KissMeData/096350/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	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	515	26	2	5.32	1851582804	3669466	296.10	494	517	487	635	343	489	504.51	0.66	0	201609	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	843	-11.98	2.88	12	2.24	-43.00	179.00	806	20230621	-36.10	261	20230314	97.32	540	-4.63	20240223	400	28.75	20240216	806	-36.10	20230621	261	97.32	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
3	20240229	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	511	22	2	4.50	1656237653	3289201	265.42	494	515	487	635	343	489	503.54	0.66	0	129521	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	837	-11.88	2.85	12	2.01	-43.00	179.00	806	20230621	-36.60	261	20230314	95.79	540	-5.37	20240223	400	27.75	20240216	806	-36.60	20230621	261	95.79	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
4	20240229	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	14	2	2.86	1437312459	2859329	230.73	494	515	487	635	343	489	502.68	0.66	0	-43170	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	824	-11.70	2.81	12	1.75	-43.00	179.00	806	20230621	-37.59	261	20230314	92.72	540	-6.85	20240223	400	25.75	20240216	806	-37.59	20230621	261	92.72	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
5	20240229	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	502	13	2	2.66	1363561382	2712978	218.92	494	515	487	635	343	489	502.61	0.66	0	-36406	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	822	-11.67	2.80	12	1.66	-43.00	179.00	806	20230621	-37.72	261	20230314	92.34	540	-7.04	20240223	400	25.50	20240216	806	-37.72	20230621	261	92.34	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
6	20240229	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	12	2	2.45	1311529242	2609247	210.55	494	515	487	635	343	489	502.65	0.66	0	-12207	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	820	-11.65	2.80	12	1.59	-43.00	179.00	806	20230621	-37.84	261	20230314	91.95	540	-7.22	20240223	400	25.25	20240216	806	-37.84	20230621	261	91.95	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
7	20240229	110720	57	100.00	KOSDAQ		금속	N	N	N	N		N	504	15	2	3.07	1172385147	2331627	188.15	494	515	487	635	343	489	502.83	0.66	0	-24815	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	825	-11.72	2.82	12	1.42	-43.00	179.00	806	20230621	-37.47	261	20230314	93.10	540	-6.67	20240223	400	26.00	20240216	806	-37.47	20230621	261	93.10	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
8	20240229	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	14	2	2.86	972855438	1932087	155.91	494	515	487	635	343	489	503.54	0.66	0	44250	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	824	-11.70	2.81	12	1.18	-43.00	179.00	806	20230621	-37.59	261	20230314	92.72	540	-6.85	20240223	400	25.75	20240216	806	-37.59	20230621	261	92.72	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
9	20240229	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	496	7	2	1.43	151931702	307552	24.82	494	500	487	635	343	489	494.03	0.66	0	-45890	509	499	479	469	449	504	474	164	146	100	360	1	1	163761009	812	-11.53	2.77	12	0.19	-43.00	179.00	806	20230621	-38.46	261	20230314	90.04	540	-8.15	20240223	400	24.00	20240216	806	-38.46	20230621	261	90.04	20230314	0.00	N	096350	100	163 억		1084958	N	N	0	N	00	N
10	20240228	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	12	2	2.52	576553469	1224264	62.15	468	489	459	620	334	477	470.62	0.61	0	63743	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	801	-11.37	2.73	12	0.75	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	540	-9.44	20240223	400	22.25	20240216	806	-39.33	20230621	261	87.36	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
11	20240228	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-3	5	-0.63	457192361	977117	49.61	468	476	459	620	334	477	467.90	0.61	0	33541	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	776	-11.02	2.65	12	0.60	-43.00	179.00	806	20230621	-41.19	261	20230314	81.61	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	261	81.61	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
12	20240228	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-3	5	-0.63	415620444	889185	45.14	468	476	459	620	334	477	467.42	0.61	0	38957	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	776	-11.02	2.65	12	0.54	-43.00	179.00	806	20230621	-41.19	261	20230314	81.61	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	261	81.61	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
13	20240228	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-6	5	-1.26	359040519	769049	39.04	468	476	459	620	334	477	466.86	0.61	0	52637	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	771	-10.95	2.63	12	0.47	-43.00	179.00	806	20230621	-41.56	261	20230314	80.46	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	261	80.46	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
14	20240228	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-9	5	-1.89	324371665	694824	35.27	468	476	459	620	334	477	466.84	0.61	0	63990	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	766	-10.88	2.61	12	0.42	-43.00	179.00	806	20230621	-41.94	261	20230314	79.31	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	261	79.31	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
15	20240228	110650	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-11	5	-2.31	229396210	490670	24.91	468	476	459	620	334	477	467.52	0.61	0	43274	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	763	-10.84	2.60	12	0.30	-43.00	179.00	806	20230621	-42.18	261	20230314	78.54	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	261	78.54	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
16	20240228	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-6	5	-1.26	163328976	349107	17.72	468	476	459	620	334	477	467.85	0.61	0	68001	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	771	-10.95	2.63	12	0.21	-43.00	179.00	806	20230621	-41.56	261	20230314	80.46	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	261	80.46	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
17	20240228	090721	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-9	5	-1.89	24621689	52417	2.66	468	476	467	620	334	477	469.73	0.61	0	14651	503	489	467	453	431	497	461	164	143	100	350	1	1	163761009	766	-10.88	2.61	12	0.03	-43.00	179.00	806	20230621	-41.94	261	20230314	79.31	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	261	79.31	20230314	0.00	N	096350	100	163 억		999480	N	N	0	N	00	N
18	20240227	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	20	2	4.38	881987493	1894643	121.91	457	481	445	594	320	457	465.51	0.55	0	90933	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	781	-11.09	2.66	12	1.16	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	261	82.76	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
19	20240227	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	23	2	5.03	805567668	1734767	111.62	457	481	445	594	320	457	464.37	0.55	0	90391	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	786	-11.16	2.68	12	1.06	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	261	83.91	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
20	20240227	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	4	2	0.88	659909388	1426016	91.75	457	481	445	594	320	457	462.76	0.55	0	110075	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	755	-10.72	2.58	12	0.87	-43.00	179.00	806	20230621	-42.80	261	20230314	76.63	540	-14.63	20240223	400	15.25	20240216	806	-42.80	20230621	261	76.63	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
21	20240227	130640	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	10	2	2.19	607573538	1312671	84.46	457	481	445	594	320	457	462.85	0.55	0	135811	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	765	-10.86	2.61	12	0.80	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
22	20240227	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	8	2	1.75	584219572	1262513	81.23	457	481	445	594	320	457	462.74	0.55	0	150335	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	761	-10.81	2.60	12	0.77	-43.00	179.00	806	20230621	-42.31	261	20230314	78.16	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	261	78.16	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
23	20240227	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	23	2	5.03	447882116	973798	62.66	457	481	445	594	320	457	459.93	0.55	0	186301	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	786	-11.16	2.68	12	0.59	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	261	83.91	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
24	20240227	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	459	2	2	0.44	238382331	529090	34.04	457	462	445	594	320	457	450.55	0.55	0	155857	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	752	-10.67	2.56	12	0.32	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	540	-15.00	20240223	400	14.75	20240216	806	-43.05	20230621	261	75.86	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
25	20240227	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	-7	5	-1.53	30891884	68069	4.38	457	462	450	594	320	457	453.83	0.55	0	-23189	507	481	468	442	429	495	456	164	137	100	330	1	1	163761009	737	-10.47	2.51	12	0.04	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	540	-16.67	20240223	400	12.50	20240216	806	-44.17	20230621	261	72.41	20230314	0.00	N	096350	100	163 억		904107	N	N	0	N	00	N
26	20240226	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	-7	5	-1.51	726608659	1548726	20.20	455	494	455	603	325	464	469.17	0.50	0	82185	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	748	-10.63	2.55	12	0.95	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	540	-15.37	20240223	400	14.25	20240216	806	-43.30	20230621	261	75.10	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
27	20240226	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	1	2	0.22	688710503	1466094	19.12	455	494	455	603	325	464	469.76	0.50	0	56531	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	761	-10.81	2.60	12	0.90	-43.00	179.00	806	20230621	-42.31	261	20230314	78.16	540	-13.89	20240223	400	16.25	20240216	806	-42.31	20230621	261	78.16	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
28	20240226	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	460	-4	5	-0.86	585972217	1244380	16.23	455	494	455	603	325	464	470.89	0.50	0	-65482	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	753	-10.70	2.57	12	0.76	-43.00	179.00	806	20230621	-42.93	261	20230314	76.25	540	-14.81	20240223	400	15.00	20240216	806	-42.93	20230621	261	76.25	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
29	20240226	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	3	2	0.65	523424262	1108624	14.46	455	494	455	603	325	464	472.14	0.50	0	-52774	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	765	-10.86	2.61	12	0.68	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
30	20240226	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	5	2	1.08	481108343	1017419	13.27	455	494	455	603	325	464	472.87	0.50	0	-52880	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	768	-10.91	2.62	12	0.62	-43.00	179.00	806	20230621	-41.81	261	20230314	79.69	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	261	79.69	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
31	20240226	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	2	2	0.43	464845582	982615	12.82	455	494	455	603	325	464	473.07	0.50	0	-43564	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	763	-10.84	2.60	12	0.60	-43.00	179.00	806	20230621	-42.18	261	20230314	78.54	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	261	78.54	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
32	20240226	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	3	2	0.65	420945098	888589	11.59	455	494	455	603	325	464	473.72	0.50	0	-54311	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	765	-10.86	2.61	12	0.54	-43.00	179.00	806	20230621	-42.06	261	20230314	78.93	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	261	78.93	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
33	20240226	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	5	2	1.08	126425500	273070	3.56	455	470	455	603	325	464	462.98	0.50	0	6723	565	514	489	438	413	502	426	164	139	100	340	1	1	163761009	768	-10.91	2.62	12	0.17	-43.00	179.00	806	20230621	-41.81	261	20230314	79.69	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	261	79.69	20230314	0.00	N	096350	100	163 억		817893	N	N	0	N	00	N
34	20240223	160707	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-15	5	-3.13	3837649312	7622597	463.99	535	540	464	622	336	479	503.49	1.29	0	-1319282	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	760	-10.79	2.59	12	4.65	-43.00	179.00	806	20230621	-42.43	261	20230314	77.78	540	-14.07	20240223	400	16.00	20240216	806	-42.43	20230621	261	77.78	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
35	20240223	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-2	5	-0.42	3724997073	7382426	449.37	535	540	476	622	336	479	504.58	1.29	0	-1365003	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	781	-11.09	2.66	12	4.51	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	261	82.76	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
36	20240223	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	5	2	1.04	3591041886	7104764	432.47	535	540	481	622	336	479	505.44	1.29	0	-1377142	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	793	-11.26	2.70	12	4.34	-43.00	179.00	806	20230621	-39.95	261	20230314	85.44	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	261	85.44	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
37	20240223	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	19	2	3.97	3422527535	6759859	411.48	535	540	486	622	336	479	506.30	1.29	0	-1365869	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	816	-11.58	2.78	12	4.13	-43.00	179.00	806	20230621	-38.21	261	20230314	90.80	540	-7.78	20240223	400	24.50	20240216	806	-38.21	20230621	261	90.80	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
38	20240223	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	497	18	2	3.76	3229771632	6369344	387.71	535	540	486	622	336	479	507.08	1.29	0	-1331169	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	814	-11.56	2.78	12	3.89	-43.00	179.00	806	20230621	-38.34	261	20230314	90.42	540	-7.96	20240223	400	24.25	20240216	806	-38.34	20230621	261	90.42	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
39	20240223	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	499	20	2	4.18	3097030632	6102147	371.44	535	540	486	622	336	479	507.53	1.29	0	-1334152	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	817	-11.60	2.79	12	3.73	-43.00	179.00	806	20230621	-38.09	261	20230314	91.19	540	-7.59	20240223	400	24.75	20240216	806	-38.09	20230621	261	91.19	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
40	20240223	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	19	2	3.97	2711362114	5332146	324.57	535	540	486	622	336	479	508.49	1.29	0	-1283989	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	816	-11.58	2.78	12	3.26	-43.00	179.00	806	20230621	-38.21	261	20230314	90.80	540	-7.78	20240223	400	24.50	20240216	806	-38.21	20230621	261	90.80	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
41	20240223	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	507	28	2	5.85	1076138953	2062204	125.53	535	540	505	622	336	479	521.84	1.29	0	-584201	513	496	462	445	411	504	453	164	143	100	350	1	1	163761009	830	-11.79	2.83	12	1.26	-43.00	179.00	806	20230621	-37.10	261	20230314	94.25	540	-6.11	20240223	400	26.75	20240216	806	-37.10	20230621	261	94.25	20230314	0.00	N	096350	100	163 억		2110276	N	N	0	N	00	N
42	20240222	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	45	2	10.37	567317355	1256263	226.93	439	479	428	564	304	434	451.49	1.14	0	240650	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	784	-11.14	2.68	12	0.77	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	489	-2.04	20240116	400	19.75	20240216	806	-40.57	20230621	261	83.52	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
43	20240222	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	30	2	6.91	368202930	833180	150.50	439	466	428	564	304	434	441.92	1.14	0	206987	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	760	-10.79	2.59	12	0.51	-43.00	179.00	806	20230621	-42.43	261	20230314	77.78	489	-5.11	20240116	400	16.00	20240216	806	-42.43	20230621	261	77.78	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
44	20240222	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	9	2	2.07	212711994	488022	88.16	439	443	428	564	304	434	435.87	1.14	0	137989	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	725	-10.30	2.47	12	0.30	-43.00	179.00	806	20230621	-45.04	261	20230314	69.73	489	-9.41	20240116	400	10.75	20240216	806	-45.04	20230621	261	69.73	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
45	20240222	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	1	2	0.23	112569608	259388	46.86	439	440	428	564	304	434	433.98	1.14	0	-30489	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	712	-10.12	2.43	12	0.16	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	489	-11.04	20240116	400	8.75	20240216	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
46	20240222	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	3	2	0.69	96591114	222647	40.22	439	440	428	564	304	434	433.83	1.14	0	-30874	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	716	-10.16	2.44	12	0.14	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	489	-10.63	20240116	400	9.25	20240216	806	-45.78	20230621	261	67.43	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
47	20240222	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	1	2	0.23	79768159	184012	33.24	439	440	428	564	304	434	433.49	1.14	0	-32980	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	712	-10.12	2.43	12	0.11	-43.00	179.00	806	20230621	-46.03	261	20230314	66.67	489	-11.04	20240116	400	8.75	20240216	806	-46.03	20230621	261	66.67	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
48	20240222	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	0	3	0.00	39001147	89674	16.20	439	440	431	564	304	434	434.92	1.14	0	-37573	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	711	-10.09	2.42	12	0.05	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	489	-11.25	20240116	400	8.50	20240216	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
49	20240222	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	6	2	1.38	7820087	17905	3.23	439	440	434	564	304	434	436.75	1.14	0	-13419	458	446	438	426	418	442	422	164	130	100	320	1	1	163761009	721	-10.23	2.46	12	0.01	-43.00	179.00	806	20230621	-45.41	261	20230314	68.58	489	-10.02	20240116	400	10.00	20240216	806	-45.41	20230621	261	68.58	20230314	0.00	N	096350	100	163 억		1865754	N	N	0	N	00	N
50	20240221	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-13	5	-2.91	238895222	545696	80.04	450	450	430	581	313	447	437.78	1.25	0	-175126	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	711	-10.09	2.42	12	0.33	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	489	-11.25	20240116	400	8.50	20240216	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
51	20240221	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-13	5	-2.91	220238251	502494	73.70	450	450	431	581	313	447	438.29	1.25	0	-169690	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	711	-10.09	2.42	12	0.31	-43.00	179.00	806	20230621	-46.15	261	20230314	66.28	489	-11.25	20240116	400	8.50	20240216	806	-46.15	20230621	261	66.28	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
52	20240221	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-11	5	-2.46	199775937	455313	66.78	450	450	435	581	313	447	438.77	1.25	0	-151505	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	714	-10.14	2.44	12	0.28	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	489	-10.84	20240116	400	9.00	20240216	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
53	20240221	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-10	5	-2.24	178510163	406490	59.62	450	450	435	581	313	447	439.15	1.25	0	-106703	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	716	-10.16	2.44	12	0.25	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	489	-10.63	20240116	400	9.25	20240216	806	-45.78	20230621	261	67.43	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
54	20240221	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-8	5	-1.79	144167954	327817	48.08	450	450	436	581	313	447	439.78	1.25	0	-77217	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	719	-10.21	2.45	12	0.20	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	489	-10.22	20240116	400	9.75	20240216	806	-45.53	20230621	261	68.20	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
55	20240221	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-8	5	-1.79	124092669	281871	41.34	450	450	437	581	313	447	440.25	1.25	0	-39473	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	719	-10.21	2.45	12	0.17	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	489	-10.22	20240116	400	9.75	20240216	806	-45.53	20230621	261	68.20	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
56	20240221	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	-4	5	-0.89	69145269	156673	22.98	450	450	440	581	313	447	441.33	1.25	0	43123	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	725	-10.30	2.47	12	0.10	-43.00	179.00	806	20230621	-45.04	261	20230314	69.73	489	-9.41	20240116	400	10.75	20240216	806	-45.04	20230621	261	69.73	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
57	20240221	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	-1	5	-0.22	5681676	12760	1.87	450	450	443	581	313	447	445.27	1.25	0	-9656	457	451	444	438	431	455	442	164	134	100	330	1	1	163761009	730	-10.37	2.49	12	0.01	-43.00	179.00	806	20230621	-44.67	261	20230314	70.88	489	-8.79	20240116	400	11.50	20240216	806	-44.67	20230621	261	70.88	20230314	0.00	N	096350	100	163 억		2050880	N	N	0	N	00	N
58	20240220	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	4	2	0.90	301032587	677874	111.66	446	450	437	575	311	443	444.08	1.32	0	-99062	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	732	-10.40	2.50	12	0.41	-43.00	179.00	806	20230621	-44.54	261	20230314	71.26	489	-8.59	20240116	400	11.75	20240216	806	-44.54	20230621	261	71.26	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
59	20240220	150642	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	2	2	0.45	264179510	594481	97.92	446	450	437	575	311	443	444.39	1.32	0	-94877	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	729	-10.35	2.49	12	0.36	-43.00	179.00	806	20230621	-44.79	261	20230314	70.50	489	-9.00	20240116	400	11.25	20240216	806	-44.79	20230621	261	70.50	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
60	20240220	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	-1	5	-0.23	239110230	537920	88.60	446	450	437	575	311	443	444.51	1.32	0	-85830	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	724	-10.28	2.47	12	0.33	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	489	-9.61	20240116	400	10.50	20240216	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
61	20240220	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	4	2	0.90	170947204	384473	63.33	446	450	437	575	311	443	444.63	1.32	0	-57340	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	732	-10.40	2.50	12	0.23	-43.00	179.00	806	20230621	-44.54	261	20230314	71.26	489	-8.59	20240116	400	11.75	20240216	806	-44.54	20230621	261	71.26	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
62	20240220	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	6	2	1.35	132595483	298405	49.15	446	450	437	575	311	443	444.35	1.32	0	-54838	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	735	-10.44	2.51	12	0.18	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	489	-8.18	20240116	400	12.25	20240216	806	-44.29	20230621	261	72.03	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
63	20240220	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	3	2	0.68	106297613	239499	39.45	446	450	437	575	311	443	443.83	1.32	0	-59556	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	730	-10.37	2.49	12	0.15	-43.00	179.00	806	20230621	-44.67	261	20230314	70.88	489	-8.79	20240116	400	11.50	20240216	806	-44.67	20230621	261	70.88	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
64	20240220	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	0	3	0.00	58802449	132937	21.90	446	446	437	575	311	443	442.33	1.32	0	-52505	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	725	-10.30	2.47	12	0.08	-43.00	179.00	806	20230621	-45.04	261	20230314	69.73	489	-9.41	20240116	400	10.75	20240216	806	-45.04	20230621	261	69.73	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
65	20240220	090646	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-3	5	-0.68	5756910	12986	2.14	446	446	440	575	311	443	443.32	1.32	0	-4472	457	450	437	430	417	453	433	164	132	100	320	1	1	163761009	721	-10.23	2.46	12	0.01	-43.00	179.00	806	20230621	-45.41	261	20230314	68.58	489	-10.02	20240116	400	10.00	20240216	806	-45.41	20230621	261	68.58	20230314	0.00	N	096350	100	163 억		2155663	N	N	0	N	00	N
66	20240219	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	7	2	1.61	264099513	605679	56.89	436	444	424	566	306	436	436.04	1.25	0	101979	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	725	-10.30	2.47	12	0.37	-43.00	179.00	806	20230621	-45.04	261	20230314	69.73	489	-9.41	20240116	400	10.75	20240216	806	-45.04	20230621	261	69.73	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
67	20240219	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	8	2	1.83	254182005	583306	54.79	436	444	424	566	306	436	435.76	1.25	0	102166	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	727	-10.33	2.48	12	0.36	-43.00	179.00	806	20230621	-44.91	261	20230314	70.11	489	-9.20	20240116	400	11.00	20240216	806	-44.91	20230621	261	70.11	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
68	20240219	140644	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	3	2	0.69	216353323	497591	46.74	436	443	424	566	306	436	434.80	1.25	0	84212	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	719	-10.21	2.45	12	0.30	-43.00	179.00	806	20230621	-45.53	261	20230314	68.20	489	-10.22	20240116	400	9.75	20240216	806	-45.53	20230621	261	68.20	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
69	20240219	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	2	2	0.46	198474132	456794	42.91	436	443	424	566	306	436	434.49	1.25	0	80566	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	717	-10.19	2.45	12	0.28	-43.00	179.00	806	20230621	-45.66	261	20230314	67.82	489	-10.43	20240116	400	9.50	20240216	806	-45.66	20230621	261	67.82	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
70	20240219	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	4	2	0.92	191527194	440965	41.42	436	443	424	566	306	436	434.34	1.25	0	82769	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	721	-10.23	2.46	12	0.27	-43.00	179.00	806	20230621	-45.41	261	20230314	68.58	489	-10.02	20240116	400	10.00	20240216	806	-45.41	20230621	261	68.58	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
71	20240219	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	1	2	0.23	166733318	384465	36.11	436	443	424	566	306	436	433.68	1.25	0	83079	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	716	-10.16	2.44	12	0.23	-43.00	179.00	806	20230621	-45.78	261	20230314	67.43	489	-10.63	20240116	400	9.25	20240216	806	-45.78	20230621	261	67.43	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
72	20240219	100637	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	2	2	0.46	53774641	122792	11.53	436	443	436	566	306	436	437.93	1.25	0	-1100	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	717	-10.19	2.45	12	0.07	-43.00	179.00	806	20230621	-45.66	261	20230314	67.82	489	-10.43	20240116	400	9.50	20240216	806	-45.66	20230621	261	67.82	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
73	20240219	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	6	2	1.38	6522924	14891	1.40	436	443	436	566	306	436	438.04	1.25	0	-5818	460	448	424	412	388	454	418	164	130	100	320	1	1	163761009	724	-10.28	2.47	12	0.01	-43.00	179.00	806	20230621	-45.16	261	20230314	69.35	489	-9.61	20240116	400	10.50	20240216	806	-45.16	20230621	261	69.35	20230314	0.00	N	096350	100	163 억		2053238	N	N	0	N	00	N
74	20240216	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	12	2	2.83	451767350	1064005	226.69	428	436	400	551	297	424	424.59	1.11	0	236574	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	714	-10.14	2.44	12	0.65	-43.00	179.00	806	20230621	-45.91	261	20230314	67.05	489	-10.84	20240116	400	9.00	20240216	806	-45.91	20230621	261	67.05	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
75	20240216	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	9	2	2.12	420466355	991938	211.34	428	435	400	551	297	424	423.88	1.11	0	236005	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	709	-10.07	2.42	12	0.61	-43.00	179.00	806	20230621	-46.28	261	20230314	65.90	489	-11.45	20240116	400	8.25	20240216	806	-46.28	20230621	261	65.90	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
76	20240216	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	8	2	1.89	397660838	939154	200.09	428	435	400	551	297	424	423.42	1.11	0	216301	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	707	-10.05	2.41	12	0.57	-43.00	179.00	806	20230621	-46.40	261	20230314	65.52	489	-11.66	20240116	400	8.00	20240216	806	-46.40	20230621	261	65.52	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
77	20240216	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	3	2	0.71	295707685	701904	149.54	428	428	400	551	297	424	421.29	1.11	0	57024	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	699	-9.93	2.39	12	0.43	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	489	-12.68	20240116	400	6.75	20240216	806	-47.02	20230621	261	63.60	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
78	20240216	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	3	2	0.71	267143530	634640	135.21	428	428	400	551	297	424	420.94	1.11	0	22428	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	699	-9.93	2.39	12	0.39	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	489	-12.68	20240116	400	6.75	20240216	806	-47.02	20230621	261	63.60	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
79	20240216	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	1	2	0.24	66564524	156500	33.34	428	428	424	551	297	424	425.33	1.11	0	-10260	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	696	-9.88	2.37	12	0.10	-43.00	179.00	806	20230621	-47.27	261	20230314	62.84	489	-13.09	20240116	410	3.66	20240214	806	-47.27	20230621	261	62.84	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
80	20240216	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	2	2	0.47	39321475	92395	19.69	428	428	424	551	297	424	425.58	1.11	0	-29547	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	698	-9.91	2.38	12	0.06	-43.00	179.00	806	20230621	-47.15	261	20230314	63.22	489	-12.88	20240116	410	3.90	20240214	806	-47.15	20230621	261	63.22	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
81	20240216	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	0	3	0.00	4989255	11755	2.50	428	428	424	551	297	424	424.44	1.11	0	-601	432	427	424	419	416	426	418	164	127	100	310	1	1	163761009	694	-9.86	2.37	12	0.01	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	489	-13.29	20240116	410	3.41	20240214	806	-47.39	20230621	261	62.45	20230314	0.00	N	096350	100	163 억		1814791	N	N	0	N	00	N
82	20240215	160633	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-1	5	-0.24	199198964	469362	128.62	425	429	421	552	298	425	424.40	1.05	0	89572	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	694	-9.86	2.37	12	0.29	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	489	-13.29	20240116	410	3.41	20240214	806	-47.39	20230621	261	62.45	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
83	20240215	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-1	5	-0.24	188849294	444949	121.93	425	429	421	552	298	425	424.43	1.05	0	83200	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	694	-9.86	2.37	12	0.27	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	489	-13.29	20240116	410	3.41	20240214	806	-47.39	20230621	261	62.45	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
84	20240215	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	1	2	0.24	156725410	369019	101.12	425	429	421	552	298	425	424.71	1.05	0	69070	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	698	-9.91	2.38	12	0.23	-43.00	179.00	806	20230621	-47.15	261	20230314	63.22	489	-12.88	20240116	410	3.90	20240214	806	-47.15	20230621	261	63.22	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
85	20240215	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	1	2	0.24	152228269	358481	98.24	425	429	421	552	298	425	424.65	1.05	0	71592	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	698	-9.91	2.38	12	0.22	-43.00	179.00	806	20230621	-47.15	261	20230314	63.22	489	-12.88	20240116	410	3.90	20240214	806	-47.15	20230621	261	63.22	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
86	20240215	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	2	2	0.47	97300397	229215	62.81	425	429	421	552	298	425	424.49	1.05	0	42286	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	699	-9.93	2.39	12	0.14	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	489	-12.68	20240116	410	4.15	20240214	806	-47.02	20230621	261	63.60	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
87	20240215	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	0	3	0.00	85192654	200853	55.04	425	429	421	552	298	425	424.15	1.05	0	41087	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	696	-9.88	2.37	12	0.12	-43.00	179.00	806	20230621	-47.27	261	20230314	62.84	489	-13.09	20240116	410	3.66	20240214	806	-47.27	20230621	261	62.84	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
88	20240215	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-1	5	-0.24	41341255	97714	26.78	425	428	421	552	298	425	423.08	1.05	0	17417	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	694	-9.86	2.37	12	0.06	-43.00	179.00	806	20230621	-47.39	261	20230314	62.45	489	-13.29	20240116	410	3.41	20240214	806	-47.39	20230621	261	62.45	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
89	20240215	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	2	2	0.47	1596419	3752	1.03	425	428	424	552	298	425	425.48	1.05	0	-1983	435	430	420	415	405	432	417	164	127	100	310	1	1	163761009	699	-9.93	2.39	12	0.00	-43.00	179.00	806	20230621	-47.02	261	20230314	63.60	489	-12.68	20240116	410	4.15	20240214	806	-47.02	20230621	261	63.60	20230314	0.00	N	096350	100	163 억		1719514	N	N	0	N	00	N
90	20240214	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	5	2	1.19	151453877	361126	38.89	421	425	410	546	294	420	419.39	1.03	0	32494	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	696	-9.88	2.37	12	0.22	-43.00	179.00	806	20230621	-47.27	261	20230314	62.84	489	-13.09	20240116	410	3.66	20240214	806	-47.27	20230621	261	62.84	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
91	20240214	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	5	2	1.19	126737973	302832	32.61	421	425	410	546	294	420	418.51	1.03	0	53002	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	696	-9.88	2.37	12	0.18	-43.00	179.00	806	20230621	-47.27	261	20230314	62.84	489	-13.09	20240116	410	3.66	20240214	806	-47.27	20230621	261	62.84	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
92	20240214	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	105708972	253137	27.26	421	424	410	546	294	420	417.60	1.03	0	45352	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	691	-9.81	2.36	12	0.15	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	489	-13.70	20240116	410	2.93	20240214	806	-47.64	20230621	261	61.69	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
93	20240214	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	1	2	0.24	98846774	236823	25.50	421	424	410	546	294	420	417.39	1.03	0	39806	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	689	-9.79	2.35	12	0.14	-43.00	179.00	806	20230621	-47.77	261	20230314	61.30	489	-13.91	20240116	410	2.68	20240214	806	-47.77	20230621	261	61.30	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
94	20240214	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	1	2	0.24	82634603	198300	21.36	421	424	410	546	294	420	416.72	1.03	0	32433	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	689	-9.79	2.35	12	0.12	-43.00	179.00	806	20230621	-47.77	261	20230314	61.30	489	-13.91	20240116	410	2.68	20240214	806	-47.77	20230621	261	61.30	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
95	20240214	110627	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	3	2	0.71	70573844	169719	18.28	421	423	410	546	294	420	415.83	1.03	0	28949	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	693	-9.84	2.36	12	0.10	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	489	-13.50	20240116	410	3.17	20240214	806	-47.52	20230621	261	62.07	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
96	20240214	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	-4	5	-0.95	16813927	40550	4.37	421	421	410	546	294	420	414.65	1.03	0	17290	433	426	419	412	405	423	409	164	126	100	310	1	1	163761009	681	-9.67	2.32	12	0.02	-43.00	179.00	806	20230621	-48.39	261	20230314	59.39	489	-14.93	20240116	410	1.46	20240214	806	-48.39	20230621	261	59.39	20230314	0.00	N	096350	100	163 억		1687020	N	N	0	N	00	N
97	20240213	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	389978929	928382	247.70	421	426	412	546	294	420	420.06	0.89	0	228412	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	688	-9.77	2.35	12	0.57	-43.00	179.00	806	20230621	-47.89	261	20230314	60.92	489	-14.11	20240116	412	1.94	20240213	806	-47.89	20230621	261	60.92	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N
98	20240213	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-1	5	-0.24	304835627	725314	193.52	421	426	412	546	294	420	420.28	0.89	0	182105	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	686	-9.74	2.34	12	0.44	-43.00	179.00	806	20230621	-48.01	261	20230314	60.54	489	-14.31	20240116	412	1.70	20240213	806	-48.01	20230621	261	60.54	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N
99	20240213	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	282691192	672541	179.44	421	426	412	546	294	420	420.33	0.89	0	170333	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	691	-9.81	2.36	12	0.41	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	489	-13.70	20240116	412	2.43	20240213	806	-47.64	20230621	261	61.69	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N
100	20240213	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	227841502	543021	144.88	421	426	412	546	294	420	419.58	0.89	0	115878	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	691	-9.81	2.36	12	0.33	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	489	-13.70	20240116	412	2.43	20240213	806	-47.64	20230621	261	61.69	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N
101	20240213	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	1	2	0.24	165193060	392821	104.81	421	426	416	546	294	420	420.53	0.89	0	96834	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	689	-9.79	2.35	12	0.24	-43.00	179.00	806	20230621	-47.77	261	20230314	61.30	489	-13.91	20240116	415	1.45	20240129	806	-47.77	20230621	261	61.30	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N
102	20240213	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	3	2	0.71	126829466	301341	80.40	421	426	416	546	294	420	420.88	0.89	0	94938	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	693	-9.84	2.36	12	0.18	-43.00	179.00	806	20230621	-47.52	261	20230314	62.07	489	-13.50	20240116	415	1.93	20240129	806	-47.52	20230621	261	62.07	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N
103	20240213	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	116875620	277819	74.12	421	426	416	546	294	420	420.69	0.89	0	92066	433	426	421	414	409	424	412	164	126	100	310	1	1	163761009	691	-9.81	2.36	12	0.17	-43.00	179.00	806	20230621	-47.64	261	20230314	61.69	489	-13.70	20240116	415	1.69	20240129	806	-47.64	20230621	261	61.69	20230314	0.00	N	096350	100	163 억		1454817	N	N	0	N	00	N