35	20240223	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	4	2	0.29	813705588	594287	139.40	1327	1410	1315	1775	957	1366	1369.21	0.48	0	90808	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	744	-2.00	0.87	12	1.09	-686.00	1575.00	5450	20230414	-74.86	1195	20240126	14.64	1515	-9.57	20240103	1195	14.64	20240126	5450	-74.86	20230414	1195	14.64	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
36	20240223	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	-7	5	-0.51	547035850	399801	93.78	1327	1410	1315	1775	957	1366	1368.27	0.48	0	37023	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	738	-1.98	0.86	12	0.74	-686.00	1575.00	5450	20230414	-75.06	1195	20240126	13.72	1515	-10.30	20240103	1195	13.72	20240126	5450	-75.06	20230414	1195	13.72	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
37	20240223	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	1	2	0.07	451432055	329615	77.32	1327	1410	1315	1775	957	1366	1369.57	0.48	0	34540	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	743	-1.99	0.87	12	0.61	-686.00	1575.00	5450	20230414	-74.92	1195	20240126	14.39	1515	-9.77	20240103	1195	14.39	20240126	5450	-74.92	20230414	1195	14.39	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
38	20240223	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	22	2	1.61	379204636	277085	65.00	1327	1410	1315	1775	957	1366	1368.55	0.48	0	46235	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	754	-2.02	0.88	12	0.51	-686.00	1575.00	5450	20230414	-74.53	1195	20240126	16.15	1515	-8.38	20240103	1195	16.15	20240126	5450	-74.53	20230414	1195	16.15	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
39	20240223	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	44	2	3.22	321149252	235441	55.23	1327	1410	1315	1775	957	1366	1364.03	0.48	0	64482	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	766	-2.06	0.90	12	0.43	-686.00	1575.00	5450	20230414	-74.13	1195	20240126	17.99	1515	-6.93	20240103	1195	17.99	20240126	5450	-74.13	20230414	1195	17.99	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
40	20240223	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	4	2	0.29	203717503	151220	35.47	1327	1390	1315	1775	957	1366	1347.16	0.48	0	12514	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	744	-2.00	0.87	12	0.28	-686.00	1575.00	5450	20230414	-74.86	1195	20240126	14.64	1515	-9.57	20240103	1195	14.64	20240126	5450	-74.86	20230414	1195	14.64	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
41	20240223	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-49	5	-3.59	61923917	46742	10.96	1327	1347	1315	1775	957	1366	1324.80	0.48	0	4261	1413	1389	1365	1341	1317	1401	1353	272	409	500	950	1	1	54324262	715	-1.92	0.84	12	0.09	-686.00	1575.00	5450	20230414	-75.83	1195	20240126	10.21	1515	-13.07	20240103	1195	10.21	20240126	5450	-75.83	20230414	1195	10.21	20240126	0.40	N	023440	500	271 억		258695	N	N	0	N	00	N
42	20240222	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	19	2	1.41	582110983	425896	54.30	1350	1389	1341	1751	943	1347	1366.79	0.41	0	35873	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	742	-1.99	0.87	12	0.78	-686.00	1575.00	5450	20230414	-74.94	1195	20240126	14.31	1515	-9.83	20240103	1195	14.31	20240126	5450	-74.94	20230414	1195	14.31	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
43	20240222	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	15	2	1.11	559605151	409403	52.20	1350	1389	1341	1751	943	1347	1366.88	0.41	0	36520	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	740	-1.99	0.86	12	0.75	-686.00	1575.00	5450	20230414	-75.01	1195	20240126	13.97	1515	-10.10	20240103	1195	13.97	20240126	5450	-75.01	20230414	1195	13.97	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
44	20240222	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	23	2	1.71	473910209	346231	44.14	1350	1389	1344	1751	943	1347	1368.77	0.41	0	49740	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	744	-2.00	0.87	12	0.64	-686.00	1575.00	5450	20230414	-74.86	1195	20240126	14.64	1515	-9.57	20240103	1195	14.64	20240126	5450	-74.86	20230414	1195	14.64	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
45	20240222	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	18	2	1.34	463411189	338560	43.17	1350	1389	1344	1751	943	1347	1368.77	0.41	0	51131	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	742	-1.99	0.87	12	0.62	-686.00	1575.00	5450	20230414	-74.95	1195	20240126	14.23	1515	-9.90	20240103	1195	14.23	20240126	5450	-74.95	20230414	1195	14.23	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
46	20240222	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	34	2	2.52	377821148	276142	35.21	1350	1389	1344	1751	943	1347	1368.21	0.41	0	60483	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	750	-2.01	0.88	12	0.51	-686.00	1575.00	5450	20230414	-74.66	1195	20240126	15.56	1515	-8.84	20240103	1195	15.56	20240126	5450	-74.66	20230414	1195	15.56	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
47	20240222	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	34	2	2.52	288382904	211227	26.93	1350	1388	1344	1751	943	1347	1365.27	0.41	0	57955	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	750	-2.01	0.88	12	0.39	-686.00	1575.00	5450	20230414	-74.66	1195	20240126	15.56	1515	-8.84	20240103	1195	15.56	20240126	5450	-74.66	20230414	1195	15.56	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
48	20240222	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	32	2	2.38	184259737	135328	17.25	1350	1385	1344	1751	943	1347	1361.58	0.41	0	34150	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	749	-2.01	0.88	12	0.25	-686.00	1575.00	5450	20230414	-74.70	1195	20240126	15.40	1515	-8.98	20240103	1195	15.40	20240126	5450	-74.70	20230414	1195	15.40	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
49	20240222	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	12	2	0.89	51842850	38509	4.91	1350	1359	1344	1751	943	1347	1346.25	0.41	0	-9576	1483	1414	1369	1300	1255	1392	1278	272	404	500	940	1	1	54324262	738	-1.98	0.86	12	0.07	-686.00	1575.00	5450	20230414	-75.06	1195	20240126	13.72	1515	-10.30	20240103	1195	13.72	20240126	5450	-75.06	20230414	1195	13.72	20240126	0.40	N	023440	500	271 억		220532	N	N	0	N	00	N
50	20240221	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-72	5	-5.07	1069024794	781284	169.35	1419	1438	1324	1844	994	1419	1368.29	0.58	0	-98514	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	732	-1.96	0.86	12	1.44	-686.00	1575.00	5450	20230414	-75.28	1195	20240126	12.72	1515	-11.09	20240103	1195	12.72	20240126	5450	-75.28	20230414	1195	12.72	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
51	20240221	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	-81	5	-5.71	1026782352	749820	162.53	1419	1438	1324	1844	994	1419	1369.37	0.58	0	-93792	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	727	-1.95	0.85	12	1.38	-686.00	1575.00	5450	20230414	-75.45	1195	20240126	11.97	1515	-11.68	20240103	1195	11.97	20240126	5450	-75.45	20230414	1195	11.97	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
52	20240221	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-61	5	-4.30	814038553	590894	128.08	1419	1438	1350	1844	994	1419	1377.64	0.58	0	-41896	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	738	-1.98	0.86	12	1.09	-686.00	1575.00	5450	20230414	-75.08	1195	20240126	13.64	1515	-10.36	20240103	1195	13.64	20240126	5450	-75.08	20230414	1195	13.64	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
53	20240221	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-61	5	-4.30	595051979	429655	93.13	1419	1438	1350	1844	994	1419	1384.95	0.58	0	-35862	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	738	-1.98	0.86	12	0.79	-686.00	1575.00	5450	20230414	-75.08	1195	20240126	13.64	1515	-10.36	20240103	1195	13.64	20240126	5450	-75.08	20230414	1195	13.64	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
54	20240221	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-39	5	-2.75	384691061	276330	59.90	1419	1438	1350	1844	994	1419	1392.14	0.58	0	-48306	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	750	-2.01	0.88	12	0.51	-686.00	1575.00	5450	20230414	-74.68	1195	20240126	15.48	1515	-8.91	20240103	1195	15.48	20240126	5450	-74.68	20230414	1195	15.48	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
55	20240221	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	-8	5	-0.56	255529268	183715	39.82	1419	1438	1350	1844	994	1419	1390.90	0.58	0	-54814	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	767	-2.06	0.90	12	0.34	-686.00	1575.00	5450	20230414	-74.11	1195	20240126	18.08	1515	-6.86	20240103	1195	18.08	20240126	5450	-74.11	20230414	1195	18.08	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
56	20240221	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-34	5	-2.40	160390595	116034	25.15	1419	1419	1350	1844	994	1419	1382.27	0.58	0	-26410	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	752	-2.02	0.88	12	0.21	-686.00	1575.00	5450	20230414	-74.59	1195	20240126	15.90	1515	-8.58	20240103	1195	15.90	20240126	5450	-74.59	20230414	1195	15.90	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
57	20240221	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-15	5	-1.06	7305174	5160	1.12	1419	1419	1397	1844	994	1419	1415.73	0.58	0	-2465	1475	1447	1400	1372	1325	1461	1386	272	425	500	990	1	1	54324262	763	-2.05	0.89	12	0.01	-686.00	1575.00	5450	20230414	-74.24	1195	20240126	17.49	1515	-7.33	20240103	1195	17.49	20240126	5450	-74.24	20230414	1195	17.49	20240126	0.40	N	023440	500	271 억		317392	N	N	0	N	00	N
58	20240220	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	29	2	2.09	639584346	458792	98.21	1398	1428	1353	1807	973	1390	1394.05	0.67	0	-50002	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	771	-2.07	0.90	12	0.84	-686.00	1575.00	5450	20230414	-73.96	1195	20240126	18.74	1515	-6.34	20240103	1195	18.74	20240126	5450	-73.96	20230414	1195	18.74	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
59	20240220	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	3	2	0.22	543692654	390961	83.69	1398	1428	1353	1807	973	1390	1390.66	0.67	0	-44990	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	757	-2.03	0.88	12	0.72	-686.00	1575.00	5450	20230414	-74.44	1195	20240126	16.57	1515	-8.05	20240103	1195	16.57	20240126	5450	-74.44	20230414	1195	16.57	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
60	20240220	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	16	2	1.15	284493803	207062	44.32	1398	1406	1353	1807	973	1390	1373.95	0.67	0	9764	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	764	-2.05	0.89	12	0.38	-686.00	1575.00	5450	20230414	-74.20	1195	20240126	17.66	1515	-7.19	20240103	1195	17.66	20240126	5450	-74.20	20230414	1195	17.66	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
61	20240220	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-17	5	-1.22	210878969	154089	32.98	1398	1398	1353	1807	973	1390	1368.55	0.67	0	8586	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	746	-2.00	0.87	12	0.28	-686.00	1575.00	5450	20230414	-74.81	1195	20240126	14.90	1515	-9.37	20240103	1195	14.90	20240126	5450	-74.81	20230414	1195	14.90	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
62	20240220	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-16	5	-1.15	201145781	146985	31.46	1398	1398	1353	1807	973	1390	1368.48	0.67	0	12784	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	746	-2.00	0.87	12	0.27	-686.00	1575.00	5450	20230414	-74.79	1195	20240126	14.98	1515	-9.31	20240103	1195	14.98	20240126	5450	-74.79	20230414	1195	14.98	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
63	20240220	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-2	5	-0.14	168535242	123317	26.40	1398	1398	1353	1807	973	1390	1366.68	0.67	0	24701	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	754	-2.02	0.88	12	0.23	-686.00	1575.00	5450	20230414	-74.53	1195	20240126	16.15	1515	-8.38	20240103	1195	16.15	20240126	5450	-74.53	20230414	1195	16.15	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
64	20240220	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	-19	5	-1.37	127272146	93398	19.99	1398	1398	1353	1807	973	1390	1362.69	0.67	0	20613	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	745	-2.00	0.87	12	0.17	-686.00	1575.00	5450	20230414	-74.84	1195	20240126	14.73	1515	-9.50	20240103	1195	14.73	20240126	5450	-74.84	20230414	1195	14.73	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
65	20240220	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-29	5	-2.09	31643892	23117	4.95	1398	1398	1361	1807	973	1390	1368.86	0.67	0	7837	1484	1436	1407	1359	1330	1422	1345	272	417	500	970	1	1	54324262	739	-1.98	0.86	12	0.04	-686.00	1575.00	5450	20230414	-75.03	1195	20240126	13.89	1515	-10.17	20240103	1195	13.89	20240126	5450	-75.03	20230414	1195	13.89	20240126	0.44	N	023440	500	271 억		361666	N	N	0	N	00	N
66	20240219	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-48	5	-3.34	652757671	466099	62.25	1438	1455	1378	1869	1007	1438	1400.47	0.95	0	-139775	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	755	-2.03	0.88	12	0.86	-686.00	1575.00	5450	20230414	-74.50	1195	20240126	16.32	1515	-8.25	20240103	1195	16.32	20240126	5450	-74.50	20230414	1195	16.32	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
67	20240219	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	-52	5	-3.62	609102015	434506	58.03	1438	1455	1379	1869	1007	1438	1401.83	0.95	0	-119214	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	753	-2.02	0.88	12	0.80	-686.00	1575.00	5450	20230414	-74.57	1195	20240126	15.98	1515	-8.51	20240103	1195	15.98	20240126	5450	-74.57	20230414	1195	15.98	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
68	20240219	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-43	5	-2.99	451516002	320782	42.84	1438	1455	1383	1869	1007	1438	1407.55	0.95	0	-102378	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	758	-2.03	0.89	12	0.59	-686.00	1575.00	5450	20230414	-74.40	1195	20240126	16.74	1515	-7.92	20240103	1195	16.74	20240126	5450	-74.40	20230414	1195	16.74	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
69	20240219	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-48	5	-3.34	405625730	287793	38.44	1438	1455	1389	1869	1007	1438	1409.44	0.95	0	-101242	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	755	-2.03	0.88	12	0.53	-686.00	1575.00	5450	20230414	-74.50	1195	20240126	16.32	1515	-8.25	20240103	1195	16.32	20240126	5450	-74.50	20230414	1195	16.32	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
70	20240219	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-32	5	-2.23	299696887	212126	28.33	1438	1455	1392	1869	1007	1438	1412.82	0.95	0	-61161	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	764	-2.05	0.89	12	0.39	-686.00	1575.00	5450	20230414	-74.20	1195	20240126	17.66	1515	-7.19	20240103	1195	17.66	20240126	5450	-74.20	20230414	1195	17.66	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
71	20240219	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-18	5	-1.25	249991239	176909	23.63	1438	1455	1392	1869	1007	1438	1413.11	0.95	0	-31947	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	771	-2.07	0.90	12	0.33	-686.00	1575.00	5450	20230414	-73.94	1195	20240126	18.83	1515	-6.27	20240103	1195	18.83	20240126	5450	-73.94	20230414	1195	18.83	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
72	20240219	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	-33	5	-2.29	201575266	142483	19.03	1438	1455	1392	1869	1007	1438	1414.73	0.95	0	-32130	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	763	-2.05	0.89	12	0.26	-686.00	1575.00	5450	20230414	-74.22	1195	20240126	17.57	1515	-7.26	20240103	1195	17.57	20240126	5450	-74.22	20230414	1195	17.57	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
73	20240219	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	17	2	1.18	27959729	19356	2.59	1438	1455	1421	1869	1007	1438	1444.50	0.95	0	-3841	1529	1483	1424	1378	1319	1506	1401	272	431	500	1000	1	1	54324262	790	-2.12	0.92	12	0.04	-686.00	1575.00	5450	20230414	-73.30	1195	20240126	21.76	1515	-3.96	20240103	1195	21.76	20240126	5450	-73.30	20230414	1195	21.76	20240126	0.45	N	023440	500	271 억		516365	N	N	0	N	00	N
74	20240216	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	54	2	3.90	1044161860	741029	108.35	1385	1470	1365	1799	969	1384	1409.05	0.96	0	-10092	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	781	-2.10	0.91	12	1.36	-686.00	1575.00	5450	20230414	-73.61	1195	20240126	20.33	1515	-5.08	20240103	1195	20.33	20240126	5450	-73.61	20230414	1195	20.33	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
75	20240216	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1435	51	2	3.68	972172628	690706	101.00	1385	1470	1365	1799	969	1384	1407.51	0.96	0	-7996	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	780	-2.09	0.91	12	1.27	-686.00	1575.00	5450	20230414	-73.67	1195	20240126	20.08	1515	-5.28	20240103	1195	20.08	20240126	5450	-73.67	20230414	1195	20.08	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
76	20240216	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	28	2	2.02	835661711	595299	87.05	1385	1470	1365	1799	969	1384	1403.77	0.96	0	-2832	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	767	-2.06	0.90	12	1.10	-686.00	1575.00	5450	20230414	-74.09	1195	20240126	18.16	1515	-6.80	20240103	1195	18.16	20240126	5450	-74.09	20230414	1195	18.16	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
77	20240216	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	3	2	0.22	400636576	289269	42.30	1385	1417	1365	1799	969	1384	1385.00	0.96	0	-50369	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	753	-2.02	0.88	12	0.53	-686.00	1575.00	5450	20230414	-74.55	1195	20240126	16.07	1515	-8.45	20240103	1195	16.07	20240126	5450	-74.55	20230414	1195	16.07	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
78	20240216	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-11	5	-0.79	330055269	237783	34.77	1385	1417	1367	1799	969	1384	1388.05	0.96	0	-45191	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	746	-2.00	0.87	12	0.44	-686.00	1575.00	5450	20230414	-74.81	1195	20240126	14.90	1515	-9.37	20240103	1195	14.90	20240126	5450	-74.81	20230414	1195	14.90	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
79	20240216	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	-7	5	-0.51	307245835	221212	32.35	1385	1417	1367	1799	969	1384	1388.92	0.96	0	-42617	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	748	-2.01	0.87	12	0.41	-686.00	1575.00	5450	20230414	-74.73	1195	20240126	15.23	1515	-9.11	20240103	1195	15.23	20240126	5450	-74.73	20230414	1195	15.23	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
80	20240216	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	4	2	0.29	227859899	163640	23.93	1385	1417	1370	1799	969	1384	1392.45	0.96	0	-25125	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	754	-2.02	0.88	12	0.30	-686.00	1575.00	5450	20230414	-74.53	1195	20240126	16.15	1515	-8.38	20240103	1195	16.15	20240126	5450	-74.53	20230414	1195	16.15	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
81	20240216	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	2	2	0.14	23136840	16708	2.44	1385	1395	1371	1799	969	1384	1384.78	0.96	0	-9565	1470	1427	1341	1298	1212	1448	1319	272	415	500	960	1	1	54324262	753	-2.02	0.88	12	0.03	-686.00	1575.00	5450	20230414	-74.57	1195	20240126	15.98	1515	-8.51	20240103	1195	15.98	20240126	5450	-74.57	20230414	1195	15.98	20240126	0.46	N	023440	500	271 억		521804	N	N	0	N	00	N
82	20240215	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	116	2	9.15	898843296	674526	219.66	1273	1384	1255	1648	888	1268	1332.48	0.64	0	176577	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	752	-2.02	0.88	12	1.24	-686.00	1575.00	5450	20230414	-74.61	1195	20240126	15.82	1515	-8.65	20240103	1195	15.82	20240126	5450	-74.61	20230414	1195	15.82	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
83	20240215	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	85	2	6.70	711412795	537685	175.10	1273	1372	1255	1648	888	1268	1323.10	0.64	0	152071	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	735	-1.97	0.86	12	0.99	-686.00	1575.00	5450	20230414	-75.17	1195	20240126	13.22	1515	-10.69	20240103	1195	13.22	20240126	5450	-75.17	20230414	1195	13.22	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
84	20240215	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	82	2	6.47	421498322	323263	105.27	1273	1356	1255	1648	888	1268	1303.89	0.64	0	115792	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	733	-1.97	0.86	12	0.60	-686.00	1575.00	5450	20230414	-75.23	1195	20240126	12.97	1515	-10.89	20240103	1195	12.97	20240126	5450	-75.23	20230414	1195	12.97	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
85	20240215	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	15	2	1.18	154709207	121638	39.61	1273	1287	1255	1648	888	1268	1271.88	0.64	0	45127	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	697	-1.87	0.81	12	0.22	-686.00	1575.00	5450	20230414	-76.46	1195	20240126	7.36	1515	-15.31	20240103	1195	7.36	20240126	5450	-76.46	20230414	1195	7.36	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
86	20240215	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	1269	1	2	0.08	112064200	88233	28.73	1273	1287	1255	1648	888	1268	1270.09	0.64	0	22311	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	689	-1.85	0.81	12	0.16	-686.00	1575.00	5450	20230414	-76.72	1195	20240126	6.19	1515	-16.24	20240103	1195	6.19	20240126	5450	-76.72	20230414	1195	6.19	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
87	20240215	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-3	5	-0.24	98461251	77478	25.23	1273	1287	1255	1648	888	1268	1270.83	0.64	0	18923	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	687	-1.84	0.80	12	0.14	-686.00	1575.00	5450	20230414	-76.79	1195	20240126	5.86	1515	-16.50	20240103	1195	5.86	20240126	5450	-76.79	20230414	1195	5.86	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
88	20240215	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1274	6	2	0.47	73510843	57827	18.83	1273	1287	1255	1648	888	1268	1271.22	0.64	0	16967	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	692	-1.86	0.81	12	0.11	-686.00	1575.00	5450	20230414	-76.62	1195	20240126	6.61	1515	-15.91	20240103	1195	6.61	20240126	5450	-76.62	20230414	1195	6.61	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
89	20240215	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1269	1	2	0.08	21661914	17061	5.56	1273	1273	1268	1648	888	1268	1269.67	0.64	0	-10454	1332	1299	1275	1242	1218	1288	1231	272	380	500	880	1	1	54324262	689	-1.85	0.81	12	0.03	-686.00	1575.00	5450	20230414	-76.72	1195	20240126	6.19	1515	-16.24	20240103	1195	6.19	20240126	5450	-76.72	20230414	1195	6.19	20240126	0.47	N	023440	500	271 억		346270	N	N	0	N	00	N
90	20240214	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1268	-43	5	-3.28	383287033	302772	60.18	1308	1308	1251	1704	918	1311	1265.92	0.81	0	-92100	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	689	-1.85	0.81	12	0.56	-686.00	1575.00	5450	20230414	-76.73	1195	20240126	6.11	1515	-16.30	20240103	1195	6.11	20240126	5450	-76.73	20230414	1195	6.11	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
91	20240214	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-46	5	-3.51	340414779	268773	53.42	1308	1308	1251	1704	918	1311	1266.55	0.81	0	-98161	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	687	-1.84	0.80	12	0.49	-686.00	1575.00	5450	20230414	-76.79	1195	20240126	5.86	1515	-16.50	20240103	1195	5.86	20240126	5450	-76.79	20230414	1195	5.86	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
92	20240214	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	-44	5	-3.36	320265565	252873	50.26	1308	1308	1251	1704	918	1311	1266.51	0.81	0	-89432	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	688	-1.85	0.80	12	0.47	-686.00	1575.00	5450	20230414	-76.75	1195	20240126	6.03	1515	-16.37	20240103	1195	6.03	20240126	5450	-76.75	20230414	1195	6.03	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
93	20240214	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1262	-49	5	-3.74	269719282	213016	42.34	1308	1308	1251	1704	918	1311	1266.19	0.81	0	-80776	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	686	-1.84	0.80	12	0.39	-686.00	1575.00	5450	20230414	-76.84	1195	20240126	5.61	1515	-16.70	20240103	1195	5.61	20240126	5450	-76.84	20230414	1195	5.61	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
94	20240214	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	1263	-48	5	-3.66	222170868	175199	34.82	1308	1308	1251	1704	918	1311	1268.11	0.81	0	-56968	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	686	-1.84	0.80	12	0.32	-686.00	1575.00	5450	20230414	-76.83	1195	20240126	5.69	1515	-16.63	20240103	1195	5.69	20240126	5450	-76.83	20230414	1195	5.69	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
95	20240214	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-46	5	-3.51	157974808	124300	24.70	1308	1308	1265	1704	918	1311	1270.92	0.81	0	-26365	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	687	-1.84	0.80	12	0.23	-686.00	1575.00	5450	20230414	-76.79	1195	20240126	5.86	1515	-16.50	20240103	1195	5.86	20240126	5450	-76.79	20230414	1195	5.86	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
96	20240214	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1283	-28	5	-2.14	5665845	4379	0.87	1308	1308	1281	1704	918	1311	1293.87	0.81	0	-2255	1395	1353	1279	1237	1163	1374	1258	272	393	500	910	1	1	54324262	697	-1.87	0.81	12	0.01	-686.00	1575.00	5450	20230414	-76.46	1195	20240126	7.36	1515	-15.31	20240103	1195	7.36	20240126	5450	-76.46	20230414	1195	7.36	20240126	0.45	N	023440	500	271 억		439654	N	N	0	N	00	N
97	20240213	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	1311	67	2	5.39	635888342	502600	184.46	1244	1321	1205	1617	871	1244	1265.20	0.47	0	179062	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	712	-1.91	0.83	12	0.93	-686.00	1575.00	5450	20230414	-75.94	1195	20240126	9.71	1515	-13.47	20240103	1195	9.71	20240126	5450	-75.94	20230414	1195	9.71	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N
98	20240213	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	1306	62	2	4.98	609842539	482690	177.15	1244	1321	1205	1617	871	1244	1263.42	0.47	0	174210	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	709	-1.90	0.83	12	0.89	-686.00	1575.00	5450	20230414	-76.04	1195	20240126	9.29	1515	-13.80	20240103	1195	9.29	20240126	5450	-76.04	20230414	1195	9.29	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N
99	20240213	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1277	33	2	2.65	398460462	319915	117.41	1244	1287	1205	1617	871	1244	1245.52	0.47	0	128607	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	694	-1.86	0.81	12	0.59	-686.00	1575.00	5450	20230414	-76.57	1195	20240126	6.86	1515	-15.71	20240103	1195	6.86	20240126	5450	-76.57	20230414	1195	6.86	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N
100	20240213	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	21	2	1.69	320452270	258811	94.98	1244	1273	1205	1617	871	1244	1238.17	0.47	0	93386	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	687	-1.84	0.80	12	0.48	-686.00	1575.00	5450	20230414	-76.79	1195	20240126	5.86	1515	-16.50	20240103	1195	5.86	20240126	5450	-76.79	20230414	1195	5.86	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N
101	20240213	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1264	20	2	1.61	266217983	215886	79.23	1244	1265	1205	1617	871	1244	1233.14	0.47	0	59907	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	687	-1.84	0.80	12	0.40	-686.00	1575.00	5450	20230414	-76.81	1195	20240126	5.77	1515	-16.57	20240103	1195	5.77	20240126	5450	-76.81	20230414	1195	5.77	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N
102	20240213	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1250	6	2	0.48	238458713	193778	71.12	1244	1261	1205	1617	871	1244	1230.58	0.47	0	48530	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	679	-1.82	0.79	12	0.36	-686.00	1575.00	5450	20230414	-77.06	1195	20240126	4.60	1515	-17.49	20240103	1195	4.60	20240126	5450	-77.06	20230414	1195	4.60	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N
103	20240213	100249	57	100.00	KOSDAQ		금속	N	N	N	N		N	1234	-10	5	-0.80	101169156	81977	30.09	1244	1250	1220	1617	871	1244	1234.12	0.47	0	13168	1283	1263	1243	1223	1203	1253	1213	272	373	500	870	1	1	54324262	670	-1.80	0.78	12	0.15	-686.00	1575.00	5450	20230414	-77.36	1195	20240126	3.26	1515	-18.55	20240103	1195	3.26	20240126	5450	-77.36	20230414	1195	3.26	20240126	0.47	N	023440	500	271 억		257749	N	N	0	N	00	N