KissMeData/059270/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	160540	53	100.00	KOSDAQ		금속	N	N	N	N		N	12300	10	2	0.08	30184525910	2655474	134.16	11710	13700	9410	15970	8610	12290	11366.17	3.10	0	66194	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1315	-128.12	3.28	12	24.84	-96.00	3749.00	19740	20240223	-37.69	5470	20231030	124.86	19740	-37.69	20240223	7140	72.27	20240103	19740	-37.69	20240223	5470	124.86	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
3	20240229	150542	53	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-70	5	-0.57	29583630540	2606858	131.71	11710	13700	9410	15970	8610	12290	11348.38	3.10	0	57173	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1306	-127.29	3.26	12	24.39	-96.00	3749.00	19740	20240223	-38.10	5470	20231030	123.40	19740	-38.10	20240223	7140	71.15	20240103	19740	-38.10	20240223	5470	123.40	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
4	20240229	140542	53	100.00	KOSDAQ		금속	N	N	N	N		N	13140	850	2	6.92	26633967780	2372074	119.85	11710	13700	9410	15970	8610	12290	11228.12	3.10	0	42930	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1405	-136.88	3.50	12	22.19	-96.00	3749.00	19740	20240223	-33.43	5470	20231030	140.22	19740	-33.43	20240223	7140	84.03	20240103	19740	-33.43	20240223	5470	140.22	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
5	20240229	130542	53	100.00	KOSDAQ		금속	N	N	N	N		N	12380	90	2	0.73	22823723820	2085348	105.36	11710	13000	9410	15970	8610	12290	10944.79	3.10	0	56296	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1323	-128.96	3.30	12	19.51	-96.00	3749.00	19740	20240223	-37.28	5470	20231030	126.33	19740	-37.28	20240223	7140	73.39	20240103	19740	-37.28	20240223	5470	126.33	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
6	20240229	120541	53	100.00	KOSDAQ		금속	N	N	N	N		N	12780	490	2	3.99	21563419120	1985755	100.33	11710	13000	9410	15970	8610	12290	10859.04	3.10	0	57537	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1366	-133.12	3.41	12	18.58	-96.00	3749.00	19740	20240223	-35.26	5470	20231030	133.64	19740	-35.26	20240223	7140	78.99	20240103	19740	-35.26	20240223	5470	133.64	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
7	20240229	110542	53	100.00	KOSDAQ		금속	N	N	N	N		N	12270	-20	5	-0.16	19056564850	1785152	90.19	11710	12620	9410	15970	8610	12290	10675.02	3.10	0	47602	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1312	-127.81	3.27	12	16.70	-96.00	3749.00	19740	20240223	-37.84	5470	20231030	124.31	19740	-37.84	20240223	7140	71.85	20240103	19740	-37.84	20240223	5470	124.31	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
8	20240229	100542	53	100.00	KOSDAQ		금속	N	N	N	N		N	11100	-1190	5	-9.68	14614472450	1413589	71.42	11710	11750	9410	15970	8610	12290	10338.53	3.10	0	82614	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1187	-115.62	2.96	12	13.22	-96.00	3749.00	19740	20240223	-43.77	5470	20231030	102.93	19740	-43.77	20240223	7140	55.46	20240103	19740	-43.77	20240223	5470	102.93	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
9	20240229	090541	53	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-2240	5	-18.23	3381996550	312510	15.79	11710	11750	9970	15970	8610	12290	10821.93	3.10	0	-12184	19970	16130	14210	10370	8450	15170	9410	53	3680	500	0	10	1	10689741	1074	-104.69	2.68	12	2.92	-96.00	3749.00	19740	20240223	-49.09	5470	20231030	83.73	19740	-49.09	20240223	7140	40.76	20240103	19740	-49.09	20240223	5470	83.73	20231030	2.87	N	059270	500	53 억		331715	N	N	0	N	02	N
10	20240228	160509	53	100.00	KOSDAQ		금속	N	N	N	N		N	12290	-5260	4	-29.97	26442817370	1973820	615.74	17000	18050	12290	22800	12290	17550	13398.15	2.27	0	88555	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1314	-128.02	3.28	12	18.46	-96.00	3749.00	19740	20240223	-37.74	5470	20231030	124.68	19740	-37.74	20240223	7140	72.13	20240103	19740	-37.74	20240223	5470	124.68	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
11	20240228	150510	53	100.00	KOSDAQ		금속	N	N	N	N		N	12290	-5260	4	-29.97	26354108150	1966602	613.49	17000	18050	12290	22800	12290	17550	13400.83	2.27	0	88555	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1314	-128.02	3.28	12	18.40	-96.00	3749.00	19740	20240223	-37.74	5470	20231030	124.68	19740	-37.74	20240223	7140	72.13	20240103	19740	-37.74	20240223	5470	124.68	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
12	20240228	140542	53	100.00	KOSDAQ		금속	N	N	N	N		N	12290	-5260	4	-29.97	25724072870	1915338	597.50	17000	18050	12290	22800	12290	17550	13430.57	2.27	0	92298	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1314	-128.02	3.28	12	17.92	-96.00	3749.00	19740	20240223	-37.74	5470	20231030	124.68	19740	-37.74	20240223	7140	72.13	20240103	19740	-37.74	20240223	5470	124.68	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
13	20240228	130542	53	100.00	KOSDAQ		금속	N	N	N	N		N	12800	-4750	5	-27.07	12865065990	878211	273.96	17000	18050	12290	22800	12290	17550	14649.17	2.27	0	129342	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1368	-133.33	3.41	12	8.22	-96.00	3749.00	19740	20240223	-35.16	5470	20231030	134.00	19740	-35.16	20240223	7140	79.27	20240103	19740	-35.16	20240223	5470	134.00	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
14	20240228	120543	53	100.00	KOSDAQ		금속	N	N	N	N		N	15840	-1710	5	-9.74	4606545490	271907	84.82	17000	18050	15670	22800	12290	17550	16941.62	2.27	0	19913	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1693	-165.00	4.23	12	2.54	-96.00	3749.00	19740	20240223	-19.76	5470	20231030	189.58	19740	-19.76	20240223	7140	121.85	20240103	19740	-19.76	20240223	5470	189.58	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
15	20240228	110520	53	100.00	KOSDAQ		금속	N	N	N	N		N	16630	-920	5	-5.24	3162630560	183833	57.35	17000	18050	16570	22800	12290	17550	17203.82	2.27	0	14930	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1778	-173.23	4.44	12	1.72	-96.00	3749.00	19740	20240223	-15.75	5470	20231030	204.02	19740	-15.75	20240223	7140	132.91	20240103	19740	-15.75	20240223	5470	204.02	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
16	20240228	100540	53	100.00	KOSDAQ		금속	N	N	N	N		N	17140	-410	5	-2.34	1811181040	103256	32.21	17000	18050	17000	22800	12290	17550	17540.69	2.27	0	10558	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1832	-178.54	4.57	12	0.97	-96.00	3749.00	19740	20240223	-13.17	5470	20231030	213.35	19740	-13.17	20240223	7140	140.06	20240103	19740	-13.17	20240223	5470	213.35	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
17	20240228	090542	53	100.00	KOSDAQ		금속	N	N	N	N		N	17940	390	2	2.22	524110930	29943	9.34	17000	18050	17000	22800	12290	17550	17503.62	2.27	0	6690	19103	18326	17303	16526	15503	17815	16015	53	5250	500	0	10	1	10689741	1918	-186.88	4.79	12	0.28	-96.00	3749.00	19740	20240223	-9.12	5470	20231030	227.97	19740	-9.12	20240223	7140	151.26	20240103	19740	-9.12	20240223	5470	227.97	20231030	2.99	N	059270	500	53 억		243175	N	N	0	N	02	N
18	20240227	160541	53	100.00	KOSDAQ		금속	N	N	N	N		N	17550	-530	5	-2.93	5200191990	299255	79.26	18080	18080	16280	23500	12660	18080	17377.05	2.26	0	4734	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1847	-182.81	4.68	12	2.84	-96.00	3749.00	19740	20240223	-11.09	5470	20231030	220.84	19740	-11.09	20240223	7140	145.80	20240103	19740	-11.09	20240223	5470	220.84	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
19	20240227	150543	53	100.00	KOSDAQ		금속	N	N	N	N		N	17510	-570	5	-3.15	4995896410	287627	76.18	18080	18080	16280	23500	12660	18080	17369.36	2.26	0	6272	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1842	-182.40	4.67	12	2.73	-96.00	3749.00	19740	20240223	-11.30	5470	20231030	220.11	19740	-11.30	20240223	7140	145.24	20240103	19740	-11.30	20240223	5470	220.11	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
20	20240227	140541	53	100.00	KOSDAQ		금속	N	N	N	N		N	17420	-660	5	-3.65	4457830420	256835	68.03	18080	18080	16280	23500	12660	18080	17356.79	2.26	0	8970	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1833	-181.46	4.65	12	2.44	-96.00	3749.00	19740	20240223	-11.75	5470	20231030	218.46	19740	-11.75	20240223	7140	143.98	20240103	19740	-11.75	20240223	5470	218.46	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
21	20240227	130503	53	100.00	KOSDAQ		금속	N	N	N	N		N	17530	-550	5	-3.04	4178490340	240833	63.79	18080	18080	16280	23500	12660	18080	17350.16	2.26	0	9073	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1845	-182.60	4.68	12	2.29	-96.00	3749.00	19740	20240223	-11.20	5470	20231030	220.48	19740	-11.20	20240223	7140	145.52	20240103	19740	-11.20	20240223	5470	220.48	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
22	20240227	120544	53	100.00	KOSDAQ		금속	N	N	N	N		N	17310	-770	5	-4.26	3857006580	222432	58.92	18080	18080	16280	23500	12660	18080	17340.16	2.26	0	6575	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1821	-180.31	4.62	12	2.11	-96.00	3749.00	19740	20240223	-12.31	5470	20231030	216.45	19740	-12.31	20240223	7140	142.44	20240103	19740	-12.31	20240223	5470	216.45	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
23	20240227	110541	53	100.00	KOSDAQ		금속	N	N	N	N		N	17690	-390	5	-2.16	3362859490	194193	51.44	18080	18080	16280	23500	12660	18080	17317.10	2.26	0	13383	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1861	-184.27	4.72	12	1.85	-96.00	3749.00	19740	20240223	-10.39	5470	20231030	223.40	19740	-10.39	20240223	7140	147.76	20240103	19740	-10.39	20240223	5470	223.40	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
24	20240227	100539	53	100.00	KOSDAQ		금속	N	N	N	N		N	17630	-450	5	-2.49	2868454800	166227	44.03	18080	18080	16280	23500	12660	18080	17256.25	2.26	0	11776	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1855	-183.65	4.70	12	1.58	-96.00	3749.00	19740	20240223	-10.69	5470	20231030	222.30	19740	-10.69	20240223	7140	146.92	20240103	19740	-10.69	20240223	5470	222.30	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
25	20240227	090540	53	100.00	KOSDAQ		금속	N	N	N	N		N	17220	-860	5	-4.76	399171730	22680	6.01	18080	18080	17080	23500	12660	18080	17600.16	2.26	0	-591	19853	18966	18113	17226	16373	18540	16800	53	5420	500	0	10	1	10522519	1812	-179.38	4.59	12	0.22	-96.00	3749.00	19740	20240223	-12.77	5470	20231030	214.81	19740	-12.77	20240223	7140	141.18	20240103	19740	-12.77	20240223	5470	214.81	20231030	3.01	N	059270	500	52 억		238167	N	N	0	N	02	N
26	20240226	160539	53	100.00	KOSDAQ		금속	N	N	N	N		N	18080	-1140	5	-5.93	6811343860	377008	92.28	18950	19000	17260	24950	13460	19220	18065.85	2.57	0	-32610	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1902	-188.33	4.82	12	3.58	-96.00	3749.00	19740	20240223	-8.41	5470	20231030	230.53	19740	-8.41	20240223	7140	153.22	20240103	19740	-8.41	20240223	5470	230.53	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
27	20240226	150538	53	100.00	KOSDAQ		금속	N	N	N	N		N	17940	-1280	5	-6.66	6591225730	364790	89.29	18950	19000	17260	24950	13460	19220	18067.55	2.57	0	-31717	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1888	-186.88	4.79	12	3.47	-96.00	3749.00	19740	20240223	-9.12	5470	20231030	227.97	19740	-9.12	20240223	7140	151.26	20240103	19740	-9.12	20240223	5470	227.97	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
28	20240226	140538	53	100.00	KOSDAQ		금속	N	N	N	N		N	18140	-1080	5	-5.62	6194636160	342771	83.90	18950	19000	17260	24950	13460	19220	18071.17	2.57	0	-29324	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1909	-188.96	4.84	12	3.26	-96.00	3749.00	19740	20240223	-8.11	5470	20231030	231.63	19740	-8.11	20240223	7140	154.06	20240103	19740	-8.11	20240223	5470	231.63	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
29	20240226	130536	53	100.00	KOSDAQ		금속	N	N	N	N		N	18130	-1090	5	-5.67	5820004860	322059	78.83	18950	19000	17260	24950	13460	19220	18070.11	2.57	0	-25525	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1908	-188.85	4.84	12	3.06	-96.00	3749.00	19740	20240223	-8.16	5470	20231030	231.44	19740	-8.16	20240223	7140	153.92	20240103	19740	-8.16	20240223	5470	231.44	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
30	20240226	120535	53	100.00	KOSDAQ		금속	N	N	N	N		N	18170	-1050	5	-5.46	5450850160	301841	73.88	18950	19000	17260	24950	13460	19220	18057.46	2.57	0	-22028	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1912	-189.27	4.85	12	2.87	-96.00	3749.00	19740	20240223	-7.95	5470	20231030	232.18	19740	-7.95	20240223	7140	154.48	20240103	19740	-7.95	20240223	5470	232.18	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
31	20240226	110534	53	100.00	KOSDAQ		금속	N	N	N	N		N	17790	-1430	5	-7.44	3938513470	216062	52.89	18950	19000	17260	24950	13460	19220	18227.17	2.57	0	-17561	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1872	-185.31	4.75	12	2.05	-96.00	3749.00	19740	20240223	-9.88	5470	20231030	225.23	19740	-9.88	20240223	7140	149.16	20240103	19740	-9.88	20240223	5470	225.23	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
32	20240226	100531	53	100.00	KOSDAQ		금속	N	N	N	N		N	18620	-600	5	-3.12	2599821340	142372	34.85	18950	19000	17260	24950	13460	19220	18258.63	2.57	0	-8482	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1959	-193.96	4.97	12	1.35	-96.00	3749.00	19740	20240223	-5.67	5470	20231030	240.40	19740	-5.67	20240223	7140	160.78	20240103	19740	-5.67	20240223	5470	240.40	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
33	20240226	090530	53	100.00	KOSDAQ		금속	N	N	N	N		N	18250	-970	5	-5.05	775821920	43230	10.58	18950	19000	17260	24950	13460	19220	17937.00	2.57	0	416	20526	19872	19086	18432	17646	20200	18760	53	5730	500	0	10	1	10522519	1920	-190.10	4.87	12	0.41	-96.00	3749.00	19740	20240223	-7.55	5470	20231030	233.64	19740	-7.55	20240223	7140	155.60	20240103	19740	-7.55	20240223	5470	233.64	20231030	3.16	N	059270	500	52 억		270555	N	N	0	N	02	N
34	20240223	160533	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19220	1090	2	6.01	7733483950	404084	131.04	18500	19740	18300	23550	12700	18130	19139.53	2.66	0	-8854	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2022	-200.21	5.13	12	3.84	-96.00	3749.00	19740	20240223	-2.63	5470	20231030	251.37	19740	-2.63	20240223	7140	169.19	20240103	19740	-2.63	20240223	5470	251.37	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
35	20240223	150531	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19230	1100	2	6.07	7250346630	378895	122.87	18500	19740	18300	23550	12700	18130	19136.86	2.66	0	-5068	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2023	-200.31	5.13	12	3.60	-96.00	3749.00	19740	20240223	-2.58	5470	20231030	251.55	19740	-2.58	20240223	7140	169.33	20240103	19740	-2.58	20240223	5470	251.55	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
36	20240223	140531	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19400	1270	2	7.00	6821599360	356603	115.64	18500	19740	18300	23550	12700	18130	19130.83	2.66	0	-7159	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2041	-202.08	5.17	12	3.39	-96.00	3749.00	19740	20240223	-1.72	5470	20231030	254.66	19740	-1.72	20240223	7140	171.71	20240103	19740	-1.72	20240223	5470	254.66	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
37	20240223	130529	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19330	1200	2	6.62	6399240730	334794	108.57	18500	19740	18300	23550	12700	18130	19115.47	2.66	0	-8511	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2034	-201.35	5.16	12	3.18	-96.00	3749.00	19740	20240223	-2.08	5470	20231030	253.38	19740	-2.08	20240223	7140	170.73	20240103	19740	-2.08	20240223	5470	253.38	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
38	20240223	120529	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19370	1240	2	6.84	5952591950	311720	101.08	18500	19740	18300	23550	12700	18130	19097.54	2.66	0	-6985	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2038	-201.77	5.17	12	2.96	-96.00	3749.00	19740	20240223	-1.87	5470	20231030	254.11	19740	-1.87	20240223	7140	171.29	20240103	19740	-1.87	20240223	5470	254.11	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
39	20240223	110525	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19240	1110	2	6.12	5263502450	276178	89.56	18500	19740	18300	23550	12700	18130	19060.09	2.66	0	-5883	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2025	-200.42	5.13	12	2.62	-96.00	3749.00	19740	20240223	-2.53	5470	20231030	251.74	19740	-2.53	20240223	7140	169.47	20240103	19740	-2.53	20240223	5470	251.74	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
40	20240223	100523	54	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19120	990	2	5.46	4360653810	229432	74.40	18500	19740	18300	23550	12700	18130	19008.25	2.66	0	-2093	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	2012	-199.17	5.10	12	2.18	-96.00	3749.00	19740	20240223	-3.14	5470	20231030	249.54	19740	-3.14	20240223	7140	167.79	20240103	19740	-3.14	20240223	5470	249.54	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
41	20240223	090527	54	100.00	KOSDAQ		금속	N	N	N	N		N	18650	520	2	2.87	898907240	48183	15.62	18500	18850	18300	23550	12700	18130	18661.74	2.66	0	-2575	19110	18620	18110	17620	17110	18865	17865	53	5420	500	13050	10	1	10522519	1962	-194.27	4.97	12	0.46	-96.00	3749.00	18930	20240221	-1.48	5470	20231030	240.95	18930	-1.48	20240221	7140	161.20	20240103	18930	-1.48	20240221	5470	240.95	20231030	3.09	N	059270	500	52 억		279609	N	N	0	N	01	N
42	20240222	160519	54	100.00	KOSDAQ		금속	N	N	N	N		N	18130	-160	5	-0.87	5516514100	304465	31.00	18000	18600	17600	23750	12810	18290	18118.61	2.73	0	-9325	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1908	-188.85	4.84	12	2.89	-96.00	3749.00	18930	20240221	-4.23	5470	20231030	231.44	18930	-4.23	20240221	7140	153.92	20240103	18930	-4.23	20240221	5470	231.44	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
43	20240222	150529	54	100.00	KOSDAQ		금속	N	N	N	N		N	18120	-170	5	-0.93	5168425210	285345	29.06	18000	18600	17600	23750	12810	18290	18112.81	2.73	0	-11450	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1907	-188.75	4.83	12	2.71	-96.00	3749.00	18930	20240221	-4.28	5470	20231030	231.26	18930	-4.28	20240221	7140	153.78	20240103	18930	-4.28	20240221	5470	231.26	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
44	20240222	140527	54	100.00	KOSDAQ		금속	N	N	N	N		N	18350	60	2	0.33	4573368700	252600	25.72	18000	18600	17600	23750	12810	18290	18105.08	2.73	0	-10869	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1931	-191.15	4.89	12	2.40	-96.00	3749.00	18930	20240221	-3.06	5470	20231030	235.47	18930	-3.06	20240221	7140	157.00	20240103	18930	-3.06	20240221	5470	235.47	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
45	20240222	130518	54	100.00	KOSDAQ		금속	N	N	N	N		N	18220	-70	5	-0.38	4041451300	223449	22.75	18000	18600	17600	23750	12810	18290	18086.56	2.73	0	-15543	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1917	-189.79	4.86	12	2.12	-96.00	3749.00	18930	20240221	-3.75	5470	20231030	233.09	18930	-3.75	20240221	7140	155.18	20240103	18930	-3.75	20240221	5470	233.09	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
46	20240222	120524	54	100.00	KOSDAQ		금속	N	N	N	N		N	18190	-100	5	-0.55	3809541330	210710	21.46	18000	18600	17600	23750	12810	18290	18079.41	2.73	0	-13546	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1914	-189.48	4.85	12	2.00	-96.00	3749.00	18930	20240221	-3.91	5470	20231030	232.54	18930	-3.91	20240221	7140	154.76	20240103	18930	-3.91	20240221	5470	232.54	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
47	20240222	110520	54	100.00	KOSDAQ		금속	N	N	N	N		N	18150	-140	5	-0.77	3571529870	197657	20.13	18000	18600	17600	23750	12810	18290	18069.18	2.73	0	-11895	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1910	-189.06	4.84	12	1.88	-96.00	3749.00	18930	20240221	-4.12	5470	20231030	231.81	18930	-4.12	20240221	7140	154.20	20240103	18930	-4.12	20240221	5470	231.81	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
48	20240222	100517	54	100.00	KOSDAQ		금속	N	N	N	N		N	18200	-90	5	-0.49	2746177930	152019	15.48	18000	18600	17600	23750	12810	18290	18064.50	2.73	0	-9649	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1915	-189.58	4.85	12	1.44	-96.00	3749.00	18930	20240221	-3.86	5470	20231030	232.72	18930	-3.86	20240221	7140	154.90	20240103	18930	-3.86	20240221	5470	232.72	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
49	20240222	090525	54	100.00	KOSDAQ		금속	N	N	N	N		N	17790	-500	5	-2.73	1066864930	59985	6.11	18000	18010	17600	23750	12810	18290	17784.37	2.73	0	4578	20476	19382	17836	16742	15196	19930	17290	53	5460	500	13160	10	1	10522519	1872	-185.31	4.75	12	0.57	-96.00	3749.00	18930	20240221	-6.02	5470	20231030	225.23	18930	-6.02	20240221	7140	149.16	20240103	18930	-6.02	20240221	5470	225.23	20231030	2.76	N	059270	500	52 억		287565	N	N	0	N	01	N
50	20240221	160521	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18290	2240	2	13.96	17353207710	971906	240.82	16290	18930	16290	20850	11240	16050	17854.51	2.65	0	9750	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1925	-190.52	4.88	12	9.24	-96.00	3749.00	18930	20240221	-3.38	5470	20231030	234.37	18930	-3.38	20240221	7140	156.16	20240103	18930	-3.38	20240221	5470	234.37	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
51	20240221	150516	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18590	2540	2	15.83	16397190380	919763	227.90	16290	18930	16290	20850	11240	16050	17827.67	2.65	0	934	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1956	-193.65	4.96	12	8.74	-96.00	3749.00	18930	20240221	-1.80	5470	20231030	239.85	18930	-1.80	20240221	7140	160.36	20240103	18930	-1.80	20240221	5470	239.85	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
52	20240221	140518	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18770	2720	2	16.95	14567874530	821357	203.51	16290	18930	16290	20850	11240	16050	17736.40	2.65	0	-2768	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1975	-195.52	5.01	12	7.81	-96.00	3749.00	18930	20240221	-0.85	5470	20231030	243.14	18930	-0.85	20240221	7140	162.89	20240103	18930	-0.85	20240221	5470	243.14	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
53	20240221	130518	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18350	2300	2	14.33	12734863500	722765	179.09	16290	18670	16290	20850	11240	16050	17619.70	2.65	0	-1639	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1931	-191.15	4.89	12	6.87	-96.00	3749.00	18670	20240221	-1.71	5470	20231030	235.47	18670	-1.71	20240221	7140	157.00	20240103	18670	-1.71	20240221	5470	235.47	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
54	20240221	120518	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18250	2200	2	13.71	11192816360	638581	158.23	16290	18670	16290	20850	11240	16050	17527.69	2.65	0	-7474	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1920	-190.10	4.87	12	6.07	-96.00	3749.00	18670	20240221	-2.25	5470	20231030	233.64	18670	-2.25	20240221	7140	155.60	20240103	18670	-2.25	20240221	5470	233.64	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
55	20240221	110522	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17840	1790	2	11.15	7584139370	440571	109.16	16290	18000	16290	20850	11240	16050	17214.40	2.65	0	-7940	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1877	-185.83	4.76	12	4.19	-96.00	3749.00	18000	20240221	-0.89	5470	20231030	226.14	18000	-0.89	20240221	7140	149.86	20240103	18000	-0.89	20240221	5470	226.14	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
56	20240221	100515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17160	1110	2	6.92	4134637050	244888	60.68	16290	17240	16290	20850	11240	16050	16883.87	2.65	0	-3631	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1806	-178.75	4.58	12	2.33	-96.00	3749.00	17240	20240221	-0.46	5470	20231030	213.71	17240	-0.46	20240221	7140	140.34	20240103	17240	-0.46	20240221	5470	213.71	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
57	20240221	090515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16570	520	2	3.24	569276290	34413	8.53	16290	16670	16290	20850	11240	16050	16542.81	2.65	0	-6541	16763	16406	15703	15346	14643	16585	15525	53	4800	500	11550	10	1	10522519	1744	-172.60	4.42	12	0.33	-96.00	3749.00	16670	20240221	-0.60	5470	20231030	202.93	16670	-0.60	20240221	7140	132.07	20240103	16670	-0.60	20240221	5470	202.93	20231030	2.70	N	059270	500	52 억		278774	N	N	0	N	00	N
58	20240220	160511	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16050	790	2	5.18	6165056440	396961	90.43	15230	16060	15000	19830	10690	15260	15530.02	3.03	0	-39840	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1689	-167.19	4.28	12	3.77	-96.00	3749.00	16060	20240220	-0.06	5470	20231030	193.42	16060	-0.06	20240220	7140	124.79	20240103	16060	-0.06	20240220	5470	193.42	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
59	20240220	150514	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15780	520	2	3.41	5462377700	352957	80.41	15230	15940	15000	19830	10690	15260	15476.05	3.03	0	-39292	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1660	-164.38	4.21	12	3.35	-96.00	3749.00	15940	20240220	-1.00	5470	20231030	188.48	15940	-1.00	20240220	7140	121.01	20240103	15940	-1.00	20240220	5470	188.48	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
60	20240220	140515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15510	250	2	1.64	4434555640	287619	65.52	15230	15730	15000	19830	10690	15260	15418.16	3.03	0	-53126	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1632	-161.56	4.14	12	2.73	-96.00	3749.00	15730	20240220	-1.40	5470	20231030	183.55	15730	-1.40	20240220	7140	117.23	20240103	15730	-1.40	20240220	5470	183.55	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
61	20240220	130515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15520	260	2	1.70	3965426230	257348	58.63	15230	15730	15000	19830	10690	15260	15408.81	3.03	0	-47680	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1633	-161.67	4.14	12	2.45	-96.00	3749.00	15730	20240220	-1.34	5470	20231030	183.73	15730	-1.34	20240220	7140	117.37	20240103	15730	-1.34	20240220	5470	183.73	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
62	20240220	120512	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15600	340	2	2.23	2504974600	163502	37.25	15230	15630	15000	19830	10690	15260	15320.76	3.03	0	-17135	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1642	-162.50	4.16	12	1.55	-96.00	3749.00	15630	20240220	-0.19	5470	20231030	185.19	15630	-0.19	20240220	7140	118.49	20240103	15630	-0.19	20240220	5470	185.19	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
63	20240220	110511	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15540	280	2	1.83	2026950680	132712	30.23	15230	15580	15000	19830	10690	15260	15273.30	3.03	0	-18756	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1635	-161.88	4.15	12	1.26	-96.00	3749.00	15580	20240220	-0.26	5470	20231030	184.10	15580	-0.26	20240220	7140	117.65	20240103	15580	-0.26	20240220	5470	184.10	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
64	20240220	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	15200	-60	5	-0.39	1151730310	75856	17.28	15230	15400	15000	19830	10690	15260	15183.11	3.03	0	-17695	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1599	-158.33	4.05	12	0.72	-96.00	3749.00	15500	20240219	-1.94	5470	20231030	177.88	15500	-1.94	20240219	7140	112.89	20240103	15500	-1.94	20240219	5470	177.88	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
65	20240220	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	15320	60	2	0.39	258000670	16988	3.87	15230	15370	15000	19830	10690	15260	15187.21	3.03	0	-565	16286	15772	14986	14472	13686	16030	14730	53	4570	500	10980	10	1	10522519	1612	-159.58	4.09	12	0.16	-96.00	3749.00	15500	20240219	-1.16	5470	20231030	180.07	15500	-1.16	20240219	7140	114.57	20240103	15500	-1.16	20240219	5470	180.07	20231030	2.54	N	059270	500	52 억		318942	N	N	0	N	00	N
66	20240219	160513	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15260	1160	2	8.23	6608644250	437334	143.07	14200	15500	14200	18330	9870	14100	15111.02	2.82	0	25631	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1606	-158.96	4.07	12	4.16	-96.00	3749.00	15500	20240219	-1.55	5470	20231030	178.98	15500	-1.55	20240219	7140	113.73	20240103	15500	-1.55	20240219	5470	178.98	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
67	20240219	150517	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15140	1040	2	7.38	6342217550	419834	137.35	14200	15500	14200	18330	9870	14100	15106.49	2.82	0	26948	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1593	-157.71	4.04	12	3.99	-96.00	3749.00	15500	20240219	-2.32	5470	20231030	176.78	15500	-2.32	20240219	7140	112.04	20240103	15500	-2.32	20240219	5470	176.78	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
68	20240219	140516	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15160	1060	2	7.52	6008034100	397778	130.13	14200	15500	14200	18330	9870	14100	15103.99	2.82	0	26802	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1595	-157.92	4.04	12	3.78	-96.00	3749.00	15500	20240219	-2.19	5470	20231030	177.15	15500	-2.19	20240219	7140	112.32	20240103	15500	-2.19	20240219	5470	177.15	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
69	20240219	130515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15150	1050	2	7.45	5670535550	375555	122.86	14200	15500	14200	18330	9870	14100	15099.08	2.82	0	26777	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1594	-157.81	4.04	12	3.57	-96.00	3749.00	15500	20240219	-2.26	5470	20231030	176.97	15500	-2.26	20240219	7140	112.18	20240103	15500	-2.26	20240219	5470	176.97	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
70	20240219	120515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15170	1070	2	7.59	5231269580	346555	113.37	14200	15500	14200	18330	9870	14100	15095.06	2.82	0	36401	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1596	-158.02	4.05	12	3.29	-96.00	3749.00	15500	20240219	-2.13	5470	20231030	177.33	15500	-2.13	20240219	7140	112.46	20240103	15500	-2.13	20240219	5470	177.33	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
71	20240219	110515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15150	1050	2	7.45	4607980070	305182	99.84	14200	15500	14200	18330	9870	14100	15099.12	2.82	0	41530	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1594	-157.81	4.04	12	2.90	-96.00	3749.00	15500	20240219	-2.26	5470	20231030	176.97	15500	-2.26	20240219	7140	112.18	20240103	15500	-2.26	20240219	5470	176.97	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
72	20240219	100509	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	15200	1100	2	7.80	3172836480	211760	69.28	14200	15340	14200	18330	9870	14100	14983.17	2.82	0	34893	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1599	-158.33	4.05	12	2.01	-96.00	3749.00	15340	20240219	-0.91	5470	20231030	177.88	15340	-0.91	20240219	7140	112.89	20240103	15340	-0.91	20240219	5470	177.88	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
73	20240219	090513	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14700	600	2	4.26	544408600	37314	12.21	14200	14950	14200	18330	9870	14100	14589.93	2.82	0	9223	14926	14512	14166	13752	13406	14340	13580	53	4230	500	10150	10	1	10522519	1547	-153.12	3.92	12	0.35	-96.00	3749.00	14950	20240219	-1.67	5470	20231030	168.74	14950	-1.67	20240219	7140	105.88	20240103	14950	-1.67	20240219	5470	168.74	20231030	2.27	N	059270	500	52 억		296241	N	N	0	N	00	N
74	20240216	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14100	-220	5	-1.54	4305196820	304758	45.06	14200	14580	13820	18610	10030	14320	14126.45	2.97	0	-17238	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1484	-146.88	3.76	12	2.90	-96.00	3749.00	14750	20240215	-4.41	5470	20231030	157.77	14750	-4.41	20240215	7140	97.48	20240103	14750	-4.41	20240215	5470	157.77	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
75	20240216	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	-60	5	-0.42	4091212360	289605	42.82	14200	14580	13820	18610	10030	14320	14126.67	2.97	0	-10650	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1501	-148.54	3.80	12	2.75	-96.00	3749.00	14750	20240215	-3.32	5470	20231030	160.69	14750	-3.32	20240215	7140	99.72	20240103	14750	-3.32	20240215	5470	160.69	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
76	20240216	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	14230	-90	5	-0.63	3527128730	249962	36.96	14200	14400	13820	18610	10030	14320	14110.41	2.97	0	-10430	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1497	-148.23	3.80	12	2.38	-96.00	3749.00	14750	20240215	-3.53	5470	20231030	160.15	14750	-3.53	20240215	7140	99.30	20240103	14750	-3.53	20240215	5470	160.15	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
77	20240216	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14230	-90	5	-0.63	3344879190	237117	35.06	14200	14400	13820	18610	10030	14320	14106.18	2.97	0	-10825	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1497	-148.23	3.80	12	2.25	-96.00	3749.00	14750	20240215	-3.53	5470	20231030	160.15	14750	-3.53	20240215	7140	99.30	20240103	14750	-3.53	20240215	5470	160.15	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
78	20240216	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	13880	-440	5	-3.07	2957956240	209610	30.99	14200	14400	13850	18610	10030	14320	14111.41	2.97	0	-22375	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1461	-144.58	3.70	12	1.99	-96.00	3749.00	14750	20240215	-5.90	5470	20231030	153.75	14750	-5.90	20240215	7140	94.40	20240103	14750	-5.90	20240215	5470	153.75	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
79	20240216	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	14020	-300	5	-2.09	2320826190	163873	24.23	14200	14400	13950	18610	10030	14320	14162.06	2.97	0	-15872	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1475	-146.04	3.74	12	1.56	-96.00	3749.00	14750	20240215	-4.95	5470	20231030	156.31	14750	-4.95	20240215	7140	96.36	20240103	14750	-4.95	20240215	5470	156.31	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
80	20240216	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	14250	-70	5	-0.49	1509448570	106288	15.71	14200	14400	14080	18610	10030	14320	14201.16	2.97	0	-7268	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1499	-148.44	3.80	12	1.01	-96.00	3749.00	14750	20240215	-3.39	5470	20231030	160.51	14750	-3.39	20240215	7140	99.58	20240103	14750	-3.39	20240215	5470	160.51	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
81	20240216	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	14370	50	2	0.35	302938200	21283	3.15	14200	14400	14100	18610	10030	14320	14232.57	2.97	0	338	15200	14760	14310	13870	13420	14535	13645	53	4290	500	10310	10	1	10522519	1512	-149.69	3.83	12	0.20	-96.00	3749.00	14750	20240215	-2.58	5470	20231030	162.71	14750	-2.58	20240215	7140	101.26	20240103	14750	-2.58	20240215	5470	162.71	20231030	2.37	N	059270	500	52 억		312453	N	N	0	N	00	N
82	20240215	160508	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14320	580	2	4.22	9629436190	672816	67.68	14520	14750	13860	17860	9620	13740	14312.13	4.11	0	-130636	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1507	-149.17	3.82	12	6.39	-96.00	3749.00	14750	20240215	-2.92	5470	20231030	161.79	14750	-2.92	20240215	7140	100.56	20240103	14750	-2.92	20240215	5470	161.79	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
83	20240215	150511	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14380	640	2	4.66	9299788510	649850	65.37	14520	14750	13860	17860	9620	13740	14310.67	4.11	0	-133564	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1513	-149.79	3.84	12	6.18	-96.00	3749.00	14750	20240215	-2.51	5470	20231030	162.89	14750	-2.51	20240215	7140	101.40	20240103	14750	-2.51	20240215	5470	162.89	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
84	20240215	140507	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14200	460	2	3.35	8677682720	606426	61.01	14520	14750	13860	17860	9620	13740	14309.55	4.11	0	-143057	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1494	-147.92	3.79	12	5.76	-96.00	3749.00	14750	20240215	-3.73	5470	20231030	159.60	14750	-3.73	20240215	7140	98.88	20240103	14750	-3.73	20240215	5470	159.60	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
85	20240215	130504	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14190	450	2	3.28	7965106800	556124	55.94	14520	14750	13860	17860	9620	13740	14322.54	4.11	0	-140887	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1493	-147.81	3.79	12	5.29	-96.00	3749.00	14750	20240215	-3.80	5470	20231030	159.41	14750	-3.80	20240215	7140	98.74	20240103	14750	-3.80	20240215	5470	159.41	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
86	20240215	120508	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14580	840	2	6.11	6691407510	467295	47.01	14520	14750	13860	17860	9620	13740	14319.45	4.11	0	-132584	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1534	-151.88	3.89	12	4.44	-96.00	3749.00	14750	20240215	-1.15	5470	20231030	166.54	14750	-1.15	20240215	7140	104.20	20240103	14750	-1.15	20240215	5470	166.54	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
87	20240215	110505	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14380	640	2	4.66	5493872550	384905	38.72	14520	14530	13860	17860	9620	13740	14273.32	4.11	0	-123950	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1513	-149.79	3.84	12	3.66	-96.00	3749.00	14530	20240215	-1.03	5470	20231030	162.89	14530	-1.03	20240215	7140	101.40	20240103	14530	-1.03	20240215	5470	162.89	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
88	20240215	100504	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	14360	620	2	4.51	4604542300	322833	32.48	14520	14530	13860	17860	9620	13740	14262.92	4.11	0	-109954	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1511	-149.58	3.83	12	3.07	-96.00	3749.00	14530	20240215	-1.17	5470	20231030	162.52	14530	-1.17	20240215	7140	101.12	20240103	14530	-1.17	20240215	5470	162.52	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
89	20240215	090504	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13990	250	2	1.82	1231004860	86734	8.73	14520	14530	13860	17860	9620	13740	14192.88	4.11	0	-34988	15286	14512	12966	12192	10646	14900	12580	53	4120	500	9890	10	1	10522519	1472	-145.73	3.73	12	0.82	-96.00	3749.00	14530	20240215	-3.72	5470	20231030	155.76	14530	-3.72	20240215	7140	95.94	20240103	14530	-3.72	20240215	5470	155.76	20231030	2.40	N	059270	500	52 억		432637	N	N	0	N	00	N
90	20240214	160501	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	13740	2240	2	19.48	11996604000	966309	98.78	11420	13740	11420	14950	8050	11500	12413.58	3.79	0	39591	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1446	-143.12	3.66	12	9.18	-96.00	3749.00	13740	20240214	0.00	5470	20231030	151.19	13740	0.00	20240214	7140	92.44	20240103	13740	0.00	20240214	5470	151.19	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
91	20240214	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	13180	1680	2	14.61	10697602920	870313	88.96	11420	13500	11420	14950	8050	11500	12291.67	3.79	0	35044	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1387	-137.29	3.52	12	8.27	-96.00	3749.00	13700	20240208	-3.80	5470	20231030	140.95	13700	-3.80	20240208	7140	84.59	20240103	13700	-3.80	20240208	5470	140.95	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
92	20240214	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	1010	2	8.78	8064749590	668953	68.38	11420	12700	11420	14950	8050	11500	12055.78	3.79	0	48259	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1316	-130.31	3.34	12	6.36	-96.00	3749.00	13700	20240208	-8.69	5470	20231030	128.70	13700	-8.69	20240208	7140	75.21	20240103	13700	-8.69	20240208	5470	128.70	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
93	20240214	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	12140	640	2	5.57	6801624250	567087	57.97	11420	12560	11420	14950	8050	11500	11993.97	3.79	0	28629	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1277	-126.46	3.24	12	5.39	-96.00	3749.00	13700	20240208	-11.39	5470	20231030	121.94	13700	-11.39	20240208	7140	70.03	20240103	13700	-11.39	20240208	5470	121.94	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
94	20240214	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	11720	220	2	1.91	6439078170	536904	54.88	11420	12560	11420	14950	8050	11500	11992.98	3.79	0	17489	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1233	-122.08	3.13	12	5.10	-96.00	3749.00	13700	20240208	-14.45	5470	20231030	114.26	13700	-14.45	20240208	7140	64.15	20240103	13700	-14.45	20240208	5470	114.26	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
95	20240214	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	210	2	1.83	5803037660	482563	49.33	11420	12560	11420	14950	8050	11500	12025.45	3.79	0	13797	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1232	-121.98	3.12	12	4.59	-96.00	3749.00	13700	20240208	-14.53	5470	20231030	114.08	13700	-14.53	20240208	7140	64.01	20240103	13700	-14.53	20240208	5470	114.08	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
96	20240214	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	280	2	2.43	217264670	18512	1.89	11420	11930	11420	14950	8050	11500	11736.44	3.79	0	4191	13213	12356	11303	10446	9393	12785	10875	53	3450	500	8280	10	1	10522519	1240	-122.71	3.14	12	0.18	-96.00	3749.00	13700	20240208	-14.01	5470	20231030	115.36	13700	-14.01	20240208	7140	64.99	20240103	13700	-14.01	20240208	5470	115.36	20231030	2.42	N	059270	500	52 억		399074	N	N	0	N	00	N
97	20240213	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-400	5	-3.36	10913349340	976598	97.72	10970	12160	10250	15470	8330	11900	11174.83	2.95	0	90115	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1210	-119.79	3.07	12	9.28	-96.00	3749.00	13700	20240208	-16.06	5470	20231030	110.24	13700	-16.06	20240208	7140	61.06	20240103	13700	-16.06	20240208	5470	110.24	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N
98	20240213	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	-360	5	-3.03	10304783370	923802	92.44	10970	12160	10250	15470	8330	11900	11154.75	2.95	0	84687	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1214	-120.21	3.08	12	8.78	-96.00	3749.00	13700	20240208	-15.77	5470	20231030	110.97	13700	-15.77	20240208	7140	61.62	20240103	13700	-15.77	20240208	5470	110.97	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N
99	20240213	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-60	5	-0.50	9052871250	816283	81.68	10970	12160	10250	15470	8330	11900	11090.36	2.95	0	57155	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1246	-123.33	3.16	12	7.76	-96.00	3749.00	13700	20240208	-13.58	5470	20231030	116.45	13700	-13.58	20240208	7140	65.83	20240103	13700	-13.58	20240208	5470	116.45	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N
100	20240213	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	0	3	0.00	8757745460	791302	79.18	10970	12160	10250	15470	8330	11900	11067.51	2.95	0	58420	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1252	-123.96	3.17	12	7.52	-96.00	3749.00	13700	20240208	-13.14	5470	20231030	117.55	13700	-13.14	20240208	7140	66.67	20240103	13700	-13.14	20240208	5470	117.55	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N
101	20240213	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	60	2	0.50	8498565940	769466	76.99	10970	12160	10250	15470	8330	11900	11044.76	2.95	0	59034	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1258	-124.58	3.19	12	7.31	-96.00	3749.00	13700	20240208	-12.70	5470	20231030	118.65	13700	-12.70	20240208	7140	67.51	20240103	13700	-12.70	20240208	5470	118.65	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N
102	20240213	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	10	2	0.08	8221029150	746035	74.65	10970	12160	10250	15470	8330	11900	11019.63	2.95	0	50879	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1253	-124.06	3.18	12	7.09	-96.00	3749.00	13700	20240208	-13.07	5470	20231030	117.73	13700	-13.07	20240208	7140	66.81	20240103	13700	-13.07	20240208	5470	117.73	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N
103	20240213	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	-360	5	-3.03	7360494030	673386	67.38	10970	12060	10250	15470	8330	11900	10930.57	2.95	0	31474	14526	13212	12386	11072	10246	12800	10660	53	3570	500	8560	10	1	10522519	1214	-120.21	3.08	12	6.40	-96.00	3749.00	13700	20240208	-15.77	5470	20231030	110.97	13700	-15.77	20240208	7140	61.62	20240103	13700	-15.77	20240208	5470	110.97	20231030	2.45	N	059270	500	52 억		310403	N	N	0	N	00	N