KissMeData/090410/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	160659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	29	2	1.53	353570344	185137	125.13	1891	1930	1886	2470	1331	1901	1909.76	3.35	0	10690	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	889	8.77	0.98	12	0.40	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2055	-6.08	20240111	1859	3.82	20240125	2960	-34.80	20230630	1680	14.88	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
3	20240229	150703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	4	2	0.21	269449395	141396	95.56	1891	1918	1886	2470	1331	1901	1905.64	3.35	0	17956	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	878	8.66	0.97	12	0.31	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1859	2.47	20240125	2960	-35.64	20230630	1680	13.39	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
4	20240229	140704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1915	14	2	0.74	198318938	104169	70.40	1891	1917	1886	2470	1331	1901	1903.82	3.35	0	14539	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	883	8.70	0.97	12	0.23	220.00	1972.00	2960	20230630	-35.30	1680	20230314	13.99	2055	-6.81	20240111	1859	3.01	20240125	2960	-35.30	20230630	1680	13.99	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
5	20240229	130701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1913	12	2	0.63	162673839	85546	57.82	1891	1914	1886	2470	1331	1901	1901.59	3.35	0	11871	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	882	8.70	0.97	12	0.19	220.00	1972.00	2960	20230630	-35.37	1680	20230314	13.87	2055	-6.91	20240111	1859	2.90	20240125	2960	-35.37	20230630	1680	13.87	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
6	20240229	120701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1914	13	2	0.68	147890856	77814	52.59	1891	1914	1886	2470	1331	1901	1900.57	3.35	0	12716	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	882	8.70	0.97	12	0.17	220.00	1972.00	2960	20230630	-35.34	1680	20230314	13.93	2055	-6.86	20240111	1859	2.96	20240125	2960	-35.34	20230630	1680	13.93	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
7	20240229	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1911	10	2	0.53	127930915	67360	45.53	1891	1912	1886	2470	1331	1901	1899.21	3.35	0	11945	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	881	8.69	0.97	12	0.15	220.00	1972.00	2960	20230630	-35.44	1680	20230314	13.75	2055	-7.01	20240111	1859	2.80	20240125	2960	-35.44	20230630	1680	13.75	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
8	20240229	100703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	-1	5	-0.05	81386415	42945	29.03	1891	1910	1886	2470	1331	1901	1895.13	3.35	0	-191	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	876	8.64	0.96	12	0.09	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
9	20240229	090702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1895	-6	5	-0.32	34081816	18017	12.18	1891	1910	1886	2470	1331	1901	1891.65	3.35	0	1055	1927	1914	1902	1889	1877	1920	1895	46	569	100	1360	1	1	46084095	873	8.61	0.96	12	0.04	220.00	1972.00	2960	20230630	-35.98	1680	20230314	12.80	2055	-7.79	20240111	1859	1.94	20240125	2960	-35.98	20230630	1680	12.80	20230314	6.55	N	090410	100	46 억		1545511	N	N	0	N	00	N
10	20240228	160622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1901	-4	5	-0.21	281091264	147797	66.89	1900	1915	1890	2475	1334	1905	1901.87	3.37	0	-7922	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	876	8.64	0.96	12	0.32	220.00	1972.00	2960	20230630	-35.78	1680	20230314	13.15	2055	-7.49	20240111	1859	2.26	20240125	2960	-35.78	20230630	1680	13.15	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
11	20240228	150622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1901	-4	5	-0.21	260976116	137218	62.11	1900	1915	1890	2475	1334	1905	1901.91	3.37	0	-10090	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	876	8.64	0.96	12	0.30	220.00	1972.00	2960	20230630	-35.78	1680	20230314	13.15	2055	-7.49	20240111	1859	2.26	20240125	2960	-35.78	20230630	1680	13.15	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
12	20240228	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1903	-2	5	-0.10	170162616	89346	40.44	1900	1915	1900	2475	1334	1905	1904.54	3.37	0	-14181	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	877	8.65	0.97	12	0.19	220.00	1972.00	2960	20230630	-35.71	1680	20230314	13.27	2055	-7.40	20240111	1859	2.37	20240125	2960	-35.71	20230630	1680	13.27	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
13	20240228	130702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1903	-2	5	-0.10	120956064	63462	28.72	1900	1915	1900	2475	1334	1905	1905.96	3.37	0	-16125	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	877	8.65	0.97	12	0.14	220.00	1972.00	2960	20230630	-35.71	1680	20230314	13.27	2055	-7.40	20240111	1859	2.37	20240125	2960	-35.71	20230630	1680	13.27	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
14	20240228	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1902	-3	5	-0.16	90989882	47717	21.60	1900	1915	1900	2475	1334	1905	1906.87	3.37	0	-11612	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	877	8.65	0.96	12	0.10	220.00	1972.00	2960	20230630	-35.74	1680	20230314	13.21	2055	-7.45	20240111	1859	2.31	20240125	2960	-35.74	20230630	1680	13.21	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
15	20240228	110633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1908	3	2	0.16	67960453	35623	16.12	1900	1915	1900	2475	1334	1905	1907.77	3.37	0	-11111	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	879	8.67	0.97	12	0.08	220.00	1972.00	2960	20230630	-35.54	1680	20230314	13.57	2055	-7.15	20240111	1859	2.64	20240125	2960	-35.54	20230630	1680	13.57	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
16	20240228	100659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	0	3	0.00	51375175	26924	12.19	1900	1915	1900	2475	1334	1905	1908.16	3.37	0	-11023	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	878	8.66	0.97	12	0.06	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1859	2.47	20240125	2960	-35.64	20230630	1680	13.39	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
17	20240228	090703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1914	9	2	0.47	8006317	4210	1.91	1900	1914	1900	2475	1334	1905	1901.74	3.37	0	603	1967	1935	1918	1886	1869	1927	1878	46	570	100	1370	1	1	46084095	882	8.70	0.97	12	0.01	220.00	1972.00	2960	20230630	-35.34	1680	20230314	13.93	2055	-6.86	20240111	1859	2.96	20240125	2960	-35.34	20230630	1680	13.93	20230314	6.55	N	090410	100	46 억		1553433	N	N	0	N	00	N
18	20240227	160701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	-17	5	-0.88	418444994	219002	123.40	1911	1950	1901	2495	1346	1922	1910.80	3.42	0	-23790	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	878	8.66	0.97	12	0.48	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1859	2.47	20240125	2960	-35.64	20230630	1680	13.39	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
19	20240227	150703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1909	-13	5	-0.68	386677536	202329	114.00	1911	1950	1901	2495	1346	1922	1911.13	3.42	0	-20995	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	880	8.68	0.97	12	0.44	220.00	1972.00	2960	20230630	-35.51	1680	20230314	13.63	2055	-7.10	20240111	1859	2.69	20240125	2960	-35.51	20230630	1680	13.63	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
20	20240227	140700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1911	-11	5	-0.57	295887640	154642	87.13	1911	1950	1905	2495	1346	1922	1913.37	3.42	0	-2979	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	881	8.69	0.97	12	0.34	220.00	1972.00	2960	20230630	-35.44	1680	20230314	13.75	2055	-7.01	20240111	1859	2.80	20240125	2960	-35.44	20230630	1680	13.75	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
21	20240227	130623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1914	-8	5	-0.42	275801693	144125	81.21	1911	1950	1905	2495	1346	1922	1913.63	3.42	0	1685	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	882	8.70	0.97	12	0.31	220.00	1972.00	2960	20230630	-35.34	1680	20230314	13.93	2055	-6.86	20240111	1859	2.96	20240125	2960	-35.34	20230630	1680	13.93	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
22	20240227	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1911	-11	5	-0.57	211502505	110423	62.22	1911	1950	1905	2495	1346	1922	1915.38	3.42	0	3891	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	881	8.69	0.97	12	0.24	220.00	1972.00	2960	20230630	-35.44	1680	20230314	13.75	2055	-7.01	20240111	1859	2.80	20240125	2960	-35.44	20230630	1680	13.75	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
23	20240227	110702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1920	-2	5	-0.10	193950432	101250	57.05	1911	1950	1905	2495	1346	1922	1915.56	3.42	0	7171	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	885	8.73	0.97	12	0.22	220.00	1972.00	2960	20230630	-35.14	1680	20230314	14.29	2055	-6.57	20240111	1859	3.28	20240125	2960	-35.14	20230630	1680	14.29	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
24	20240227	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1933	11	2	0.57	179874285	93935	52.93	1911	1950	1905	2495	1346	1922	1914.88	3.42	0	9469	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	891	8.79	0.98	12	0.20	220.00	1972.00	2960	20230630	-34.70	1680	20230314	15.06	2055	-5.94	20240111	1859	3.98	20240125	2960	-34.70	20230630	1680	15.06	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
25	20240227	090701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1913	-9	5	-0.47	29209576	15229	8.58	1911	1931	1911	2495	1346	1922	1918.02	3.42	0	3895	1955	1938	1930	1913	1905	1934	1909	46	573	100	1380	1	1	46084095	882	8.70	0.97	12	0.03	220.00	1972.00	2960	20230630	-35.37	1680	20230314	13.87	2055	-6.91	20240111	1859	2.90	20240125	2960	-35.37	20230630	1680	13.87	20230314	6.53	N	090410	100	46 억		1575147	N	N	0	N	00	N
26	20240226	160659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	-13	5	-0.67	334454604	173668	48.41	1947	1947	1922	2515	1355	1935	1925.87	3.50	0	-37665	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	886	8.74	0.97	12	0.38	220.00	1972.00	2960	20230630	-35.07	1680	20230314	14.40	2055	-6.47	20240111	1859	3.39	20240125	2960	-35.07	20230630	1680	14.40	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
27	20240226	150656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1925	-10	5	-0.52	285678909	148303	41.34	1947	1947	1922	2515	1355	1935	1926.32	3.50	0	-35795	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	887	8.75	0.98	12	0.32	220.00	1972.00	2960	20230630	-34.97	1680	20230314	14.58	2055	-6.33	20240111	1859	3.55	20240125	2960	-34.97	20230630	1680	14.58	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
28	20240226	140656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1926	-9	5	-0.47	248286327	128881	35.93	1947	1947	1922	2515	1355	1935	1926.48	3.50	0	-28065	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	888	8.75	0.98	12	0.28	220.00	1972.00	2960	20230630	-34.93	1680	20230314	14.64	2055	-6.28	20240111	1859	3.60	20240125	2960	-34.93	20230630	1680	14.64	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
29	20240226	130653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1928	-7	5	-0.36	228537805	118630	33.07	1947	1947	1922	2515	1355	1935	1926.48	3.50	0	-23520	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	889	8.76	0.98	12	0.26	220.00	1972.00	2960	20230630	-34.86	1680	20230314	14.76	2055	-6.18	20240111	1859	3.71	20240125	2960	-34.86	20230630	1680	14.76	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
30	20240226	120652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	-5	5	-0.26	208170114	108063	30.12	1947	1947	1922	2515	1355	1935	1926.38	3.50	0	-19548	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	889	8.77	0.98	12	0.23	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2055	-6.08	20240111	1859	3.82	20240125	2960	-34.80	20230630	1680	14.88	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
31	20240226	110651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1927	-8	5	-0.41	154687752	80318	22.39	1947	1947	1922	2515	1355	1935	1925.94	3.50	0	-8592	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	888	8.76	0.98	12	0.17	220.00	1972.00	2960	20230630	-34.90	1680	20230314	14.70	2055	-6.23	20240111	1859	3.66	20240125	2960	-34.90	20230630	1680	14.70	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
32	20240226	100649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1934	-1	5	-0.05	101289915	52569	14.65	1947	1947	1922	2515	1355	1935	1926.80	3.50	0	10228	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	891	8.79	0.98	12	0.11	220.00	1972.00	2960	20230630	-34.66	1680	20230314	15.12	2055	-5.89	20240111	1859	4.03	20240125	2960	-34.66	20230630	1680	15.12	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
33	20240226	090649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1929	-6	5	-0.31	9553203	4938	1.38	1947	1947	1928	2515	1355	1935	1934.63	3.50	0	-4054	1991	1963	1947	1919	1903	1955	1911	46	580	100	1390	1	1	46084095	889	8.77	0.98	12	0.01	220.00	1972.00	2960	20230630	-34.83	1680	20230314	14.82	2055	-6.13	20240111	1859	3.77	20240125	2960	-34.83	20230630	1680	14.82	20230314	6.45	N	090410	100	46 억		1612812	N	N	0	N	00	N
34	20240223	160649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1935	-35	5	-1.78	697665820	358181	143.76	1975	1975	1931	2560	1379	1970	1947.84	3.71	0	-90051	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	892	8.80	0.98	12	0.78	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2055	-5.84	20240111	1859	4.09	20240125	2960	-34.63	20230630	1680	15.18	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
35	20240223	150645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1939	-31	5	-1.57	652875040	335038	134.47	1975	1975	1931	2560	1379	1970	1948.66	3.71	0	-88614	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	894	8.81	0.98	12	0.73	220.00	1972.00	2960	20230630	-34.49	1680	20230314	15.42	2055	-5.64	20240111	1859	4.30	20240125	2960	-34.49	20230630	1680	15.42	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
36	20240223	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1938	-32	5	-1.62	622778995	319502	128.23	1975	1975	1931	2560	1379	1970	1949.22	3.71	0	-82372	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	893	8.81	0.98	12	0.69	220.00	1972.00	2960	20230630	-34.53	1680	20230314	15.36	2055	-5.69	20240111	1859	4.25	20240125	2960	-34.53	20230630	1680	15.36	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
37	20240223	130645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1935	-35	5	-1.78	586392022	300716	120.69	1975	1975	1931	2560	1379	1970	1949.99	3.71	0	-71273	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	892	8.80	0.98	12	0.65	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2055	-5.84	20240111	1859	4.09	20240125	2960	-34.63	20230630	1680	15.18	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
38	20240223	120646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1946	-24	5	-1.22	400237766	204659	82.14	1975	1975	1944	2560	1379	1970	1955.63	3.71	0	-39992	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	897	8.85	0.99	12	0.44	220.00	1972.00	2960	20230630	-34.26	1680	20230314	15.83	2055	-5.30	20240111	1859	4.68	20240125	2960	-34.26	20230630	1680	15.83	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
39	20240223	110641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1953	-17	5	-0.86	293257431	149789	60.12	1975	1975	1952	2560	1379	1970	1957.80	3.71	0	-22699	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	900	8.88	0.99	12	0.33	220.00	1972.00	2960	20230630	-34.02	1680	20230314	16.25	2055	-4.96	20240111	1859	5.06	20240125	2960	-34.02	20230630	1680	16.25	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
40	20240223	100640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1956	-14	5	-0.71	249849057	127566	51.20	1975	1975	1953	2560	1379	1970	1958.59	3.71	0	-18552	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	901	8.89	0.99	12	0.28	220.00	1972.00	2960	20230630	-33.92	1680	20230314	16.43	2055	-4.82	20240111	1859	5.22	20240125	2960	-33.92	20230630	1680	16.43	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
41	20240223	090644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1967	-3	5	-0.15	24734959	12558	5.04	1975	1975	1967	2560	1379	1970	1969.66	3.71	0	-6317	1986	1978	1968	1960	1950	1973	1955	46	590	100	1410	1	1	46084095	906	8.94	1.00	12	0.03	220.00	1972.00	2960	20230630	-33.55	1680	20230314	17.08	2055	-4.28	20240111	1859	5.81	20240125	2960	-33.55	20230630	1680	17.08	20230314	6.47	N	090410	100	46 억		1710393	N	N	0	N	00	N
42	20240222	160636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1970	1	2	0.05	485368536	247354	97.65	1973	1976	1958	2555	1379	1969	1962.19	3.55	0	71767	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	908	8.95	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.45	1680	20230314	17.26	2055	-4.14	20240111	1859	5.97	20240125	2960	-33.45	20230630	1680	17.26	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
43	20240222	150644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1964	-5	5	-0.25	464699951	236833	93.50	1973	1976	1958	2555	1379	1969	1962.14	3.55	0	71221	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	905	8.93	1.00	12	0.51	220.00	1972.00	2960	20230630	-33.65	1680	20230314	16.90	2055	-4.43	20240111	1859	5.65	20240125	2960	-33.65	20230630	1680	16.90	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
44	20240222	140640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1967	-2	5	-0.10	421354721	214732	84.77	1973	1976	1958	2555	1379	1969	1962.24	3.55	0	69100	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	906	8.94	1.00	12	0.47	220.00	1972.00	2960	20230630	-33.55	1680	20230314	17.08	2055	-4.28	20240111	1859	5.81	20240125	2960	-33.55	20230630	1680	17.08	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
45	20240222	130629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1962	-7	5	-0.36	360532457	183714	72.53	1973	1976	1958	2555	1379	1969	1962.47	3.55	0	59726	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	904	8.92	0.99	12	0.40	220.00	1972.00	2960	20230630	-33.72	1680	20230314	16.79	2055	-4.53	20240111	1859	5.54	20240125	2960	-33.72	20230630	1680	16.79	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
46	20240222	120640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1966	-3	5	-0.15	319965840	163079	64.38	1973	1976	1958	2555	1379	1969	1962.03	3.55	0	52813	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	906	8.94	1.00	12	0.35	220.00	1972.00	2960	20230630	-33.58	1680	20230314	17.02	2055	-4.33	20240111	1859	5.76	20240125	2960	-33.58	20230630	1680	17.02	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
47	20240222	110636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1960	-9	5	-0.46	218843274	111499	44.02	1973	1976	1960	2555	1379	1969	1962.74	3.55	0	40627	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	903	8.91	0.99	12	0.24	220.00	1972.00	2960	20230630	-33.78	1680	20230314	16.67	2055	-4.62	20240111	1859	5.43	20240125	2960	-33.78	20230630	1680	16.67	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
48	20240222	100630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1971	2	2	0.10	183352333	93450	36.89	1973	1976	1960	2555	1379	1969	1962.04	3.55	0	38904	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	908	8.96	1.00	12	0.20	220.00	1972.00	2960	20230630	-33.41	1680	20230314	17.32	2055	-4.09	20240111	1859	6.02	20240125	2960	-33.41	20230630	1680	17.32	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
49	20240222	090641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	0	3	0.00	1055717	536	0.21	1973	1974	1969	2555	1379	1969	1969.62	3.55	0	134	2006	1987	1969	1950	1932	1978	1941	46	586	100	1410	1	1	46084095	907	8.95	1.00	12	0.00	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	2055	-4.18	20240111	1859	5.92	20240125	2960	-33.48	20230630	1680	17.20	20230314	6.44	N	090410	100	46 억		1634668	N	N	0	N	00	N
50	20240221	160635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	-6	5	-0.30	493794884	250981	144.08	1973	1988	1951	2565	1383	1975	1967.46	3.53	0	7118	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	907	8.95	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	2055	-4.18	20240111	1859	5.92	20240125	2960	-33.48	20230630	1680	17.20	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
51	20240221	150629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1974	-1	5	-0.05	488211409	248148	142.46	1973	1988	1951	2565	1383	1975	1967.42	3.53	0	7093	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	910	8.97	1.00	12	0.54	220.00	1972.00	2960	20230630	-33.31	1680	20230314	17.50	2055	-3.94	20240111	1859	6.19	20240125	2960	-33.31	20230630	1680	17.50	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
52	20240221	140631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1979	4	2	0.20	465223017	236489	135.76	1973	1988	1951	2565	1383	1975	1967.21	3.53	0	7015	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	912	9.00	1.00	12	0.51	220.00	1972.00	2960	20230630	-33.14	1680	20230314	17.80	2055	-3.70	20240111	1859	6.46	20240125	2960	-33.14	20230630	1680	17.80	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
53	20240221	130632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1965	-10	5	-0.51	199834171	101585	58.32	1973	1980	1951	2565	1383	1975	1967.16	3.53	0	-12264	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	906	8.93	1.00	12	0.22	220.00	1972.00	2960	20230630	-33.61	1680	20230314	16.96	2055	-4.38	20240111	1859	5.70	20240125	2960	-33.61	20230630	1680	16.96	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
54	20240221	120630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1969	-6	5	-0.30	168818180	85800	49.26	1973	1980	1951	2565	1383	1975	1967.58	3.53	0	-11958	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	907	8.95	1.00	12	0.19	220.00	1972.00	2960	20230630	-33.48	1680	20230314	17.20	2055	-4.18	20240111	1859	5.92	20240125	2960	-33.48	20230630	1680	17.20	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
55	20240221	110637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1976	1	2	0.05	140591722	71441	41.01	1973	1980	1951	2565	1383	1975	1967.94	3.53	0	-11134	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	911	8.98	1.00	12	0.16	220.00	1972.00	2960	20230630	-33.24	1680	20230314	17.62	2055	-3.84	20240111	1859	6.29	20240125	2960	-33.24	20230630	1680	17.62	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
56	20240221	100629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	5	2	0.25	127074995	64590	37.08	1973	1980	1951	2565	1383	1975	1967.41	3.53	0	-10598	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	912	9.00	1.00	12	0.14	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	2055	-3.65	20240111	1859	6.51	20240125	2960	-33.11	20230630	1680	17.86	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
57	20240221	090629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1968	-7	5	-0.35	45466263	23144	13.29	1973	1973	1951	2565	1383	1975	1964.49	3.53	0	-10017	2001	1987	1981	1967	1961	1985	1965	46	590	100	1420	1	1	46084095	907	8.95	1.00	12	0.05	220.00	1972.00	2960	20230630	-33.51	1680	20230314	17.14	2055	-4.23	20240111	1859	5.86	20240125	2960	-33.51	20230630	1680	17.14	20230314	6.45	N	090410	100	46 억		1627550	N	N	0	N	00	N
58	20240220	160623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1975	-8	5	-0.40	340006280	171772	79.99	1984	1995	1975	2575	1389	1983	1979.43	3.51	0	9479	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	910	8.98	1.00	12	0.37	220.00	1972.00	2960	20230630	-33.28	1680	20230314	17.56	2055	-3.89	20240111	1859	6.24	20240125	2960	-33.28	20230630	1680	17.56	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
59	20240220	150626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	-3	5	-0.15	310665428	156925	73.08	1984	1995	1975	2575	1389	1983	1979.71	3.51	0	12099	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	912	9.00	1.00	12	0.34	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	2055	-3.65	20240111	1859	6.51	20240125	2960	-33.11	20230630	1680	17.86	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
60	20240220	140627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1981	-2	5	-0.10	294777625	148891	69.34	1984	1995	1975	2575	1389	1983	1979.82	3.51	0	15680	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	913	9.00	1.00	12	0.32	220.00	1972.00	2960	20230630	-33.07	1680	20230314	17.92	2055	-3.60	20240111	1859	6.56	20240125	2960	-33.07	20230630	1680	17.92	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
61	20240220	130627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1978	-5	5	-0.25	276992635	139904	65.15	1984	1995	1975	2575	1389	1983	1979.88	3.51	0	15793	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	912	8.99	1.00	12	0.30	220.00	1972.00	2960	20230630	-33.18	1680	20230314	17.74	2055	-3.75	20240111	1859	6.40	20240125	2960	-33.18	20230630	1680	17.74	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
62	20240220	120622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1978	-5	5	-0.25	255967324	129279	60.20	1984	1995	1975	2575	1389	1983	1979.96	3.51	0	18637	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	912	8.99	1.00	12	0.28	220.00	1972.00	2960	20230630	-33.18	1680	20230314	17.74	2055	-3.75	20240111	1859	6.40	20240125	2960	-33.18	20230630	1680	17.74	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
63	20240220	110623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1985	2	2	0.10	163849974	82679	38.50	1984	1995	1975	2575	1389	1983	1981.76	3.51	0	22783	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	915	9.02	1.01	12	0.18	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2055	-3.41	20240111	1859	6.78	20240125	2960	-32.94	20230630	1680	18.15	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
64	20240220	100615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1986	3	2	0.15	152206639	76813	35.77	1984	1995	1975	2575	1389	1983	1981.52	3.51	0	22213	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	915	9.03	1.01	12	0.17	220.00	1972.00	2960	20230630	-32.91	1680	20230314	18.21	2055	-3.36	20240111	1859	6.83	20240125	2960	-32.91	20230630	1680	18.21	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
65	20240220	090629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1976	-7	5	-0.35	25754851	13022	6.06	1984	1995	1975	2575	1389	1983	1977.80	3.51	0	-1749	2034	2008	1994	1968	1954	2001	1961	46	592	100	1420	1	1	46084095	911	8.98	1.00	12	0.03	220.00	1972.00	2960	20230630	-33.24	1680	20230314	17.62	2055	-3.84	20240111	1859	6.29	20240125	2960	-33.24	20230630	1680	17.62	20230314	6.43	N	090410	100	46 억		1618071	N	N	0	N	00	N
66	20240219	160624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	-37	5	-1.83	428456530	214733	70.32	2020	2020	1980	2625	1415	2020	1995.44	3.68	0	-75161	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	1	1	46084095	914	9.01	1.01	12	0.47	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	2055	-3.50	20240111	1859	6.67	20240125	2960	-33.01	20230630	1680	18.04	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
67	20240219	150630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1984	-36	5	-1.78	392186658	196444	64.33	2020	2020	1980	2625	1415	2020	1996.43	3.68	0	-71362	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	1	1	46084095	914	9.02	1.01	12	0.43	220.00	1972.00	2960	20230630	-32.97	1680	20230314	18.10	2055	-3.45	20240111	1859	6.72	20240125	2960	-32.97	20230630	1680	18.10	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
68	20240219	140628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1986	-34	5	-1.68	329397881	164785	53.96	2020	2020	1980	2625	1415	2020	1998.96	3.68	0	-58571	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	1	1	46084095	915	9.03	1.01	12	0.36	220.00	1972.00	2960	20230630	-32.91	1680	20230314	18.21	2055	-3.36	20240111	1859	6.83	20240125	2960	-32.91	20230630	1680	18.21	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
69	20240219	130628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1988	-32	5	-1.58	308724474	154372	50.55	2020	2020	1980	2625	1415	2020	1999.87	3.68	0	-55381	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	1	1	46084095	916	9.04	1.01	12	0.33	220.00	1972.00	2960	20230630	-32.84	1680	20230314	18.33	2055	-3.26	20240111	1859	6.94	20240125	2960	-32.84	20230630	1680	18.33	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
70	20240219	120627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1999	-21	5	-1.04	203220669	101358	33.19	2020	2020	1995	2625	1415	2020	2004.98	3.68	0	-25057	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	1	1	46084095	921	9.09	1.01	12	0.22	220.00	1972.00	2960	20230630	-32.47	1680	20230314	18.99	2055	-2.73	20240111	1859	7.53	20240125	2960	-32.47	20230630	1680	18.99	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
71	20240219	110626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1997	-23	5	-1.14	181130424	90299	29.57	2020	2020	1995	2625	1415	2020	2005.90	3.68	0	-18934	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	1	1	46084095	920	9.08	1.01	12	0.20	220.00	1972.00	2960	20230630	-32.53	1680	20230314	18.87	2055	-2.82	20240111	1859	7.42	20240125	2960	-32.53	20230630	1680	18.87	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
72	20240219	100621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-10	5	-0.50	109134665	54302	17.78	2020	2020	2000	2625	1415	2020	2009.77	3.68	0	-5240	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	5	1	46084095	926	9.14	1.02	12	0.12	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
73	20240219	090622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2005	-15	5	-0.74	21340935	10585	3.47	2020	2020	2005	2625	1415	2020	2016.15	3.68	0	948	2052	2036	2004	1988	1956	2044	1996	46	605	100	1450	5	1	46084095	924	9.11	1.02	12	0.02	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2055	-2.43	20240111	1859	7.85	20240125	2960	-32.26	20230630	1680	19.35	20230314	6.41	N	090410	100	46 억		1693930	N	N	0	N	00	N
74	20240216	160619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2020	45	2	2.28	605566620	304469	101.87	1975	2020	1972	2565	1383	1975	1988.93	3.54	0	61300	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	5	1	46084095	931	9.18	1.02	12	0.66	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2055	-1.70	20240111	1859	8.66	20240125	2960	-31.76	20230630	1680	20.24	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
75	20240216	150625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2005	30	2	1.52	513249528	258623	86.53	1975	2005	1972	2565	1383	1975	1984.55	3.54	0	64229	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	5	1	46084095	924	9.11	1.02	12	0.56	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2055	-2.43	20240111	1859	7.85	20240125	2960	-32.26	20230630	1680	19.35	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
76	20240216	140627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1999	24	2	1.22	435304681	219575	73.47	1975	2005	1972	2565	1383	1975	1982.49	3.54	0	53014	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	1	1	46084095	921	9.09	1.01	12	0.48	220.00	1972.00	2960	20230630	-32.47	1680	20230314	18.99	2055	-2.73	20240111	1859	7.53	20240125	2960	-32.47	20230630	1680	18.99	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
77	20240216	130621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1992	17	2	0.86	366379129	185075	61.92	1975	1997	1972	2565	1383	1975	1979.63	3.54	0	26562	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	1	1	46084095	918	9.05	1.01	12	0.40	220.00	1972.00	2960	20230630	-32.70	1680	20230314	18.57	2055	-3.07	20240111	1859	7.15	20240125	2960	-32.70	20230630	1680	18.57	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
78	20240216	120622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1985	10	2	0.51	242139313	122452	40.97	1975	1991	1972	2565	1383	1975	1977.42	3.54	0	7437	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	1	1	46084095	915	9.02	1.01	12	0.27	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2055	-3.41	20240111	1859	6.78	20240125	2960	-32.94	20230630	1680	18.15	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
79	20240216	110630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	5	2	0.25	213225909	107863	36.09	1975	1991	1972	2565	1383	1975	1976.82	3.54	0	5732	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	1	1	46084095	912	9.00	1.00	12	0.23	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	2055	-3.65	20240111	1859	6.51	20240125	2960	-33.11	20230630	1680	17.86	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
80	20240216	100622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	8	2	0.41	128493566	65006	21.75	1975	1985	1972	2565	1383	1975	1976.64	3.54	0	-8702	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	1	1	46084095	914	9.01	1.01	12	0.14	220.00	1972.00	2960	20230630	-33.01	1680	20230314	18.04	2055	-3.50	20240111	1859	6.67	20240125	2960	-33.01	20230630	1680	18.04	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
81	20240216	090615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1979	4	2	0.20	6835792	3458	1.16	1975	1985	1975	2565	1383	1975	1976.81	3.54	0	-2057	2035	2005	1990	1960	1945	1997	1952	46	590	100	1420	1	1	46084095	912	9.00	1.00	12	0.01	220.00	1972.00	2960	20230630	-33.14	1680	20230314	17.80	2055	-3.70	20240111	1859	6.46	20240125	2960	-33.14	20230630	1680	17.80	20230314	6.41	N	090410	100	46 억		1629407	N	N	0	N	00	N
82	20240215	160618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1975	-40	5	-1.99	591911845	297252	112.14	2005	2020	1975	2615	1415	2015	1991.34	3.61	0	-34884	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	1	1	46084095	910	8.98	1.00	12	0.65	220.00	1972.00	2960	20230630	-33.28	1680	20230314	17.56	2055	-3.89	20240111	1859	6.24	20240125	2960	-33.28	20230630	1680	17.56	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
83	20240215	150623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	-35	5	-1.74	549289497	275696	104.00	2005	2020	1976	2615	1415	2015	1992.37	3.61	0	-32880	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	1	1	46084095	912	9.00	1.00	12	0.60	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	2055	-3.65	20240111	1859	6.51	20240125	2960	-33.11	20230630	1680	17.86	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
84	20240215	140618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1989	-26	5	-1.29	415316793	208061	78.49	2005	2020	1982	2615	1415	2015	1996.13	3.61	0	-24208	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	1	1	46084095	917	9.04	1.01	12	0.45	220.00	1972.00	2960	20230630	-32.80	1680	20230314	18.39	2055	-3.21	20240111	1859	6.99	20240125	2960	-32.80	20230630	1680	18.39	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
85	20240215	130613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1993	-22	5	-1.09	389302854	194982	73.56	2005	2020	1982	2615	1415	2015	1996.61	3.61	0	-17881	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	1	1	46084095	918	9.06	1.01	12	0.42	220.00	1972.00	2960	20230630	-32.67	1680	20230314	18.63	2055	-3.02	20240111	1859	7.21	20240125	2960	-32.67	20230630	1680	18.63	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
86	20240215	120618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1996	-19	5	-0.94	249097738	124515	46.97	2005	2020	1990	2615	1415	2015	2000.54	3.61	0	6756	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	1	1	46084095	920	9.07	1.01	12	0.27	220.00	1972.00	2960	20230630	-32.57	1680	20230314	18.81	2055	-2.87	20240111	1859	7.37	20240125	2960	-32.57	20230630	1680	18.81	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
87	20240215	110614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	-15	5	-0.74	207530390	103715	39.13	2005	2020	1990	2615	1415	2015	2000.97	3.61	0	6968	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	5	1	46084095	922	9.09	1.01	12	0.23	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2055	-2.68	20240111	1859	7.58	20240125	2960	-32.43	20230630	1680	19.05	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
88	20240215	100613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-5	5	-0.25	109873553	54856	20.69	2005	2020	1999	2615	1415	2015	2002.95	3.61	0	6567	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	5	1	46084095	926	9.14	1.02	12	0.12	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
89	20240215	090615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-5	5	-0.25	15485985	7705	2.91	2005	2020	2005	2615	1415	2015	2009.86	3.61	0	-2411	2033	2024	2006	1997	1979	2028	2001	46	600	100	1450	5	1	46084095	926	9.14	1.02	12	0.02	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.49	N	090410	100	46 억		1664350	N	N	0	N	00	N
90	20240214	160611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	0	3	0.00	523812699	261793	40.71	1999	2015	1988	2615	1415	2015	2000.87	3.50	0	47705	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	929	9.16	1.02	12	0.57	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2055	-1.95	20240111	1859	8.39	20240125	2960	-31.93	20230630	1680	19.94	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
91	20240214	150611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-5	5	-0.25	506689119	253285	39.39	1999	2015	1988	2615	1415	2015	2000.47	3.50	0	46765	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	926	9.14	1.02	12	0.55	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
92	20240214	140610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	-15	5	-0.74	446875549	223479	34.75	1999	2015	1988	2615	1415	2015	1999.63	3.50	0	43038	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	922	9.09	1.01	12	0.48	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2055	-2.68	20240111	1859	7.58	20240125	2960	-32.43	20230630	1680	19.05	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
93	20240214	130611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2005	-10	5	-0.50	416419839	208275	32.39	1999	2015	1988	2615	1415	2015	1999.38	3.50	0	40908	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	924	9.11	1.02	12	0.45	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2055	-2.43	20240111	1859	7.85	20240125	2960	-32.26	20230630	1680	19.35	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
94	20240214	120606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-5	5	-0.25	380828764	190489	29.62	1999	2015	1988	2615	1415	2015	1999.22	3.50	0	38214	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	926	9.14	1.02	12	0.41	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
95	20240214	110612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	-15	5	-0.74	249998866	125070	19.45	1999	2015	1988	2615	1415	2015	1998.87	3.50	0	13129	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	922	9.09	1.01	12	0.27	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2055	-2.68	20240111	1859	7.58	20240125	2960	-32.43	20230630	1680	19.05	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
96	20240214	090603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	-5	5	-0.25	57108857	28549	4.44	1999	2015	1989	2615	1415	2015	2000.38	3.50	0	2238	2077	2046	2004	1973	1931	2061	1988	46	600	100	1450	5	1	46084095	926	9.14	1.02	12	0.06	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.46	N	090410	100	46 억		1613105	N	N	0	N	00	N
97	20240213	160604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	66	2	3.39	1284434566	639265	615.59	1962	2035	1962	2530	1365	1949	2009.22	3.08	0	190774	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	929	9.16	1.02	12	1.39	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2055	-1.95	20240111	1859	8.39	20240125	2960	-31.93	20230630	1680	19.94	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N
98	20240213	150603	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	66	2	3.39	1216141001	605320	582.90	1962	2035	1962	2530	1365	1949	2009.09	3.08	0	180909	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	929	9.16	1.02	12	1.31	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2055	-1.95	20240111	1859	8.39	20240125	2960	-31.93	20230630	1680	19.94	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N
99	20240213	140610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2010	61	2	3.13	1154166646	574473	553.20	1962	2035	1962	2530	1365	1949	2009.09	3.08	0	177181	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	926	9.14	1.02	12	1.25	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2055	-2.19	20240111	1859	8.12	20240125	2960	-32.09	20230630	1680	19.64	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N
100	20240213	130602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2025	76	2	3.90	1065678951	530626	510.97	1962	2035	1962	2530	1365	1949	2008.35	3.08	0	170756	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	933	9.20	1.03	12	1.15	220.00	1972.00	2960	20230630	-31.59	1680	20230314	20.54	2055	-1.46	20240111	1859	8.93	20240125	2960	-31.59	20230630	1680	20.54	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N
101	20240213	120609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2025	76	2	3.90	826267146	412468	397.19	1962	2030	1962	2530	1365	1949	2003.23	3.08	0	158454	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	933	9.20	1.03	12	0.90	220.00	1972.00	2960	20230630	-31.59	1680	20230314	20.54	2055	-1.46	20240111	1859	8.93	20240125	2960	-31.59	20230630	1680	20.54	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N
102	20240213	110608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2015	66	2	3.39	730009786	364788	351.28	1962	2025	1962	2530	1365	1949	2001.19	3.08	0	158418	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	929	9.16	1.02	12	0.79	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2055	-1.95	20240111	1859	8.39	20240125	2960	-31.93	20230630	1680	19.94	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N
103	20240213	100509	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2005	56	2	2.87	529282361	265153	255.33	1962	2015	1962	2530	1365	1949	1996.14	3.08	0	134892	1962	1955	1950	1943	1938	1953	1941	46	581	100	1400	5	1	46084095	924	9.11	1.02	12	0.58	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2055	-2.43	20240111	1859	7.85	20240125	2960	-32.26	20230630	1680	19.35	20230314	6.48	N	090410	100	46 억		1421222	N	N	0	N	00	N