KissMeData/060380/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	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	-2	5	-0.10	35776930	18570	310.17	1926	1955	1922	2500	1349	1926	1926.60	0.94	0	-115	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	379	7.63	0.49	12	0.09	252.00	3938.00	3050	20230802	-36.92	1902	20231024	1.16	2135	-9.88	20240110	1922	0.10	20240229	3050	-36.92	20230802	1902	1.16	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
3	20240229	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1927	1	2	0.05	32766762	17006	284.05	1926	1955	1922	2500	1349	1926	1926.78	0.94	0	-111	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	380	7.65	0.49	12	0.09	252.00	3938.00	3050	20230802	-36.82	1902	20231024	1.31	2135	-9.74	20240110	1922	0.26	20240229	3050	-36.82	20230802	1902	1.31	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
4	20240229	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	0	3	0.00	21107454	10953	182.95	1926	1955	1922	2500	1349	1926	1927.09	0.94	0	-229	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	379	7.64	0.49	12	0.06	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1922	0.21	20240229	3050	-36.85	20230802	1902	1.26	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
5	20240229	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	0	3	0.00	20777631	10782	180.09	1926	1955	1922	2500	1349	1926	1927.07	0.94	0	-217	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	379	7.64	0.49	12	0.05	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1922	0.21	20240229	3050	-36.85	20230802	1902	1.26	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
6	20240229	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	0	3	0.00	19571151	10156	169.63	1926	1955	1922	2500	1349	1926	1927.05	0.94	0	-217	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	379	7.64	0.49	12	0.05	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1922	0.21	20240229	3050	-36.85	20230802	1902	1.26	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
7	20240229	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1932	6	2	0.31	17446243	9053	151.21	1926	1955	1922	2500	1349	1926	1927.12	0.94	0	-216	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	381	7.67	0.49	12	0.05	252.00	3938.00	3050	20230802	-36.66	1902	20231024	1.58	2135	-9.51	20240110	1922	0.52	20240229	3050	-36.66	20230802	1902	1.58	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
8	20240229	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	8	2	0.42	11125843	5773	96.43	1926	1955	1922	2500	1349	1926	1927.22	0.94	0	-215	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	381	7.67	0.49	12	0.03	252.00	3938.00	3050	20230802	-36.59	1902	20231024	1.68	2135	-9.41	20240110	1922	0.62	20240229	3050	-36.59	20230802	1902	1.68	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
9	20240229	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	-1	5	-0.05	1748807	908	15.17	1926	1926	1925	2500	1349	1926	1926.00	0.94	0	-136	1934	1929	1926	1921	1918	1928	1920	99	574	500	1340	1	1	19700000	379	7.64	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.89	1902	20231024	1.21	2135	-9.84	20240110	1923	0.10	20240228	3050	-36.89	20230802	1902	1.21	20231024	0.73	N	060380	500	98 억		185192	N	N	0	N	00	N
10	20240228	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	1	2	0.05	11535045	5987	18.29	1931	1931	1923	2500	1348	1925	1926.68	0.94	0	-144	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	379	7.64	0.49	12	0.03	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1923	0.16	20240228	3050	-36.85	20230802	1902	1.26	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
11	20240228	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	1	2	0.05	7690016	3991	12.19	1931	1931	1923	2500	1348	1925	1926.84	0.94	0	-71	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	379	7.64	0.49	12	0.02	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1923	0.16	20240228	3050	-36.85	20230802	1902	1.26	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
12	20240228	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	1	2	0.05	6318704	3279	10.02	1931	1931	1923	2500	1348	1925	1927.02	0.94	0	-71	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	379	7.64	0.49	12	0.02	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1923	0.16	20240228	3050	-36.85	20230802	1902	1.26	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
13	20240228	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	4	2	0.21	5290221	2745	8.39	1931	1931	1923	2500	1348	1925	1927.22	0.94	0	-71	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	380	7.65	0.49	12	0.01	252.00	3938.00	3050	20230802	-36.75	1902	20231024	1.42	2135	-9.65	20240110	1923	0.31	20240228	3050	-36.75	20230802	1902	1.42	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
14	20240228	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	4	2	0.21	4558773	2365	7.22	1931	1931	1925	2500	1348	1925	1927.60	0.94	0	-71	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	380	7.65	0.49	12	0.01	252.00	3938.00	3050	20230802	-36.75	1902	20231024	1.42	2135	-9.65	20240110	1925	0.21	20240228	3050	-36.75	20230802	1902	1.42	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
15	20240228	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	1	2	0.05	3478841	1804	5.51	1931	1931	1925	2500	1348	1925	1928.40	0.94	0	-71	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	379	7.64	0.49	12	0.01	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1925	0.05	20240228	3050	-36.85	20230802	1902	1.26	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
16	20240228	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	5	2	0.26	1150791	596	1.82	1931	1931	1926	2500	1348	1925	1930.86	0.94	0	-93	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	380	7.66	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.72	1902	20231024	1.47	2135	-9.60	20240110	1925	0.26	20240227	3050	-36.72	20230802	1902	1.47	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
17	20240228	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	6	2	0.31	1006051	521	1.59	1931	1931	1931	2500	1348	1925	1931.00	0.94	0	-78	1951	1937	1931	1917	1911	1935	1915	99	575	500	1340	1	1	19700000	380	7.66	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.69	1902	20231024	1.52	2135	-9.56	20240110	1925	0.31	20240227	3050	-36.69	20230802	1902	1.52	20231024	0.74	N	060380	500	98 억		185336	N	N	0	N	00	N
18	20240227	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	-11	5	-0.57	63171216	32737	270.98	1936	1945	1925	2515	1356	1936	1929.66	0.97	0	-4840	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	379	7.64	0.49	12	0.17	252.00	3938.00	3050	20230802	-36.89	1902	20231024	1.21	2135	-9.84	20240110	1925	0.00	20240227	3050	-36.89	20230802	1902	1.21	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
19	20240227	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1926	-10	5	-0.52	61380726	31807	263.28	1936	1945	1926	2515	1356	1936	1929.79	0.97	0	-4837	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	379	7.64	0.49	12	0.16	252.00	3938.00	3050	20230802	-36.85	1902	20231024	1.26	2135	-9.79	20240110	1926	0.00	20240227	3050	-36.85	20230802	1902	1.26	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
20	20240227	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-6	5	-0.31	54817201	28401	235.09	1936	1945	1927	2515	1356	1936	1930.12	0.97	0	-4466	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	380	7.66	0.49	12	0.14	252.00	3938.00	3050	20230802	-36.72	1902	20231024	1.47	2135	-9.60	20240110	1927	0.16	20240227	3050	-36.72	20230802	1902	1.47	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
21	20240227	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-6	5	-0.31	40479381	20972	173.59	1936	1945	1927	2515	1356	1936	1930.16	0.97	0	-4466	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	380	7.66	0.49	12	0.11	252.00	3938.00	3050	20230802	-36.72	1902	20231024	1.47	2135	-9.60	20240110	1927	0.16	20240227	3050	-36.72	20230802	1902	1.47	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
22	20240227	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	-5	5	-0.26	30219198	15655	129.58	1936	1945	1927	2515	1356	1936	1930.32	0.97	0	-3419	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	380	7.66	0.49	12	0.08	252.00	3938.00	3050	20230802	-36.69	1902	20231024	1.52	2135	-9.56	20240110	1927	0.21	20240227	3050	-36.69	20230802	1902	1.52	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
23	20240227	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	-5	5	-0.26	23458040	12152	100.59	1936	1945	1927	2515	1356	1936	1930.39	0.97	0	-1423	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	380	7.66	0.49	12	0.06	252.00	3938.00	3050	20230802	-36.69	1902	20231024	1.52	2135	-9.56	20240110	1927	0.21	20240227	3050	-36.69	20230802	1902	1.52	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
24	20240227	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1927	-9	5	-0.46	17380517	9006	74.55	1936	1945	1927	2515	1356	1936	1929.88	0.97	0	-1133	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	380	7.65	0.49	12	0.05	252.00	3938.00	3050	20230802	-36.82	1902	20231024	1.31	2135	-9.74	20240110	1927	0.00	20240227	3050	-36.82	20230802	1902	1.31	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
25	20240227	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	4	2	0.21	2377672	1228	10.16	1936	1940	1936	2515	1356	1936	1936.21	0.97	0	133	1960	1948	1940	1928	1920	1944	1924	99	579	500	1350	1	1	19700000	382	7.70	0.49	12	0.01	252.00	3938.00	3050	20230802	-36.39	1902	20231024	2.00	2135	-9.13	20240110	1932	0.41	20240226	3050	-36.39	20230802	1902	2.00	20231024	0.74	N	060380	500	98 억		190176	N	N	0	N	00	N
26	20240226	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1936	-12	5	-0.62	23382528	12075	28.24	1948	1952	1932	2530	1364	1948	1936.44	0.98	0	-2180	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	381	7.68	0.49	12	0.06	252.00	3938.00	3050	20230802	-36.52	1902	20231024	1.79	2135	-9.32	20240110	1932	0.21	20240226	3050	-36.52	20230802	1902	1.79	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
27	20240226	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-13	5	-0.67	22759219	11753	27.49	1948	1952	1932	2530	1364	1948	1936.46	0.98	0	-2097	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	381	7.68	0.49	12	0.06	252.00	3938.00	3050	20230802	-36.56	1902	20231024	1.74	2135	-9.37	20240110	1932	0.16	20240226	3050	-36.56	20230802	1902	1.74	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
28	20240226	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-13	5	-0.67	16557160	8547	19.99	1948	1952	1932	2530	1364	1948	1937.19	0.98	0	-1838	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	381	7.68	0.49	12	0.04	252.00	3938.00	3050	20230802	-36.56	1902	20231024	1.74	2135	-9.37	20240110	1932	0.16	20240226	3050	-36.56	20230802	1902	1.74	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
29	20240226	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	-14	5	-0.72	15684785	8096	18.93	1948	1952	1932	2530	1364	1948	1937.35	0.98	0	-1620	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	381	7.67	0.49	12	0.04	252.00	3938.00	3050	20230802	-36.59	1902	20231024	1.68	2135	-9.41	20240110	1932	0.10	20240226	3050	-36.59	20230802	1902	1.68	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
30	20240226	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	-14	5	-0.72	14241740	7351	17.19	1948	1952	1932	2530	1364	1948	1937.39	0.98	0	-1362	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	381	7.67	0.49	12	0.04	252.00	3938.00	3050	20230802	-36.59	1902	20231024	1.68	2135	-9.41	20240110	1932	0.10	20240226	3050	-36.59	20230802	1902	1.68	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
31	20240226	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	-8	5	-0.41	14055515	7255	16.97	1948	1952	1932	2530	1364	1948	1937.36	0.98	0	-1306	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	382	7.70	0.49	12	0.04	252.00	3938.00	3050	20230802	-36.39	1902	20231024	2.00	2135	-9.13	20240110	1932	0.41	20240226	3050	-36.39	20230802	1902	2.00	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
32	20240226	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1939	-9	5	-0.46	11388657	5879	13.75	1948	1952	1932	2530	1364	1948	1937.18	0.98	0	-1270	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	382	7.69	0.49	12	0.03	252.00	3938.00	3050	20230802	-36.43	1902	20231024	1.95	2135	-9.18	20240110	1932	0.36	20240226	3050	-36.43	20230802	1902	1.95	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
33	20240226	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-3	5	-0.15	1766803	907	2.12	1948	1948	1945	2530	1364	1948	1947.96	0.98	0	140	1968	1958	1952	1942	1936	1955	1939	99	582	500	1360	1	1	19700000	383	7.72	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.23	1902	20231024	2.26	2135	-8.90	20240110	1937	0.41	20240201	3050	-36.23	20230802	1902	2.26	20231024	0.74	N	060380	500	98 억		192864	N	N	0	N	00	N
34	20240223	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1948	-6	5	-0.31	82680785	42373	427.66	1962	1962	1946	2540	1368	1954	1951.26	0.99	0	-1507	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	384	7.73	0.49	12	0.22	252.00	3938.00	3050	20230802	-36.13	1902	20231024	2.42	2135	-8.76	20240110	1937	0.57	20240201	3050	-36.13	20230802	1902	2.42	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
35	20240223	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	-3	5	-0.15	52148033	26720	269.68	1962	1962	1946	2540	1368	1954	1951.65	0.99	0	-1507	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	384	7.74	0.50	12	0.14	252.00	3938.00	3050	20230802	-36.03	1902	20231024	2.58	2135	-8.62	20240110	1937	0.72	20240201	3050	-36.03	20230802	1902	2.58	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
36	20240223	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-2	5	-0.10	15986099	8183	82.59	1962	1962	1946	2540	1368	1954	1953.57	0.99	0	-1354	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	385	7.75	0.50	12	0.04	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
37	20240223	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1954	0	3	0.00	13642804	6983	70.48	1962	1962	1946	2540	1368	1954	1953.72	0.99	0	-868	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	385	7.75	0.50	12	0.04	252.00	3938.00	3050	20230802	-35.93	1902	20231024	2.73	2135	-8.48	20240110	1937	0.88	20240201	3050	-35.93	20230802	1902	2.73	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
38	20240223	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1953	-1	5	-0.05	13039319	6674	67.36	1962	1962	1946	2540	1368	1954	1953.75	0.99	0	-862	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	385	7.75	0.50	12	0.03	252.00	3938.00	3050	20230802	-35.97	1902	20231024	2.68	2135	-8.52	20240110	1937	0.83	20240201	3050	-35.97	20230802	1902	2.68	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
39	20240223	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	1	2	0.05	7801143	3992	40.29	1962	1962	1946	2540	1368	1954	1954.19	0.99	0	-655	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	385	7.76	0.50	12	0.02	252.00	3938.00	3050	20230802	-35.90	1902	20231024	2.79	2135	-8.43	20240110	1937	0.93	20240201	3050	-35.90	20230802	1902	2.79	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
40	20240223	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-2	5	-0.10	2956074	1513	15.27	1962	1962	1946	2540	1368	1954	1953.78	0.99	0	-419	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	385	7.75	0.50	12	0.01	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
41	20240223	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1947	-7	5	-0.36	866136	442	4.46	1962	1962	1947	2540	1368	1954	1959.58	0.99	0	-226	1969	1961	1956	1948	1943	1959	1946	99	586	500	1360	1	1	19700000	384	7.73	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.16	1902	20231024	2.37	2135	-8.81	20240110	1937	0.52	20240201	3050	-36.16	20230802	1902	2.37	20231024	0.74	N	060380	500	98 억		194371	N	N	0	N	00	N
42	20240222	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1954	-3	5	-0.15	19366151	9908	70.77	1964	1964	1951	2540	1370	1957	1954.60	1.00	0	-3211	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.75	0.50	12	0.05	252.00	3938.00	3050	20230802	-35.93	1902	20231024	2.73	2135	-8.48	20240110	1937	0.88	20240201	3050	-35.93	20230802	1902	2.73	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
43	20240222	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1953	-4	5	-0.20	18844632	9641	68.86	1964	1964	1951	2540	1370	1957	1954.63	1.00	0	-2965	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.75	0.50	12	0.05	252.00	3938.00	3050	20230802	-35.97	1902	20231024	2.68	2135	-8.52	20240110	1937	0.83	20240201	3050	-35.97	20230802	1902	2.68	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
44	20240222	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-5	5	-0.26	16921872	8656	61.82	1964	1964	1951	2540	1370	1957	1954.93	1.00	0	-2843	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.75	0.50	12	0.04	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
45	20240222	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-5	5	-0.26	11180633	5719	40.85	1964	1964	1951	2540	1370	1957	1955.00	1.00	0	-2480	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.75	0.50	12	0.03	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
46	20240222	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-5	5	-0.26	10395899	5317	37.98	1964	1964	1951	2540	1370	1957	1955.22	1.00	0	-2348	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.75	0.50	12	0.03	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
47	20240222	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-5	5	-0.26	9107331	4657	33.26	1964	1964	1951	2540	1370	1957	1955.62	1.00	0	-1950	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.75	0.50	12	0.02	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
48	20240222	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-2	5	-0.10	4364777	2231	15.93	1964	1964	1951	2540	1370	1957	1956.42	1.00	0	-1283	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.76	0.50	12	0.01	252.00	3938.00	3050	20230802	-35.90	1902	20231024	2.79	2135	-8.43	20240110	1937	0.93	20240201	3050	-35.90	20230802	1902	2.79	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
49	20240222	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-2	5	-0.10	1803976	920	6.57	1964	1964	1955	2540	1370	1957	1960.84	1.00	0	-408	1976	1966	1958	1948	1940	1962	1944	99	583	500	1360	1	1	19700000	385	7.76	0.50	12	0.00	252.00	3938.00	3050	20230802	-35.90	1902	20231024	2.79	2135	-8.43	20240110	1937	0.93	20240201	3050	-35.90	20230802	1902	2.79	20231024	0.74	N	060380	500	98 억		197582	N	N	0	N	00	N
50	20240221	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-11	5	-0.56	27197391	13925	86.74	1968	1968	1950	2555	1378	1968	1953.11	1.01	0	-1986	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.84	1902	20231024	2.89	2135	-8.34	20240110	1937	1.03	20240201	3050	-35.84	20230802	1902	2.89	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
51	20240221	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1953	-15	5	-0.76	23090674	11823	73.65	1968	1968	1950	2555	1378	1968	1953.03	1.01	0	-1757	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	385	7.75	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.97	1902	20231024	2.68	2135	-8.52	20240110	1937	0.83	20240201	3050	-35.97	20230802	1902	2.68	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
52	20240221	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-11	5	-0.56	21712702	11118	69.26	1968	1968	1950	2555	1378	1968	1952.93	1.01	0	-1307	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.84	1902	20231024	2.89	2135	-8.34	20240110	1937	1.03	20240201	3050	-35.84	20230802	1902	2.89	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
53	20240221	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-11	5	-0.56	16151501	8270	51.52	1968	1968	1950	2555	1378	1968	1953.02	1.01	0	-1165	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.04	252.00	3938.00	3050	20230802	-35.84	1902	20231024	2.89	2135	-8.34	20240110	1937	1.03	20240201	3050	-35.84	20230802	1902	2.89	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
54	20240221	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-9	5	-0.46	15341834	7856	48.94	1968	1968	1950	2555	1378	1968	1952.88	1.01	0	-801	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.04	252.00	3938.00	3050	20230802	-35.77	1902	20231024	3.00	2135	-8.24	20240110	1937	1.14	20240201	3050	-35.77	20230802	1902	3.00	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
55	20240221	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-16	5	-0.81	15146320	7756	48.31	1968	1968	1950	2555	1378	1968	1952.85	1.01	0	-701	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	385	7.75	0.50	12	0.04	252.00	3938.00	3050	20230802	-36.00	1902	20231024	2.63	2135	-8.57	20240110	1937	0.77	20240201	3050	-36.00	20230802	1902	2.63	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
56	20240221	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-13	5	-0.66	13789480	7061	43.99	1968	1968	1950	2555	1378	1968	1952.91	1.01	0	-645	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	385	7.76	0.50	12	0.04	252.00	3938.00	3050	20230802	-35.90	1902	20231024	2.79	2135	-8.43	20240110	1937	0.93	20240201	3050	-35.90	20230802	1902	2.79	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
57	20240221	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	0	3	0.00	1241808	631	3.93	1968	1968	1968	2555	1378	1968	1968.00	1.01	0	-450	1988	1978	1967	1957	1946	1972	1951	99	587	500	1370	1	1	19700000	388	7.81	0.50	12	0.00	252.00	3938.00	3050	20230802	-35.48	1902	20231024	3.47	2135	-7.82	20240110	1937	1.60	20240201	3050	-35.48	20230802	1902	3.47	20231024	0.75	N	060380	500	98 억		199568	N	N	0	N	00	N
58	20240220	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	5	2	0.25	31491152	16053	46.71	1977	1977	1956	2550	1375	1963	1961.70	1.04	0	-4358	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	388	7.81	0.50	12	0.08	252.00	3938.00	3050	20230802	-35.48	1902	20231024	3.47	2135	-7.82	20240110	1937	1.60	20240201	3050	-35.48	20230802	1902	3.47	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
59	20240220	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-4	5	-0.20	29952815	15269	44.43	1977	1977	1956	2550	1375	1963	1961.67	1.04	0	-4325	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.08	252.00	3938.00	3050	20230802	-35.77	1902	20231024	3.00	2135	-8.24	20240110	1937	1.14	20240201	3050	-35.77	20230802	1902	3.00	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
60	20240220	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	5	2	0.25	29644875	15112	43.97	1977	1977	1956	2550	1375	1963	1961.68	1.04	0	-4209	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	388	7.81	0.50	12	0.08	252.00	3938.00	3050	20230802	-35.48	1902	20231024	3.47	2135	-7.82	20240110	1937	1.60	20240201	3050	-35.48	20230802	1902	3.47	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
61	20240220	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	-5	5	-0.25	22444239	11436	33.28	1977	1977	1956	2550	1375	1963	1962.60	1.04	0	-3405	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.80	1902	20231024	2.94	2135	-8.29	20240110	1937	1.08	20240201	3050	-35.80	20230802	1902	2.94	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
62	20240220	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	0	3	0.00	13480554	6869	19.99	1977	1977	1956	2550	1375	1963	1962.52	1.04	0	-3110	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	387	7.79	0.50	12	0.03	252.00	3938.00	3050	20230802	-35.64	1902	20231024	3.21	2135	-8.06	20240110	1937	1.34	20240201	3050	-35.64	20230802	1902	3.21	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
63	20240220	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-6	5	-0.31	13398380	6827	19.87	1977	1977	1957	2550	1375	1963	1962.56	1.04	0	-3109	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.03	252.00	3938.00	3050	20230802	-35.84	1902	20231024	2.89	2135	-8.34	20240110	1937	1.03	20240201	3050	-35.84	20230802	1902	2.89	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
64	20240220	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-6	5	-0.31	8324510	4239	12.34	1977	1977	1957	2550	1375	1963	1963.79	1.04	0	-2509	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.02	252.00	3938.00	3050	20230802	-35.84	1902	20231024	2.89	2135	-8.34	20240110	1937	1.03	20240201	3050	-35.84	20230802	1902	2.89	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
65	20240220	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-4	5	-0.20	1536457	779	2.27	1977	1977	1958	2550	1375	1963	1972.35	1.04	0	-248	1979	1970	1960	1951	1941	1975	1956	99	587	500	1370	1	1	19700000	386	7.77	0.50	12	0.00	252.00	3938.00	3050	20230802	-35.77	1902	20231024	3.00	2135	-8.24	20240110	1937	1.14	20240201	3050	-35.77	20230802	1902	3.00	20231024	0.75	N	060380	500	98 억		203926	N	N	0	N	00	N
66	20240219	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	3	2	0.15	65263427	33365	75.53	1958	1969	1950	2545	1372	1960	1956.04	1.04	0	-804	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	387	7.79	0.50	12	0.17	252.00	3938.00	3050	20230802	-35.64	1902	20231024	3.21	2135	-8.06	20240110	1937	1.34	20240201	3050	-35.64	20230802	1902	3.21	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
67	20240219	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	0	3	0.00	57273036	29293	66.31	1958	1969	1950	2545	1372	1960	1955.18	1.04	0	-804	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	386	7.78	0.50	12	0.15	252.00	3938.00	3050	20230802	-35.74	1902	20231024	3.05	2135	-8.20	20240110	1937	1.19	20240201	3050	-35.74	20230802	1902	3.05	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
68	20240219	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	0	3	0.00	45180689	23118	52.33	1958	1969	1950	2545	1372	1960	1954.35	1.04	0	1368	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	386	7.78	0.50	12	0.12	252.00	3938.00	3050	20230802	-35.74	1902	20231024	3.05	2135	-8.20	20240110	1937	1.19	20240201	3050	-35.74	20230802	1902	3.05	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
69	20240219	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	-2	5	-0.10	44698887	22872	51.77	1958	1969	1950	2545	1372	1960	1954.31	1.04	0	1571	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	386	7.77	0.50	12	0.12	252.00	3938.00	3050	20230802	-35.80	1902	20231024	2.94	2135	-8.29	20240110	1937	1.08	20240201	3050	-35.80	20230802	1902	2.94	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
70	20240219	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	-4	5	-0.20	42127146	21560	48.80	1958	1969	1950	2545	1372	1960	1953.95	1.04	0	1772	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	385	7.76	0.50	12	0.11	252.00	3938.00	3050	20230802	-35.87	1902	20231024	2.84	2135	-8.38	20240110	1937	0.98	20240201	3050	-35.87	20230802	1902	2.84	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
71	20240219	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	-2	5	-0.10	40997012	20983	47.50	1958	1969	1950	2545	1372	1960	1953.82	1.04	0	2345	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	386	7.77	0.50	12	0.11	252.00	3938.00	3050	20230802	-35.80	1902	20231024	2.94	2135	-8.29	20240110	1937	1.08	20240201	3050	-35.80	20230802	1902	2.94	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
72	20240219	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1964	4	2	0.20	40601118	20781	47.04	1958	1969	1950	2545	1372	1960	1953.76	1.04	0	2519	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	387	7.79	0.50	12	0.11	252.00	3938.00	3050	20230802	-35.61	1902	20231024	3.26	2135	-8.01	20240110	1937	1.39	20240201	3050	-35.61	20230802	1902	3.26	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
73	20240219	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	6	2	0.31	932649	476	1.08	1958	1969	1958	2545	1372	1960	1959.35	1.04	0	299	1986	1972	1961	1947	1936	1980	1955	99	585	500	1370	1	1	19700000	387	7.80	0.50	12	0.00	252.00	3938.00	3050	20230802	-35.54	1902	20231024	3.36	2135	-7.92	20240110	1937	1.50	20240201	3050	-35.54	20230802	1902	3.36	20231024	0.75	N	060380	500	98 억		204730	N	N	0	N	00	N
74	20240216	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-15	5	-0.76	86474839	44175	280.03	1959	1975	1950	2565	1383	1975	1957.55	1.09	0	-9811	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	386	7.78	0.50	12	0.22	252.00	3938.00	3050	20230802	-35.74	1902	20231024	3.05	2135	-8.20	20240110	1937	1.19	20240201	3050	-35.74	20230802	1902	3.05	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
75	20240216	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-16	5	-0.81	81559935	41666	264.13	1959	1975	1950	2565	1383	1975	1957.47	1.09	0	-9770	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	386	7.77	0.50	12	0.21	252.00	3938.00	3050	20230802	-35.77	1902	20231024	3.00	2135	-8.24	20240110	1937	1.14	20240201	3050	-35.77	20230802	1902	3.00	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
76	20240216	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-20	5	-1.01	76466232	39068	247.66	1959	1975	1950	2565	1383	1975	1957.26	1.09	0	-9272	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	385	7.76	0.50	12	0.20	252.00	3938.00	3050	20230802	-35.90	1902	20231024	2.79	2135	-8.43	20240110	1937	0.93	20240201	3050	-35.90	20230802	1902	2.79	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
77	20240216	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	-17	5	-0.86	71997034	36782	233.17	1959	1975	1950	2565	1383	1975	1957.40	1.09	0	-9186	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	386	7.77	0.50	12	0.19	252.00	3938.00	3050	20230802	-35.80	1902	20231024	2.94	2135	-8.29	20240110	1937	1.08	20240201	3050	-35.80	20230802	1902	2.94	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
78	20240216	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-20	5	-1.01	58744198	29998	190.16	1959	1975	1950	2565	1383	1975	1958.27	1.09	0	-8975	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	385	7.76	0.50	12	0.15	252.00	3938.00	3050	20230802	-35.90	1902	20231024	2.79	2135	-8.43	20240110	1937	0.93	20240201	3050	-35.90	20230802	1902	2.79	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
79	20240216	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-15	5	-0.76	34333171	17511	111.00	1959	1975	1952	2565	1383	1975	1960.66	1.09	0	-4670	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	386	7.78	0.50	12	0.09	252.00	3938.00	3050	20230802	-35.74	1902	20231024	3.05	2135	-8.20	20240110	1937	1.19	20240201	3050	-35.74	20230802	1902	3.05	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
80	20240216	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1964	-11	5	-0.56	33709903	17193	108.99	1959	1975	1952	2565	1383	1975	1960.68	1.09	0	-4448	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	387	7.79	0.50	12	0.09	252.00	3938.00	3050	20230802	-35.61	1902	20231024	3.26	2135	-8.01	20240110	1937	1.39	20240201	3050	-35.61	20230802	1902	3.26	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
81	20240216	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	-3	5	-0.15	10148939	5180	32.84	1959	1974	1959	2565	1383	1975	1959.25	1.09	0	-1156	1988	1981	1970	1963	1952	1985	1967	99	590	500	1380	1	1	19700000	388	7.83	0.50	12	0.03	252.00	3938.00	3050	20230802	-35.34	1902	20231024	3.68	2135	-7.63	20240110	1937	1.81	20240201	3050	-35.34	20230802	1902	3.68	20231024	0.75	N	060380	500	98 억		214541	N	N	0	N	00	N
82	20240215	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1975	2	2	0.10	30995584	15774	55.70	1970	1977	1959	2560	1382	1973	1964.84	1.12	0	-5648	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	389	7.84	0.50	12	0.08	252.00	3938.00	3050	20230802	-35.25	1902	20231024	3.84	2135	-7.49	20240110	1937	1.96	20240201	3050	-35.25	20230802	1902	3.84	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
83	20240215	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	-1	5	-0.05	30470275	15508	54.76	1970	1977	1959	2560	1382	1973	1964.81	1.12	0	-5630	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	388	7.83	0.50	12	0.08	252.00	3938.00	3050	20230802	-35.34	1902	20231024	3.68	2135	-7.63	20240110	1937	1.81	20240201	3050	-35.34	20230802	1902	3.68	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
84	20240215	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	-1	5	-0.05	28815276	14669	51.80	1970	1977	1959	2560	1382	1973	1964.37	1.12	0	-4953	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	388	7.83	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.34	1902	20231024	3.68	2135	-7.63	20240110	1937	1.81	20240201	3050	-35.34	20230802	1902	3.68	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
85	20240215	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	0	3	0.00	28126719	14320	50.57	1970	1977	1959	2560	1382	1973	1964.16	1.12	0	-4832	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	389	7.83	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.31	1902	20231024	3.73	2135	-7.59	20240110	1937	1.86	20240201	3050	-35.31	20230802	1902	3.73	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
86	20240215	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1967	-6	5	-0.30	24631368	12547	44.31	1970	1970	1959	2560	1382	1973	1963.13	1.12	0	-3613	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	387	7.81	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.51	1902	20231024	3.42	2135	-7.87	20240110	1937	1.55	20240201	3050	-35.51	20230802	1902	3.42	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
87	20240215	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	1963	-10	5	-0.51	23892182	12171	42.98	1970	1970	1959	2560	1382	1973	1963.04	1.12	0	-3416	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	387	7.79	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.64	1902	20231024	3.21	2135	-8.06	20240110	1937	1.34	20240201	3050	-35.64	20230802	1902	3.21	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
88	20240215	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-13	5	-0.66	15594308	7938	28.03	1970	1970	1960	2560	1382	1973	1964.51	1.12	0	-2379	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	386	7.78	0.50	12	0.04	252.00	3938.00	3050	20230802	-35.74	1902	20231024	3.05	2135	-8.20	20240110	1937	1.19	20240201	3050	-35.74	20230802	1902	3.05	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
89	20240215	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1961	-12	5	-0.61	3910599	1986	7.01	1970	1970	1961	2560	1382	1973	1969.08	1.12	0	-609	1997	1985	1968	1956	1939	1976	1947	99	587	500	1380	1	1	19700000	386	7.78	0.50	12	0.01	252.00	3938.00	3050	20230802	-35.70	1902	20231024	3.10	2135	-8.15	20240110	1937	1.24	20240201	3050	-35.70	20230802	1902	3.10	20231024	0.77	N	060380	500	98 억		220189	N	N	0	N	00	N
90	20240214	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	5	2	0.25	55469155	28217	75.70	1980	1980	1951	2555	1378	1968	1965.81	1.16	0	-8219	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	389	7.83	0.50	12	0.14	252.00	3938.00	3050	20230802	-35.31	1902	20231024	3.73	2135	-7.59	20240110	1937	1.86	20240201	3050	-35.31	20230802	1902	3.73	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
91	20240214	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	1966	-2	5	-0.10	51806111	26353	70.70	1980	1980	1951	2555	1378	1968	1965.85	1.16	0	-7721	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	387	7.80	0.50	12	0.13	252.00	3938.00	3050	20230802	-35.54	1902	20231024	3.36	2135	-7.92	20240110	1937	1.50	20240201	3050	-35.54	20230802	1902	3.36	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
92	20240214	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-3	5	-0.15	50216832	25545	68.53	1980	1980	1951	2555	1378	1968	1965.82	1.16	0	-6982	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	387	7.80	0.50	12	0.13	252.00	3938.00	3050	20230802	-35.57	1902	20231024	3.31	2135	-7.96	20240110	1937	1.45	20240201	3050	-35.57	20230802	1902	3.31	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
93	20240214	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	4	2	0.20	26904339	13661	36.65	1980	1980	1967	2555	1378	1968	1969.43	1.16	0	-4467	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	388	7.83	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.34	1902	20231024	3.68	2135	-7.63	20240110	1937	1.81	20240201	3050	-35.34	20230802	1902	3.68	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
94	20240214	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	0	3	0.00	19304114	9801	26.29	1980	1980	1968	2555	1378	1968	1969.61	1.16	0	-3253	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	388	7.81	0.50	12	0.05	252.00	3938.00	3050	20230802	-35.48	1902	20231024	3.47	2135	-7.82	20240110	1937	1.60	20240201	3050	-35.48	20230802	1902	3.47	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
95	20240214	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	2	2	0.10	7113683	3612	9.69	1980	1980	1968	2555	1378	1968	1969.46	1.16	0	-1228	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	388	7.82	0.50	12	0.02	252.00	3938.00	3050	20230802	-35.41	1902	20231024	3.58	2135	-7.73	20240110	1937	1.70	20240201	3050	-35.41	20230802	1902	3.58	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
96	20240214	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	1	2	0.05	1742157	885	2.37	1980	1980	1968	2555	1378	1968	1968.54	1.16	0	-236	1986	1976	1971	1961	1956	1982	1967	99	587	500	1370	1	1	19700000	388	7.81	0.50	12	0.00	252.00	3938.00	3050	20230802	-35.44	1902	20231024	3.52	2135	-7.78	20240110	1937	1.65	20240201	3050	-35.44	20230802	1902	3.52	20231024	0.76	N	060380	500	98 억		228397	N	N	0	N	00	N
97	20240213	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	-8	5	-0.40	73553542	37276	104.15	1966	1981	1966	2565	1384	1976	1973.27	1.22	0	-11918	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	388	7.81	0.50	12	0.19	252.00	3938.00	3050	20230802	-35.48	1902	20231024	3.47	2135	-7.82	20240110	1937	1.60	20240201	3050	-35.48	20230802	1902	3.47	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N
98	20240213	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	-7	5	-0.35	66328159	33605	93.89	1966	1981	1966	2565	1384	1976	1973.76	1.22	0	-11054	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	388	7.81	0.50	12	0.17	252.00	3938.00	3050	20230802	-35.44	1902	20231024	3.52	2135	-7.78	20240110	1937	1.65	20240201	3050	-35.44	20230802	1902	3.52	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N
99	20240213	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	1968	-8	5	-0.40	60442885	30624	85.56	1966	1981	1966	2565	1384	1976	1973.71	1.22	0	-9697	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	388	7.81	0.50	12	0.16	252.00	3938.00	3050	20230802	-35.48	1902	20231024	3.47	2135	-7.82	20240110	1937	1.60	20240201	3050	-35.48	20230802	1902	3.47	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N
100	20240213	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	4	2	0.20	29055855	14732	41.16	1966	1981	1966	2565	1384	1976	1972.30	1.22	0	-5012	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	390	7.86	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.08	1902	20231024	4.10	2135	-7.26	20240110	1937	2.22	20240201	3050	-35.08	20230802	1902	4.10	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N
101	20240213	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	-7	5	-0.35	27400621	13894	38.82	1966	1981	1966	2565	1384	1976	1972.12	1.22	0	-4465	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	388	7.81	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.44	1902	20231024	3.52	2135	-7.78	20240110	1937	1.65	20240201	3050	-35.44	20230802	1902	3.52	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N
102	20240213	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1974	-2	5	-0.10	11356191	5758	16.09	1966	1981	1966	2565	1384	1976	1972.25	1.22	0	-1988	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	389	7.83	0.50	12	0.03	252.00	3938.00	3050	20230802	-35.28	1902	20231024	3.79	2135	-7.54	20240110	1937	1.91	20240201	3050	-35.28	20230802	1902	3.79	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N
103	20240213	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	4	2	0.20	10208697	5178	14.47	1966	1980	1966	2565	1384	1976	1971.55	1.22	0	-1822	1992	1984	1973	1965	1954	1988	1969	99	589	500	1380	1	1	19700000	390	7.86	0.50	12	0.03	252.00	3938.00	3050	20230802	-35.08	1902	20231024	4.10	2135	-7.26	20240110	1937	2.22	20240201	3050	-35.08	20230802	1902	4.10	20231024	0.76	N	060380	500	98 억		240315	N	N	0	N	00	N