KissMeData/012620/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	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	41359930	4828	37.28	8530	8670	8530	11180	6020	8600	8566.46	2.15	0	-581	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	377	3.56	0.25	12	0.11	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
3	20240229	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-60	5	-0.70	36022210	4205	32.47	8530	8670	8530	11180	6020	8600	8566.52	2.15	0	-581	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	376	3.54	0.25	12	0.10	2410.00	33693.00	10960	20230405	-22.08	8340	20231228	2.40	9030	-5.43	20240105	8370	2.03	20240117	10960	-22.08	20230405	8340	2.40	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
4	20240229	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-50	5	-0.58	26533720	3094	23.89	8530	8670	8530	11180	6020	8600	8575.86	2.15	0	-463	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	376	3.55	0.25	12	0.07	2410.00	33693.00	10960	20230405	-21.99	8340	20231228	2.52	9030	-5.32	20240105	8370	2.15	20240117	10960	-21.99	20230405	8340	2.52	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
5	20240229	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-40	5	-0.47	23804660	2775	21.43	8530	8670	8530	11180	6020	8600	8578.26	2.15	0	-344	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	377	3.55	0.25	12	0.06	2410.00	33693.00	10960	20230405	-21.90	8340	20231228	2.64	9030	-5.20	20240105	8370	2.27	20240117	10960	-21.90	20230405	8340	2.64	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
6	20240229	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	22126900	2579	19.91	8530	8670	8530	11180	6020	8600	8579.64	2.15	0	-298	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	377	3.56	0.25	12	0.06	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
7	20240229	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-40	5	-0.47	21202480	2471	19.08	8530	8670	8530	11180	6020	8600	8580.53	2.15	0	-291	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	377	3.55	0.25	12	0.06	2410.00	33693.00	10960	20230405	-21.90	8340	20231228	2.64	9030	-5.20	20240105	8370	2.27	20240117	10960	-21.90	20230405	8340	2.64	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
8	20240229	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	17333860	2019	15.59	8530	8670	8530	11180	6020	8600	8585.37	2.15	0	-233	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	377	3.56	0.25	12	0.05	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
9	20240229	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8530	-70	5	-0.81	2439580	286	2.21	8530	8530	8530	11180	6020	8600	8530.00	2.15	0	-37	8693	8646	8573	8526	8453	8670	8550	22	2580	500	6190	10	1	4400000	375	3.54	0.25	12	0.01	2410.00	33693.00	10960	20230405	-22.17	8340	20231228	2.28	9030	-5.54	20240105	8370	1.91	20240117	10960	-22.17	20230405	8340	2.28	20231228	0.52	N	012620	500	22 억		94655	N	N	0	N	00	N
10	20240228	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	50	2	0.58	110572690	12952	331.51	8580	8620	8500	11110	5990	8550	8535.16	2.15	0	40	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	378	3.57	0.26	12	0.29	2410.00	33693.00	10960	20230405	-21.53	8340	20231228	3.12	9030	-4.76	20240105	8370	2.75	20240117	10960	-21.53	20230405	8340	3.12	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
11	20240228	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	0	3	0.00	102290610	11987	306.81	8580	8620	8500	11110	5990	8550	8533.46	2.15	0	55	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	376	3.55	0.25	12	0.27	2410.00	33693.00	10960	20230405	-21.99	8340	20231228	2.52	9030	-5.32	20240105	8370	2.15	20240117	10960	-21.99	20230405	8340	2.52	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
12	20240228	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	20	2	0.23	51902530	6071	155.39	8580	8620	8520	11110	5990	8550	8549.26	2.15	0	-23	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	377	3.56	0.25	12	0.14	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
13	20240228	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	30	2	0.35	42751820	5003	128.05	8580	8620	8520	11110	5990	8550	8545.24	2.15	0	49	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	378	3.56	0.25	12	0.11	2410.00	33693.00	10960	20230405	-21.72	8340	20231228	2.88	9030	-4.98	20240105	8370	2.51	20240117	10960	-21.72	20230405	8340	2.88	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
14	20240228	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	0	3	0.00	7671540	895	22.91	8580	8620	8550	11110	5990	8550	8571.55	2.15	0	46	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	376	3.55	0.25	12	0.02	2410.00	33693.00	10960	20230405	-21.99	8340	20231228	2.52	9030	-5.32	20240105	8370	2.15	20240117	10960	-21.99	20230405	8340	2.52	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
15	20240228	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	20	2	0.23	5858230	683	17.48	8580	8620	8550	11110	5990	8550	8577.20	2.15	0	46	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	377	3.56	0.25	12	0.02	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
16	20240228	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	70	2	0.82	3893430	454	11.62	8580	8620	8550	11110	5990	8550	8575.84	2.15	0	46	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	379	3.58	0.26	12	0.01	2410.00	33693.00	10960	20230405	-21.35	8340	20231228	3.36	9030	-4.54	20240105	8370	2.99	20240117	10960	-21.35	20230405	8340	3.36	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
17	20240228	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	0	3	0.00	3155470	368	9.42	8580	8580	8550	11110	5990	8550	8574.65	2.15	0	46	8650	8600	8570	8520	8490	8585	8505	22	2560	500	6150	10	1	4400000	376	3.55	0.25	12	0.01	2410.00	33693.00	10960	20230405	-21.99	8340	20231228	2.52	9030	-5.32	20240105	8370	2.15	20240117	10960	-21.99	20230405	8340	2.52	20231228	0.53	N	012620	500	22 억		94615	N	N	0	N	00	N
18	20240227	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-50	5	-0.58	33364620	3893	152.73	8610	8620	8540	11180	6020	8600	8570.33	2.17	0	-784	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	376	3.55	0.25	12	0.09	2410.00	33693.00	10960	20230405	-21.99	8340	20231228	2.52	9030	-5.32	20240105	8370	2.15	20240117	10960	-21.99	20230405	8340	2.52	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
19	20240227	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	29790450	3475	136.33	8610	8620	8540	11180	6020	8600	8572.70	2.17	0	-774	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	377	3.56	0.25	12	0.08	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
20	20240227	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-40	5	-0.47	25432030	2966	116.36	8610	8620	8540	11180	6020	8600	8574.43	2.17	0	-526	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	377	3.55	0.25	12	0.07	2410.00	33693.00	10960	20230405	-21.90	8340	20231228	2.64	9030	-5.20	20240105	8370	2.27	20240117	10960	-21.90	20230405	8340	2.64	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
21	20240227	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	23957070	2794	109.61	8610	8620	8540	11180	6020	8600	8574.37	2.17	0	-526	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	377	3.56	0.25	12	0.06	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
22	20240227	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-40	5	-0.47	21256370	2479	97.25	8610	8620	8540	11180	6020	8600	8574.46	2.17	0	-432	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	377	3.55	0.25	12	0.06	2410.00	33693.00	10960	20230405	-21.90	8340	20231228	2.64	9030	-5.20	20240105	8370	2.27	20240117	10960	-21.90	20230405	8340	2.64	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
23	20240227	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-20	5	-0.23	19807370	2310	90.62	8610	8610	8540	11180	6020	8600	8574.50	2.17	0	-410	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	378	3.56	0.25	12	0.05	2410.00	33693.00	10960	20230405	-21.72	8340	20231228	2.88	9030	-4.98	20240105	8370	2.51	20240117	10960	-21.72	20230405	8340	2.88	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
24	20240227	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	12318300	1435	56.30	8610	8610	8560	11180	6020	8600	8584.06	2.17	0	-409	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	377	3.56	0.25	12	0.03	2410.00	33693.00	10960	20230405	-21.81	8340	20231228	2.76	9030	-5.09	20240105	8370	2.39	20240117	10960	-21.81	20230405	8340	2.76	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
25	20240227	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	0	3	0.00	2685850	312	12.24	8610	8610	8600	11180	6020	8600	8608.80	2.17	0	-79	8746	8672	8636	8562	8526	8655	8545	22	2580	500	6190	10	1	4400000	378	3.57	0.26	12	0.01	2410.00	33693.00	10960	20230405	-21.53	8340	20231228	3.12	9030	-4.76	20240105	8370	2.75	20240117	10960	-21.53	20230405	8340	3.12	20231228	0.54	N	012620	500	22 억		95397	N	N	0	N	00	N
26	20240226	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-50	5	-0.58	21928530	2539	53.13	8690	8710	8600	11240	6060	8650	8636.75	2.18	0	-692	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	378	3.57	0.26	12	0.06	2410.00	33693.00	10960	20230405	-21.53	8340	20231228	3.12	9030	-4.76	20240105	8370	2.75	20240117	10960	-21.53	20230405	8340	3.12	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
27	20240226	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-50	5	-0.58	20224130	2341	48.99	8690	8710	8600	11240	6060	8650	8639.10	2.18	0	-606	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	378	3.57	0.26	12	0.05	2410.00	33693.00	10960	20230405	-21.53	8340	20231228	3.12	9030	-4.76	20240105	8370	2.75	20240117	10960	-21.53	20230405	8340	3.12	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
28	20240226	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-40	5	-0.46	16850700	1949	40.78	8690	8710	8610	11240	6060	8650	8645.82	2.18	0	-535	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	379	3.57	0.26	12	0.04	2410.00	33693.00	10960	20230405	-21.44	8340	20231228	3.24	9030	-4.65	20240105	8370	2.87	20240117	10960	-21.44	20230405	8340	3.24	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
29	20240226	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-30	5	-0.35	14463150	1672	34.99	8690	8710	8610	11240	6060	8650	8650.21	2.18	0	-539	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	379	3.58	0.26	12	0.04	2410.00	33693.00	10960	20230405	-21.35	8340	20231228	3.36	9030	-4.54	20240105	8370	2.99	20240117	10960	-21.35	20230405	8340	3.36	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
30	20240226	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	0	3	0.00	14385420	1663	34.80	8690	8710	8610	11240	6060	8650	8650.28	2.18	0	-533	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	381	3.59	0.26	12	0.04	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
31	20240226	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	30	2	0.35	12538660	1449	30.32	8690	8710	8610	11240	6060	8650	8653.32	2.18	0	-533	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	382	3.60	0.26	12	0.03	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
32	20240226	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	0	3	0.00	7980450	922	19.29	8690	8710	8610	11240	6060	8650	8655.59	2.18	0	-418	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	381	3.59	0.26	12	0.02	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
33	20240226	090251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	60	2	0.69	2607020	300	6.28	8690	8710	8690	11240	6060	8650	8690.07	2.18	0	-137	8743	8696	8673	8626	8603	8685	8615	22	2590	500	6220	10	1	4400000	383	3.61	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.54	N	012620	500	22 억		96068	N	N	0	N	00	N
34	20240223	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-50	5	-0.57	41384860	4769	110.21	8680	8720	8650	11310	6090	8700	8677.89	2.19	0	-339	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	381	3.59	0.26	12	0.11	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
35	20240223	150254	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-10	5	-0.11	38746570	4464	103.17	8680	8720	8650	11310	6090	8700	8679.79	2.19	0	-318	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	382	3.61	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.71	8340	20231228	4.20	9030	-3.77	20240105	8370	3.82	20240117	10960	-20.71	20230405	8340	4.20	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
36	20240223	140252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-20	5	-0.23	35952340	4142	95.72	8680	8720	8650	11310	6090	8700	8679.95	2.19	0	-314	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	382	3.60	0.26	12	0.09	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
37	20240223	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-20	5	-0.23	33061830	3809	88.03	8680	8720	8650	11310	6090	8700	8679.92	2.19	0	-314	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	382	3.60	0.26	12	0.09	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
38	20240223	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-10	5	-0.11	32358710	3728	86.16	8680	8720	8650	11310	6090	8700	8679.91	2.19	0	-314	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	382	3.61	0.26	12	0.08	2410.00	33693.00	10960	20230405	-20.71	8340	20231228	4.20	9030	-3.77	20240105	8370	3.82	20240117	10960	-20.71	20230405	8340	4.20	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
39	20240223	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-10	5	-0.11	27448200	3163	73.10	8680	8720	8650	11310	6090	8700	8677.90	2.19	0	-314	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	382	3.61	0.26	12	0.07	2410.00	33693.00	10960	20230405	-20.71	8340	20231228	4.20	9030	-3.77	20240105	8370	3.82	20240117	10960	-20.71	20230405	8340	4.20	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
40	20240223	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	17350940	1999	46.20	8680	8720	8660	11310	6090	8700	8679.81	2.19	0	-270	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	381	3.60	0.26	12	0.05	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
41	20240223	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	615740	71	1.64	8680	8680	8670	11310	6090	8700	8672.39	2.19	0	-57	8746	8722	8676	8652	8606	8735	8665	22	2610	500	6260	10	1	4400000	381	3.60	0.26	12	0.00	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.54	N	012620	500	22 억		96344	N	N	0	N	00	N
42	20240222	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-10	5	-0.11	37452200	4327	39.02	8670	8700	8630	11320	6100	8710	8655.11	2.25	0	-2642	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	383	3.61	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.62	8340	20231228	4.32	9030	-3.65	20240105	8370	3.94	20240117	10960	-20.62	20230405	8340	4.32	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
43	20240222	150251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	36625930	4232	38.16	8670	8690	8630	11320	6100	8710	8654.15	2.25	0	-2642	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
44	20240222	140252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-70	5	-0.80	19843210	2290	20.65	8670	8690	8640	11320	6100	8710	8664.60	2.25	0	-979	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	380	3.59	0.26	12	0.05	2410.00	33693.00	10960	20230405	-21.17	8340	20231228	3.60	9030	-4.32	20240105	8370	3.23	20240117	10960	-21.17	20230405	8340	3.60	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
45	20240222	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	15128030	1745	15.73	8670	8690	8650	11320	6100	8710	8668.70	2.25	0	-617	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.04	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
46	20240222	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-30	5	-0.34	7105170	819	7.39	8670	8690	8660	11320	6100	8710	8674.20	2.25	0	-295	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	382	3.60	0.26	12	0.02	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
47	20240222	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-30	5	-0.34	5134830	592	5.34	8670	8690	8660	11320	6100	8710	8671.90	2.25	0	-214	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	382	3.60	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
48	20240222	100248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-40	5	-0.46	4935190	569	5.13	8670	8680	8660	11320	6100	8710	8671.55	2.25	0	-193	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	381	3.60	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
49	20240222	090251	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	3884930	448	4.04	8670	8670	8660	11320	6100	8710	8669.17	2.25	0	-142	8843	8776	8703	8636	8563	8810	8670	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		98986	N	N	0	N	00	N
50	20240221	160249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	90	2	1.04	96324690	11089	102.89	8630	8770	8630	11200	6040	8620	8686.25	2.28	0	-1535	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	383	3.61	0.26	12	0.25	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
51	20240221	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	40	2	0.46	92823650	10686	99.15	8630	8770	8630	11200	6040	8620	8686.47	2.28	0	-1455	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	381	3.59	0.26	12	0.24	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
52	20240221	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	70	2	0.81	67875320	7815	72.51	8630	8770	8630	11200	6040	8620	8685.26	2.28	0	-1087	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	382	3.61	0.26	12	0.18	2410.00	33693.00	10960	20230405	-20.71	8340	20231228	4.20	9030	-3.77	20240105	8370	3.82	20240117	10960	-20.71	20230405	8340	4.20	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
53	20240221	130249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	100	2	1.16	59635000	6871	63.75	8630	8730	8630	11200	6040	8620	8679.23	2.28	0	-942	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	384	3.62	0.26	12	0.16	2410.00	33693.00	10960	20230405	-20.44	8340	20231228	4.56	9030	-3.43	20240105	8370	4.18	20240117	10960	-20.44	20230405	8340	4.56	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
54	20240221	120249	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	100	2	1.16	39211060	4521	41.95	8630	8720	8630	11200	6040	8620	8673.09	2.28	0	-685	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	384	3.62	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.44	8340	20231228	4.56	9030	-3.43	20240105	8370	4.18	20240117	10960	-20.44	20230405	8340	4.56	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
55	20240221	110250	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	30	2	0.35	21869440	2525	23.43	8630	8700	8630	11200	6040	8620	8661.16	2.28	0	-442	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	381	3.59	0.26	12	0.06	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
56	20240221	100248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	40	2	0.46	17712070	2046	18.98	8630	8700	8630	11200	6040	8620	8656.93	2.28	0	-395	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	381	3.59	0.26	12	0.05	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
57	20240221	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	10	2	0.12	1959010	227	2.11	8630	8630	8630	11200	6040	8620	8630.00	2.28	0	-29	8713	8666	8643	8596	8573	8655	8585	22	2580	500	6200	10	1	4400000	380	3.58	0.26	12	0.01	2410.00	33693.00	10960	20230405	-21.26	8340	20231228	3.48	9030	-4.43	20240105	8370	3.11	20240117	10960	-21.26	20230405	8340	3.48	20231228	0.53	N	012620	500	22 억		100521	N	N	0	N	00	N
58	20240220	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-90	5	-1.03	93242100	10778	81.28	8690	8690	8620	11320	6100	8710	8651.15	2.34	0	-2509	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	379	3.58	0.26	12	0.24	2410.00	33693.00	10960	20230405	-21.35	8340	20231228	3.36	9030	-4.54	20240105	8370	2.99	20240117	10960	-21.35	20230405	8340	3.36	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
59	20240220	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-80	5	-0.92	87410390	10102	76.18	8690	8690	8620	11320	6100	8710	8652.78	2.34	0	-2328	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	380	3.58	0.26	12	0.23	2410.00	33693.00	10960	20230405	-21.26	8340	20231228	3.48	9030	-4.43	20240105	8370	3.11	20240117	10960	-21.26	20230405	8340	3.48	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
60	20240220	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	77229890	8924	67.30	8690	8690	8620	11320	6100	8710	8654.18	2.34	0	-2156	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.20	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
61	20240220	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-60	5	-0.69	73469320	8489	64.01	8690	8690	8620	11320	6100	8710	8654.65	2.34	0	-2045	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.19	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
62	20240220	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-70	5	-0.80	59808070	6907	52.09	8690	8690	8630	11320	6100	8710	8659.05	2.34	0	-1648	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	380	3.59	0.26	12	0.16	2410.00	33693.00	10960	20230405	-21.17	8340	20231228	3.60	9030	-4.32	20240105	8370	3.23	20240117	10960	-21.17	20230405	8340	3.60	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
63	20240220	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-60	5	-0.69	45187500	5216	39.33	8690	8690	8630	11320	6100	8710	8663.25	2.34	0	-1260	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.12	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
64	20240220	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-50	5	-0.57	23006980	2656	20.03	8690	8690	8630	11320	6100	8710	8662.27	2.34	0	-702	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	381	3.59	0.26	12	0.06	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
65	20240220	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-80	5	-0.92	4517460	522	3.94	8690	8690	8630	11320	6100	8710	8654.14	2.34	0	-22	8796	8752	8666	8622	8536	8775	8645	22	2610	500	6270	10	1	4400000	380	3.58	0.26	12	0.01	2410.00	33693.00	10960	20230405	-21.26	8340	20231228	3.48	9030	-4.43	20240105	8370	3.11	20240117	10960	-21.26	20230405	8340	3.48	20231228	0.53	N	012620	500	22 억		103027	N	N	0	N	00	N
66	20240219	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	10	2	0.11	114784430	13261	50.60	8670	8710	8580	11310	6090	8700	8655.70	2.32	0	1057	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	383	3.61	0.26	12	0.30	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
67	20240219	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-50	5	-0.57	111422800	12875	49.13	8670	8700	8580	11310	6090	8700	8654.20	2.32	0	1060	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	381	3.59	0.26	12	0.29	2410.00	33693.00	10960	20230405	-21.08	8340	20231228	3.72	9030	-4.21	20240105	8370	3.35	20240117	10960	-21.08	20230405	8340	3.72	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
68	20240219	140248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	100832860	11649	44.45	8670	8700	8580	11310	6090	8700	8655.92	2.32	0	905	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	381	3.60	0.26	12	0.26	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
69	20240219	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	96186170	11112	42.40	8670	8700	8580	11310	6090	8700	8656.06	2.32	0	902	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	381	3.60	0.26	12	0.25	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
70	20240219	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-40	5	-0.46	95362960	11017	42.04	8670	8700	8580	11310	6090	8700	8655.98	2.32	0	923	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	381	3.59	0.26	12	0.25	2410.00	33693.00	10960	20230405	-20.99	8340	20231228	3.84	9030	-4.10	20240105	8370	3.46	20240117	10960	-20.99	20230405	8340	3.84	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
71	20240219	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	84945870	9816	37.45	8670	8690	8580	11310	6090	8700	8653.82	2.32	0	741	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	381	3.60	0.26	12	0.22	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
72	20240219	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-10	5	-0.11	49600610	5735	21.88	8670	8690	8580	11310	6090	8700	8648.76	2.32	0	482	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	382	3.61	0.26	12	0.13	2410.00	33693.00	10960	20230405	-20.71	8340	20231228	4.20	9030	-3.77	20240105	8370	3.82	20240117	10960	-20.71	20230405	8340	4.20	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
73	20240219	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-30	5	-0.34	2323390	269	1.03	8670	8670	8580	11310	6090	8700	8637.14	2.32	0	0	8866	8782	8656	8572	8446	8720	8510	22	2610	500	6260	10	1	4400000	381	3.60	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.89	8340	20231228	3.96	9030	-3.99	20240105	8370	3.58	20240117	10960	-20.89	20230405	8340	3.96	20231228	0.53	N	012620	500	22 억		101927	N	N	0	N	00	N
74	20240216	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-50	5	-0.57	223807070	26018	513.68	8710	8740	8530	11370	6130	8750	8601.81	2.42	0	-4573	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	383	3.61	0.26	12	0.59	2410.00	33693.00	10960	20230405	-20.62	8340	20231228	4.32	9030	-3.65	20240105	8370	3.94	20240117	10960	-20.62	20230405	8340	4.32	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
75	20240216	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-140	5	-1.60	209301400	24337	480.49	8710	8740	8530	11370	6130	8750	8600.08	2.42	0	-4217	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	379	3.57	0.26	12	0.55	2410.00	33693.00	10960	20230405	-21.44	8340	20231228	3.24	9030	-4.65	20240105	8370	2.87	20240117	10960	-21.44	20230405	8340	3.24	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
76	20240216	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-140	5	-1.60	197295280	22942	452.95	8710	8740	8530	11370	6130	8750	8599.68	2.42	0	-3962	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	379	3.57	0.26	12	0.52	2410.00	33693.00	10960	20230405	-21.44	8340	20231228	3.24	9030	-4.65	20240105	8370	2.87	20240117	10960	-21.44	20230405	8340	3.24	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
77	20240216	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-120	5	-1.37	164347380	19106	377.22	8710	8740	8530	11370	6130	8750	8601.80	2.42	0	-3588	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	380	3.58	0.26	12	0.43	2410.00	33693.00	10960	20230405	-21.26	8340	20231228	3.48	9030	-4.43	20240105	8370	3.11	20240117	10960	-21.26	20230405	8340	3.48	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
78	20240216	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-150	5	-1.71	116523020	13536	267.25	8710	8740	8530	11370	6130	8750	8608.28	2.42	0	-2340	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	378	3.57	0.26	12	0.31	2410.00	33693.00	10960	20230405	-21.53	8340	20231228	3.12	9030	-4.76	20240105	8370	2.75	20240117	10960	-21.53	20230405	8340	3.12	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
79	20240216	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-190	5	-2.17	109349230	12702	250.78	8710	8740	8530	11370	6130	8750	8608.72	2.42	0	-2122	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	377	3.55	0.25	12	0.29	2410.00	33693.00	10960	20230405	-21.90	8340	20231228	2.64	9030	-5.20	20240105	8370	2.27	20240117	10960	-21.90	20230405	8340	2.64	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
80	20240216	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-140	5	-1.60	46578960	5392	106.46	8710	8740	8570	11370	6130	8750	8638.34	2.42	0	-806	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	379	3.57	0.26	12	0.12	2410.00	33693.00	10960	20230405	-21.44	8340	20231228	3.24	9030	-4.65	20240105	8370	2.87	20240117	10960	-21.44	20230405	8340	3.24	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
81	20240216	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-40	5	-0.46	1299650	149	2.94	8710	8740	8710	11370	6130	8750	8720.71	2.42	0	-38	8830	8790	8720	8680	8610	8810	8700	22	2620	500	6300	10	1	4400000	383	3.61	0.26	12	0.00	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.53	N	012620	500	22 억		106404	N	N	0	N	00	N
82	20240215	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-10	5	-0.11	44095390	5061	108.63	8710	8760	8650	11380	6140	8760	8712.75	2.45	0	-1391	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.12	2410.00	33693.00	10960	20230405	-20.16	8340	20231228	4.92	9030	-3.10	20240105	8370	4.54	20240117	10960	-20.16	20230405	8340	4.92	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
83	20240215	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-80	5	-0.91	43353100	4976	106.80	8710	8760	8650	11380	6140	8760	8712.41	2.45	0	-1329	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	382	3.60	0.26	12	0.11	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
84	20240215	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-80	5	-0.91	37786720	4334	93.02	8710	8760	8680	11380	6140	8760	8718.64	2.45	0	-1190	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	382	3.60	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.80	8340	20231228	4.08	9030	-3.88	20240105	8370	3.70	20240117	10960	-20.80	20230405	8340	4.08	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
85	20240215	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-50	5	-0.57	26795860	3070	65.89	8710	8760	8710	11380	6140	8760	8728.26	2.45	0	-886	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	383	3.61	0.26	12	0.07	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
86	20240215	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-50	5	-0.57	24528950	2810	60.31	8710	8760	8710	11380	6140	8760	8729.13	2.45	0	-813	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	383	3.61	0.26	12	0.06	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
87	20240215	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-30	5	-0.34	22139950	2536	54.43	8710	8760	8710	11380	6140	8760	8730.23	2.45	0	-739	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	384	3.62	0.26	12	0.06	2410.00	33693.00	10960	20230405	-20.35	8340	20231228	4.68	9030	-3.32	20240105	8370	4.30	20240117	10960	-20.35	20230405	8340	4.68	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
88	20240215	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-30	5	-0.34	19068150	2184	46.88	8710	8760	8710	11380	6140	8760	8730.80	2.45	0	-640	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	384	3.62	0.26	12	0.05	2410.00	33693.00	10960	20230405	-20.35	8340	20231228	4.68	9030	-3.32	20240105	8370	4.30	20240117	10960	-20.35	20230405	8340	4.68	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
89	20240215	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	0	3	0.00	5557980	638	13.69	8710	8760	8710	11380	6140	8760	8711.34	2.45	0	-168	8813	8786	8743	8716	8673	8795	8725	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.07	8340	20231228	5.04	9030	-2.99	20240105	8370	4.66	20240117	10960	-20.07	20230405	8340	5.04	20231228	0.53	N	012620	500	22 억		107796	N	N	0	N	00	N
90	20240214	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	0	3	0.00	40643210	4656	46.98	8760	8770	8700	11380	6140	8760	8727.95	2.48	0	-1243	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.11	2410.00	33693.00	10960	20230405	-20.07	8340	20231228	5.04	9030	-2.99	20240105	8370	4.66	20240117	10960	-20.07	20230405	8340	5.04	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
91	20240214	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	-10	5	-0.11	39881110	4569	46.10	8760	8770	8700	11380	6140	8760	8727.32	2.48	0	-1167	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.10	2410.00	33693.00	10960	20230405	-20.16	8340	20231228	4.92	9030	-3.10	20240105	8370	4.54	20240117	10960	-20.16	20230405	8340	4.92	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
92	20240214	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	0	3	0.00	36036980	4130	41.67	8760	8760	8700	11380	6140	8760	8724.07	2.48	0	-878	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.09	2410.00	33693.00	10960	20230405	-20.07	8340	20231228	5.04	9030	-2.99	20240105	8370	4.66	20240117	10960	-20.07	20230405	8340	5.04	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
93	20240214	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-50	5	-0.57	32460160	3721	37.54	8760	8760	8700	11380	6140	8760	8721.62	2.48	0	-775	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	383	3.61	0.26	12	0.08	2410.00	33693.00	10960	20230405	-20.53	8340	20231228	4.44	9030	-3.54	20240105	8370	4.06	20240117	10960	-20.53	20230405	8340	4.44	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
94	20240214	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-40	5	-0.46	32242100	3696	37.29	8760	8760	8700	11380	6140	8760	8721.61	2.48	0	-769	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	384	3.62	0.26	12	0.08	2410.00	33693.00	10960	20230405	-20.44	8340	20231228	4.56	9030	-3.43	20240105	8370	4.18	20240117	10960	-20.44	20230405	8340	4.56	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
95	20240214	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-40	5	-0.46	28834460	3305	33.35	8760	8760	8700	11380	6140	8760	8722.42	2.48	0	-686	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	384	3.62	0.26	12	0.08	2410.00	33693.00	10960	20230405	-20.44	8340	20231228	4.56	9030	-3.43	20240105	8370	4.18	20240117	10960	-20.44	20230405	8340	4.56	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
96	20240214	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	0	3	0.00	3609120	412	4.16	8760	8760	8760	11380	6140	8760	8760.00	2.48	0	-96	8853	8806	8773	8726	8693	8830	8750	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.01	2410.00	33693.00	10960	20230405	-20.07	8340	20231228	5.04	9030	-2.99	20240105	8370	4.66	20240117	10960	-20.07	20230405	8340	5.04	20231228	0.52	N	012620	500	22 억		108978	N	N	0	N	00	N
97	20240213	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	0	3	0.00	87025480	9910	128.77	8750	8820	8740	11380	6140	8760	8781.58	2.52	0	-1826	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	385	3.63	0.26	12	0.23	2410.00	33693.00	10960	20230405	-20.07	8340	20231228	5.04	9030	-2.99	20240105	8370	4.66	20240117	10960	-20.07	20230405	8340	5.04	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N
98	20240213	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	30	2	0.34	73724180	8394	109.07	8750	8820	8740	11380	6140	8760	8782.96	2.52	0	-1541	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	387	3.65	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.80	8340	20231228	5.40	9030	-2.66	20240105	8370	5.02	20240117	10960	-19.80	20230405	8340	5.40	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N
99	20240213	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	30	2	0.34	73091420	8322	108.13	8750	8820	8740	11380	6140	8760	8782.92	2.52	0	-1539	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	387	3.65	0.26	12	0.19	2410.00	33693.00	10960	20230405	-19.80	8340	20231228	5.40	9030	-2.66	20240105	8370	5.02	20240117	10960	-19.80	20230405	8340	5.40	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N
100	20240213	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	40	2	0.46	64330560	7326	95.19	8750	8820	8740	11380	6140	8760	8781.13	2.52	0	-1428	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	387	3.65	0.26	12	0.17	2410.00	33693.00	10960	20230405	-19.71	8340	20231228	5.52	9030	-2.55	20240105	8370	5.14	20240117	10960	-19.71	20230405	8340	5.52	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N
101	20240213	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	60	2	0.68	57125280	6506	84.54	8750	8820	8740	11380	6140	8760	8780.40	2.52	0	-1334	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	388	3.66	0.26	12	0.15	2410.00	33693.00	10960	20230405	-19.53	8340	20231228	5.76	9030	-2.33	20240105	8370	5.38	20240117	10960	-19.53	20230405	8340	5.76	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N
102	20240213	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	30	2	0.34	29744120	3393	44.09	8750	8790	8740	11380	6140	8760	8766.32	2.52	0	-823	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	387	3.65	0.26	12	0.08	2410.00	33693.00	10960	20230405	-19.80	8340	20231228	5.40	9030	-2.66	20240105	8370	5.02	20240117	10960	-19.80	20230405	8340	5.40	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N
103	20240213	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	10	2	0.11	12066000	1378	17.91	8750	8770	8740	11380	6140	8760	8756.17	2.52	0	-329	8833	8796	8763	8726	8693	8780	8710	22	2620	500	6300	10	1	4400000	386	3.64	0.26	12	0.03	2410.00	33693.00	10960	20230405	-19.98	8340	20231228	5.16	9030	-2.88	20240105	8370	4.78	20240117	10960	-19.98	20230405	8340	5.16	20231228	0.52	N	012620	500	22 억		110793	N	N	0	N	00	N