KissMeData/256630/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	161008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	-18	5	-1.31	66679752	49838	256.78	1356	1358	1330	1779	959	1369	1337.93	0.23	0	-4339	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	784	103.92	0.96	12	0.09	13.00	1409.00	2300	20230403	-41.26	1300	20240208	3.92	1660	-18.61	20240102	1300	3.92	20240208	2300	-41.26	20230403	1300	3.92	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
3	20240229	151012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-34	5	-2.48	59885708	44797	230.81	1356	1358	1330	1779	959	1369	1336.82	0.23	0	-4348	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	774	102.69	0.95	12	0.08	13.00	1409.00	2300	20230403	-41.96	1300	20240208	2.69	1660	-19.58	20240102	1300	2.69	20240208	2300	-41.96	20230403	1300	2.69	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
4	20240229	141013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-37	5	-2.70	52291393	39113	201.52	1356	1358	1330	1779	959	1369	1336.93	0.23	0	-4373	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	773	102.46	0.95	12	0.07	13.00	1409.00	2300	20230403	-42.09	1300	20240208	2.46	1660	-19.76	20240102	1300	2.46	20240208	2300	-42.09	20230403	1300	2.46	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
5	20240229	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	-38	5	-2.78	49207145	36797	189.59	1356	1358	1330	1779	959	1369	1337.26	0.23	0	-3601	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	772	102.38	0.94	12	0.06	13.00	1409.00	2300	20230403	-42.13	1300	20240208	2.38	1660	-19.82	20240102	1300	2.38	20240208	2300	-42.13	20230403	1300	2.38	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
6	20240229	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-39	5	-2.85	46763674	34963	180.14	1356	1358	1330	1779	959	1369	1337.52	0.23	0	-2641	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	771	102.31	0.94	12	0.06	13.00	1409.00	2300	20230403	-42.17	1300	20240208	2.31	1660	-19.88	20240102	1300	2.31	20240208	2300	-42.17	20230403	1300	2.31	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
7	20240229	111013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-29	5	-2.12	23345049	17383	89.56	1356	1358	1339	1779	959	1369	1342.98	0.23	0	-1916	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	777	103.08	0.95	12	0.03	13.00	1409.00	2300	20230403	-41.74	1300	20240208	3.08	1660	-19.28	20240102	1300	3.08	20240208	2300	-41.74	20230403	1300	3.08	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
8	20240229	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	-13	5	-0.95	10870098	8081	41.64	1356	1358	1340	1779	959	1369	1345.14	0.23	0	-1126	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	786	104.31	0.96	12	0.01	13.00	1409.00	2300	20230403	-41.04	1300	20240208	4.31	1660	-18.31	20240102	1300	4.31	20240208	2300	-41.04	20230403	1300	4.31	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
9	20240229	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1345	-24	5	-1.75	3742804	2777	14.31	1356	1356	1345	1779	959	1369	1347.79	0.23	0	-117	1423	1396	1373	1346	1323	1384	1334	58	410	100	980	1	1	57997072	780	103.46	0.95	12	0.00	13.00	1409.00	2300	20230403	-41.52	1300	20240208	3.46	1660	-18.98	20240102	1300	3.46	20240208	2300	-41.52	20230403	1300	3.46	20240208	0.58	N	256630	100	57 억		135139	N	N	0	N	00	N
10	20240228	160914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-11	5	-0.80	26144721	19227	281.18	1381	1400	1350	1794	966	1380	1359.79	0.23	0	582	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	794	105.31	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.48	1300	20240208	5.31	1660	-17.53	20240102	1300	5.31	20240208	2300	-40.48	20230403	1300	5.31	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
11	20240228	150914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-17	5	-1.23	23531758	17317	253.25	1381	1400	1350	1794	966	1380	1358.88	0.23	0	583	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	791	104.85	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.74	1300	20240208	4.85	1660	-17.89	20240102	1300	4.85	20240208	2300	-40.74	20230403	1300	4.85	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
12	20240228	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-10	5	-0.72	23033272	16952	247.91	1381	1400	1350	1794	966	1380	1358.73	0.23	0	608	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	795	105.38	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.43	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
13	20240228	131010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-1	5	-0.07	22862881	16828	246.10	1381	1400	1350	1794	966	1380	1358.62	0.23	0	617	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	800	106.08	0.98	12	0.03	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
14	20240228	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-1	5	-0.07	22862881	16828	246.10	1381	1400	1350	1794	966	1380	1358.62	0.23	0	617	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	800	106.08	0.98	12	0.03	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
15	20240228	110930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	-25	5	-1.81	12239958	8995	131.54	1381	1400	1355	1794	966	1380	1360.75	0.23	0	238	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	786	104.23	0.96	12	0.02	13.00	1409.00	2300	20230403	-41.09	1300	20240208	4.23	1660	-18.37	20240102	1300	4.23	20240208	2300	-41.09	20230403	1300	4.23	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
16	20240228	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	-20	5	-1.45	3853885	2829	41.37	1381	1400	1360	1794	966	1380	1362.28	0.23	0	264	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	789	104.62	0.97	12	0.00	13.00	1409.00	2300	20230403	-40.87	1300	20240208	4.62	1660	-18.07	20240102	1300	4.62	20240208	2300	-40.87	20230403	1300	4.62	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
17	20240228	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1389	9	2	0.65	239224	174	2.54	1381	1400	1369	1794	966	1380	1374.85	0.23	0	8	1404	1392	1378	1366	1352	1398	1372	58	414	100	990	1	1	57997072	806	106.85	0.99	12	0.00	13.00	1409.00	2300	20230403	-39.61	1300	20240208	6.85	1660	-16.33	20240102	1300	6.85	20240208	2300	-39.61	20230403	1300	6.85	20240208	0.58	N	256630	100	57 억		134562	N	N	0	N	00	N
18	20240227	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	11	2	0.80	9434270	6838	32.44	1370	1390	1364	1779	959	1369	1379.68	0.23	0	-159	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
19	20240227	151011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	11	2	0.80	9064432	6570	31.17	1370	1390	1364	1779	959	1369	1379.67	0.23	0	-163	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
20	20240227	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	9	2	0.66	7160916	5190	24.62	1370	1390	1364	1779	959	1369	1379.75	0.23	0	-149	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	799	106.00	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.09	1300	20240208	6.00	1660	-16.99	20240102	1300	6.00	20240208	2300	-40.09	20230403	1300	6.00	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
21	20240227	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	11	2	0.80	5977084	4331	20.55	1370	1390	1364	1779	959	1369	1380.07	0.23	0	-141	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
22	20240227	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	13	2	0.95	5316154	3852	18.27	1370	1390	1364	1779	959	1369	1380.10	0.23	0	-141	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	802	106.31	0.98	12	0.01	13.00	1409.00	2300	20230403	-39.91	1300	20240208	6.31	1660	-16.75	20240102	1300	6.31	20240208	2300	-39.91	20230403	1300	6.31	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
23	20240227	111011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	11	2	0.80	2350432	1704	8.08	1370	1390	1364	1779	959	1369	1379.36	0.23	0	-62	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	800	106.15	0.98	12	0.00	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
24	20240227	101006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	8	2	0.58	850465	617	2.93	1370	1390	1364	1779	959	1369	1378.39	0.23	0	-31	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	799	105.92	0.98	12	0.00	13.00	1409.00	2300	20230403	-40.13	1300	20240208	5.92	1660	-17.05	20240102	1300	5.92	20240208	2300	-40.13	20230403	1300	5.92	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
25	20240227	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	17	2	1.24	112356	82	0.39	1370	1386	1370	1779	959	1369	1370.20	0.23	0	-1	1417	1393	1376	1352	1335	1384	1343	58	410	100	980	1	1	57997072	804	106.62	0.98	12	0.00	13.00	1409.00	2300	20230403	-39.74	1300	20240208	6.62	1660	-16.51	20240102	1300	6.62	20240208	2300	-39.74	20230403	1300	6.62	20240208	0.59	N	256630	100	57 억		134721	N	N	0	N	00	N
26	20240226	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-10	5	-0.73	28853463	21080	129.84	1400	1400	1359	1792	966	1379	1368.76	0.23	0	-56	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	794	105.31	0.97	12	0.04	13.00	1409.00	2300	20230403	-40.48	1300	20240208	5.31	1660	-17.53	20240102	1300	5.31	20240208	2300	-40.48	20230403	1300	5.31	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
27	20240226	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	-19	5	-1.38	26532147	19383	119.39	1400	1400	1359	1792	966	1379	1368.84	0.23	0	636	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	789	104.62	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.87	1300	20240208	4.62	1660	-18.07	20240102	1300	4.62	20240208	2300	-40.87	20230403	1300	4.62	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
28	20240226	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	-14	5	-1.02	25371413	18530	114.14	1400	1400	1360	1792	966	1379	1369.21	0.23	0	762	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	792	105.00	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.65	1300	20240208	5.00	1660	-17.77	20240102	1300	5.00	20240208	2300	-40.65	20230403	1300	5.00	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
29	20240226	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-12	5	-0.87	23924043	17467	107.59	1400	1400	1360	1792	966	1379	1369.67	0.23	0	764	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	793	105.15	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.57	1300	20240208	5.15	1660	-17.65	20240102	1300	5.15	20240208	2300	-40.57	20230403	1300	5.15	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
30	20240226	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1372	-7	5	-0.51	23818784	17390	107.11	1400	1400	1360	1792	966	1379	1369.68	0.23	0	764	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	796	105.54	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.35	1300	20240208	5.54	1660	-17.35	20240102	1300	5.54	20240208	2300	-40.35	20230403	1300	5.54	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
31	20240226	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-3	5	-0.22	23551490	17194	105.91	1400	1400	1360	1792	966	1379	1369.75	0.23	0	764	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	798	105.85	0.98	12	0.03	13.00	1409.00	2300	20230403	-40.17	1300	20240208	5.85	1660	-17.11	20240102	1300	5.85	20240208	2300	-40.17	20230403	1300	5.85	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
32	20240226	100953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	-2	5	-0.15	17545286	12799	78.84	1400	1400	1361	1792	966	1379	1370.83	0.23	0	775	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	799	105.92	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.13	1300	20240208	5.92	1660	-17.05	20240102	1300	5.92	20240208	2300	-40.13	20230403	1300	5.92	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
33	20240226	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	13	2	0.94	800718	572	3.52	1400	1400	1364	1792	966	1379	1399.86	0.23	0	-1	1418	1398	1379	1359	1340	1398	1359	58	413	100	990	1	1	57997072	807	107.08	0.99	12	0.00	13.00	1409.00	2300	20230403	-39.48	1300	20240208	7.08	1660	-16.14	20240102	1300	7.08	20240208	2300	-39.48	20230403	1300	7.08	20240208	0.59	N	256630	100	57 억		134776	N	N	0	N	00	N
34	20240223	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	0	3	0.00	21948676	15965	114.14	1379	1399	1360	1792	966	1379	1374.80	0.23	0	-909	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	800	106.08	0.98	12	0.03	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
35	20240223	150946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-16	5	-1.16	21718385	15798	112.95	1379	1399	1360	1792	966	1379	1374.76	0.23	0	-909	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	791	104.85	0.97	12	0.03	13.00	1409.00	2300	20230403	-40.74	1300	20240208	4.85	1660	-17.89	20240102	1300	4.85	20240208	2300	-40.74	20230403	1300	4.85	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
36	20240223	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-6	5	-0.44	17058754	12418	88.78	1379	1399	1360	1792	966	1379	1373.71	0.23	0	-924	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	796	105.62	0.97	12	0.02	13.00	1409.00	2300	20230403	-40.30	1300	20240208	5.62	1660	-17.29	20240102	1300	5.62	20240208	2300	-40.30	20230403	1300	5.62	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
37	20240223	130945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	2	2	0.15	16300585	11867	84.84	1379	1399	1360	1792	966	1379	1373.61	0.23	0	-869	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	801	106.23	0.98	12	0.02	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
38	20240223	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1365	-14	5	-1.02	11447385	8310	59.41	1379	1399	1365	1792	966	1379	1377.54	0.23	0	-1023	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	792	105.00	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.65	1300	20240208	5.00	1660	-17.77	20240102	1300	5.00	20240208	2300	-40.65	20230403	1300	5.00	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
39	20240223	110937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-9	5	-0.65	7304575	5288	37.81	1379	1399	1370	1792	966	1379	1381.35	0.23	0	-792	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	795	105.38	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.43	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
40	20240223	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-6	5	-0.44	4792226	3459	24.73	1379	1399	1373	1792	966	1379	1385.44	0.23	0	-608	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	796	105.62	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.30	1300	20240208	5.62	1660	-17.29	20240102	1300	5.62	20240208	2300	-40.30	20230403	1300	5.62	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
41	20240223	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	19	2	1.38	1429495	1022	7.31	1379	1399	1379	1792	966	1379	1398.72	0.23	0	-176	1413	1395	1381	1363	1349	1405	1373	58	413	100	990	1	1	57997072	811	107.54	0.99	12	0.00	13.00	1409.00	2300	20230403	-39.22	1300	20240208	7.54	1660	-15.78	20240102	1300	7.54	20240208	2300	-39.22	20230403	1300	7.54	20240208	0.59	N	256630	100	57 억		134942	N	N	0	N	00	N
42	20240222	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	0	3	0.00	19282404	13987	121.40	1367	1399	1367	1792	966	1379	1378.59	0.23	0	-302	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	800	106.08	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
43	20240222	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	1	2	0.07	17951668	13022	113.03	1367	1399	1367	1792	966	1379	1378.56	0.23	0	662	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	800	106.15	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
44	20240222	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-3	5	-0.22	17592082	12761	110.76	1367	1399	1367	1792	966	1379	1378.58	0.23	0	669	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	798	105.85	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.17	1300	20240208	5.85	1660	-17.11	20240102	1300	5.85	20240208	2300	-40.17	20230403	1300	5.85	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
45	20240222	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	1	2	0.07	15811796	11471	99.57	1367	1399	1367	1792	966	1379	1378.41	0.23	0	701	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	800	106.15	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
46	20240222	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	2	2	0.15	13447125	9752	84.65	1367	1399	1367	1792	966	1379	1378.91	0.23	0	687	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	801	106.23	0.98	12	0.02	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
47	20240222	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	2	2	0.15	12359728	8962	77.79	1367	1399	1367	1792	966	1379	1379.13	0.23	0	688	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	801	106.23	0.98	12	0.02	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
48	20240222	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	5	2	0.36	6721238	4872	42.29	1367	1399	1367	1792	966	1379	1379.56	0.23	0	722	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	803	106.46	0.98	12	0.01	13.00	1409.00	2300	20230403	-39.83	1300	20240208	6.46	1660	-16.63	20240102	1300	6.46	20240208	2300	-39.83	20230403	1300	6.46	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
49	20240222	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	8	2	0.58	2465391	1803	15.65	1367	1399	1367	1792	966	1379	1367.38	0.23	0	739	1395	1386	1375	1366	1355	1381	1361	58	413	100	990	1	1	57997072	804	106.69	0.98	12	0.00	13.00	1409.00	2300	20230403	-39.70	1300	20240208	6.69	1660	-16.45	20240102	1300	6.69	20240208	2300	-39.70	20230403	1300	6.69	20240208	0.59	N	256630	100	57 억		135244	N	N	0	N	00	N
50	20240221	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-1	5	-0.07	15879124	11521	115.91	1380	1384	1364	1794	966	1380	1378.28	0.23	0	-205	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	800	106.08	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
51	20240221	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	0	3	0.00	15857059	11505	115.74	1380	1384	1364	1794	966	1380	1378.28	0.23	0	-204	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
52	20240221	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-1	5	-0.07	15149566	10992	110.58	1380	1384	1364	1794	966	1380	1378.24	0.23	0	-183	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	800	106.08	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
53	20240221	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	3	2	0.22	13671515	9917	99.77	1380	1384	1364	1794	966	1380	1378.59	0.23	0	-184	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	802	106.38	0.98	12	0.02	13.00	1409.00	2300	20230403	-39.87	1300	20240208	6.38	1660	-16.69	20240102	1300	6.38	20240208	2300	-39.87	20230403	1300	6.38	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
54	20240221	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	2	2	0.14	10555975	7659	77.05	1380	1384	1364	1794	966	1380	1378.24	0.23	0	-166	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	802	106.31	0.98	12	0.01	13.00	1409.00	2300	20230403	-39.91	1300	20240208	6.31	1660	-16.75	20240102	1300	6.31	20240208	2300	-39.91	20230403	1300	6.31	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
55	20240221	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	0	3	0.00	6514215	4732	47.61	1380	1384	1364	1794	966	1380	1376.63	0.23	0	536	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
56	20240221	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-1	5	-0.07	5122779	3724	37.46	1380	1384	1364	1794	966	1380	1375.61	0.23	0	565	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	800	106.08	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
57	20240221	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	4	2	0.29	52474	38	0.38	1380	1384	1380	1794	966	1380	1380.89	0.23	0	-2	1410	1395	1377	1362	1344	1402	1369	58	414	100	990	1	1	57997072	803	106.46	0.98	12	0.00	13.00	1409.00	2300	20230403	-39.83	1300	20240208	6.46	1660	-16.63	20240102	1300	6.46	20240208	2300	-39.83	20230403	1300	6.46	20240208	0.59	N	256630	100	57 억		135450	N	N	0	N	00	N
58	20240220	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-1	5	-0.07	13531825	9787	63.81	1359	1392	1359	1795	967	1381	1382.65	0.23	0	-86	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
59	20240220	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	0	3	0.00	13173020	9527	62.12	1359	1392	1359	1795	967	1381	1382.70	0.23	0	-86	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	801	106.23	0.98	12	0.02	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
60	20240220	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	1	2	0.07	11149729	8063	52.57	1359	1392	1359	1795	967	1381	1382.83	0.23	0	-87	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	802	106.31	0.98	12	0.01	13.00	1409.00	2300	20230403	-39.91	1300	20240208	6.31	1660	-16.75	20240102	1300	6.31	20240208	2300	-39.91	20230403	1300	6.31	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
61	20240220	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	6	2	0.43	7776627	5626	36.68	1359	1392	1359	1795	967	1381	1382.27	0.23	0	-86	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	804	106.69	0.98	12	0.01	13.00	1409.00	2300	20230403	-39.70	1300	20240208	6.69	1660	-16.45	20240102	1300	6.69	20240208	2300	-39.70	20230403	1300	6.69	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
62	20240220	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	7	2	0.51	5986569	4333	28.25	1359	1392	1359	1795	967	1381	1381.62	0.23	0	-86	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	805	106.77	0.99	12	0.01	13.00	1409.00	2300	20230403	-39.65	1300	20240208	6.77	1660	-16.39	20240102	1300	6.77	20240208	2300	-39.65	20230403	1300	6.77	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
63	20240220	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	0	3	0.00	1628813	1188	7.75	1359	1382	1359	1795	967	1381	1371.05	0.23	0	-62	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	801	106.23	0.98	12	0.00	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
64	20240220	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-1	5	-0.07	956748	701	4.57	1359	1382	1359	1795	967	1381	1364.83	0.23	0	-61	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.00	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
65	20240220	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-15	5	-1.09	698768	514	3.35	1359	1382	1359	1795	967	1381	1359.47	0.23	0	6	1419	1400	1377	1358	1335	1409	1367	58	414	100	990	1	1	57997072	792	105.08	0.97	12	0.00	13.00	1409.00	2300	20230403	-40.61	1300	20240208	5.08	1660	-17.71	20240102	1300	5.08	20240208	2300	-40.61	20230403	1300	5.08	20240208	0.60	N	256630	100	57 억		135537	N	N	0	N	00	N
66	20240219	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	1	2	0.07	21144253	15331	94.42	1371	1396	1354	1794	966	1380	1379.18	0.23	0	217	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	801	106.23	0.98	12	0.03	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
67	20240219	150922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	0	3	0.00	20435801	14818	91.26	1371	1396	1354	1794	966	1380	1379.12	0.23	0	217	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.03	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
68	20240219	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	3	2	0.22	17687782	12827	79.00	1371	1396	1354	1794	966	1380	1378.95	0.23	0	231	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	802	106.38	0.98	12	0.02	13.00	1409.00	2300	20230403	-39.87	1300	20240208	6.38	1660	-16.69	20240102	1300	6.38	20240208	2300	-39.87	20230403	1300	6.38	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
69	20240219	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-6	5	-0.43	9946192	7212	44.42	1371	1396	1354	1794	966	1380	1379.12	0.23	0	-96	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	797	105.69	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.26	1300	20240208	5.69	1660	-17.23	20240102	1300	5.69	20240208	2300	-40.26	20230403	1300	5.69	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
70	20240219	120918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	-2	5	-0.14	8214322	5952	36.66	1371	1396	1354	1794	966	1380	1380.09	0.23	0	-90	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	799	106.00	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.09	1300	20240208	6.00	1660	-16.99	20240102	1300	6.00	20240208	2300	-40.09	20230403	1300	6.00	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
71	20240219	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	0	3	0.00	5709522	4136	25.47	1371	1396	1354	1794	966	1380	1380.45	0.23	0	-90	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
72	20240219	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	0	3	0.00	5633662	4081	25.13	1371	1396	1354	1794	966	1380	1380.46	0.23	0	-86	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
73	20240219	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	8	2	0.58	1105467	795	4.90	1371	1394	1371	1794	966	1380	1390.52	0.23	0	10	1394	1386	1376	1368	1358	1391	1373	58	414	100	990	1	1	57997072	805	106.77	0.99	12	0.00	13.00	1409.00	2300	20230403	-39.65	1300	20240208	6.77	1660	-16.39	20240102	1300	6.77	20240208	2300	-39.65	20230403	1300	6.77	20240208	0.60	N	256630	100	57 억		135321	N	N	0	N	00	N
74	20240216	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	10	2	0.73	22310375	16237	170.72	1377	1384	1366	1781	959	1370	1374.05	0.23	0	-438	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	800	106.15	0.98	12	0.03	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
75	20240216	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	11	2	0.80	20941118	15245	160.29	1377	1384	1366	1781	959	1370	1373.64	0.23	0	-437	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	801	106.23	0.98	12	0.03	13.00	1409.00	2300	20230403	-39.96	1300	20240208	6.23	1660	-16.81	20240102	1300	6.23	20240208	2300	-39.96	20230403	1300	6.23	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
76	20240216	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	10	2	0.73	17244678	12566	132.12	1377	1384	1366	1781	959	1370	1372.33	0.23	0	-434	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	800	106.15	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
77	20240216	130910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	9	2	0.66	17099820	12461	131.02	1377	1384	1366	1781	959	1370	1372.27	0.23	0	-434	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	800	106.08	0.98	12	0.02	13.00	1409.00	2300	20230403	-40.04	1300	20240208	6.08	1660	-16.93	20240102	1300	6.08	20240208	2300	-40.04	20230403	1300	6.08	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
78	20240216	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	10	2	0.73	8046341	5842	61.42	1377	1384	1366	1781	959	1370	1377.33	0.23	0	-434	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
79	20240216	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	10	2	0.73	6057049	4401	46.27	1377	1384	1366	1781	959	1370	1376.29	0.23	0	-419	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	800	106.15	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.00	1300	20240208	6.15	1660	-16.87	20240102	1300	6.15	20240208	2300	-40.00	20230403	1300	6.15	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
80	20240216	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	0	3	0.00	3497891	2545	26.76	1377	1384	1366	1781	959	1370	1374.42	0.23	0	-373	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	795	105.38	0.97	12	0.00	13.00	1409.00	2300	20230403	-40.43	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
81	20240216	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	14	2	1.02	634473	460	4.84	1377	1384	1369	1781	959	1370	1379.29	0.23	0	-177	1396	1382	1372	1358	1348	1378	1354	58	411	100	980	1	1	57997072	803	106.46	0.98	12	0.00	13.00	1409.00	2300	20230403	-39.83	1300	20240208	6.46	1660	-16.63	20240102	1300	6.46	20240208	2300	-39.83	20230403	1300	6.46	20240208	0.60	N	256630	100	57 억		135759	N	N	0	N	00	N
82	20240215	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	8	2	0.59	13017999	9483	18.89	1382	1386	1362	1770	954	1362	1372.77	0.23	0	-418	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	795	105.38	0.97	12	0.02	13.00	1409.00	2300	20230403	-40.43	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
83	20240215	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	9	2	0.66	9932752	7231	14.40	1382	1386	1362	1770	954	1362	1373.63	0.23	0	-421	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	795	105.46	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.39	1300	20240208	5.46	1660	-17.41	20240102	1300	5.46	20240208	2300	-40.39	20230403	1300	5.46	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
84	20240215	140905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	8	2	0.59	8988650	6542	13.03	1382	1386	1362	1770	954	1362	1373.99	0.23	0	-421	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	795	105.38	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.43	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
85	20240215	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	9	2	0.66	7864621	5721	11.40	1382	1386	1362	1770	954	1362	1374.69	0.23	0	-421	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	795	105.46	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.39	1300	20240208	5.46	1660	-17.41	20240102	1300	5.46	20240208	2300	-40.39	20230403	1300	5.46	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
86	20240215	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	5	2	0.37	6834613	4968	9.90	1382	1386	1362	1770	954	1362	1375.73	0.23	0	-421	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	793	105.15	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.57	1300	20240208	5.15	1660	-17.65	20240102	1300	5.15	20240208	2300	-40.57	20230403	1300	5.15	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
87	20240215	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	7	2	0.51	6456848	4692	9.35	1382	1386	1362	1770	954	1362	1376.14	0.23	0	-418	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	794	105.31	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.48	1300	20240208	5.31	1660	-17.53	20240102	1300	5.31	20240208	2300	-40.48	20230403	1300	5.31	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
88	20240215	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	13	2	0.95	6004023	4361	8.69	1382	1386	1362	1770	954	1362	1376.75	0.23	0	-410	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	797	105.77	0.98	12	0.01	13.00	1409.00	2300	20230403	-40.22	1300	20240208	5.77	1660	-17.17	20240102	1300	5.77	20240208	2300	-40.22	20230403	1300	5.77	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
89	20240215	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	16	2	1.17	75976	55	0.11	1382	1386	1378	1770	954	1362	1381.38	0.23	0	0	1409	1385	1349	1325	1289	1397	1337	58	408	100	980	1	1	57997072	799	106.00	0.98	12	0.00	13.00	1409.00	2300	20230403	-40.09	1300	20240208	6.00	1660	-16.99	20240102	1300	6.00	20240208	2300	-40.09	20230403	1300	6.00	20240208	0.61	N	256630	100	57 억		136182	N	N	0	N	00	N
90	20240214	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	-9	5	-0.66	68340858	50198	343.89	1355	1373	1313	1782	960	1371	1361.43	0.24	0	-248	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	790	104.77	0.97	12	0.09	13.00	1409.00	2300	20230403	-40.78	1300	20240208	4.77	1660	-17.95	20240102	1300	4.77	20240208	2300	-40.78	20230403	1300	4.77	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
91	20240214	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-5	5	-0.36	63979060	46990	321.92	1355	1373	1313	1782	960	1371	1361.55	0.24	0	497	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	792	105.08	0.97	12	0.08	13.00	1409.00	2300	20230403	-40.61	1300	20240208	5.08	1660	-17.71	20240102	1300	5.08	20240208	2300	-40.61	20230403	1300	5.08	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
92	20240214	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-4	5	-0.29	38568755	28244	193.49	1355	1373	1354	1782	960	1371	1365.56	0.24	0	235	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	793	105.15	0.97	12	0.05	13.00	1409.00	2300	20230403	-40.57	1300	20240208	5.15	1660	-17.65	20240102	1300	5.15	20240208	2300	-40.57	20230403	1300	5.15	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
93	20240214	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-2	5	-0.15	12066204	8841	60.57	1355	1373	1354	1782	960	1371	1364.80	0.24	0	240	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	794	105.31	0.97	12	0.02	13.00	1409.00	2300	20230403	-40.48	1300	20240208	5.31	1660	-17.53	20240102	1300	5.31	20240208	2300	-40.48	20230403	1300	5.31	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
94	20240214	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-1	5	-0.07	9985779	7321	50.15	1355	1373	1354	1782	960	1371	1363.99	0.24	0	243	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	795	105.38	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.43	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
95	20240214	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-2	5	-0.15	8340061	6120	41.93	1355	1373	1354	1782	960	1371	1362.76	0.24	0	253	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	794	105.31	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.48	1300	20240208	5.31	1660	-17.53	20240102	1300	5.31	20240208	2300	-40.48	20230403	1300	5.31	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
96	20240214	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	0	3	0.00	4322909	3190	21.85	1355	1372	1354	1782	960	1371	1355.14	0.24	0	340	1413	1392	1370	1349	1327	1402	1359	58	411	100	980	1	1	57997072	795	105.46	0.97	12	0.01	13.00	1409.00	2300	20230403	-40.39	1300	20240208	5.46	1660	-17.41	20240102	1300	5.46	20240208	2300	-40.39	20230403	1300	5.46	20240208	0.61	N	256630	100	57 억		136436	N	N	0	N	00	N
97	20240213	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	0	3	0.00	19915743	14586	36.67	1350	1391	1348	1782	960	1371	1365.40	0.23	0	-666	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	795	105.46	0.97	12	0.03	13.00	1409.00	2310	20230207	-40.65	1300	20240208	5.46	1660	-17.41	20240102	1300	5.46	20240208	2300	-40.39	20230403	1300	5.46	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N
98	20240213	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1370	-1	5	-0.07	19097885	13989	35.17	1350	1391	1348	1782	960	1371	1365.21	0.23	0	-655	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	795	105.38	0.97	12	0.02	13.00	1409.00	2310	20230207	-40.69	1300	20240208	5.38	1660	-17.47	20240102	1300	5.38	20240208	2300	-40.43	20230403	1300	5.38	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N
99	20240213	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-5	5	-0.36	13442776	9856	24.78	1350	1391	1348	1782	960	1371	1363.92	0.23	0	-852	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	792	105.08	0.97	12	0.02	13.00	1409.00	2310	20230207	-40.87	1300	20240208	5.08	1660	-17.71	20240102	1300	5.08	20240208	2300	-40.61	20230403	1300	5.08	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N
100	20240213	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-4	5	-0.29	12175037	8929	22.45	1350	1391	1348	1782	960	1371	1363.54	0.23	0	-852	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	793	105.15	0.97	12	0.02	13.00	1409.00	2310	20230207	-40.82	1300	20240208	5.15	1660	-17.65	20240102	1300	5.15	20240208	2300	-40.57	20230403	1300	5.15	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N
101	20240213	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-8	5	-0.58	10015859	7355	18.49	1350	1391	1348	1782	960	1371	1361.78	0.23	0	-784	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	791	104.85	0.97	12	0.01	13.00	1409.00	2310	20230207	-41.00	1300	20240208	4.85	1660	-17.89	20240102	1300	4.85	20240208	2300	-40.74	20230403	1300	4.85	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N
102	20240213	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-5	5	-0.36	7318755	5379	13.52	1350	1391	1348	1782	960	1371	1360.62	0.23	0	-488	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	792	105.08	0.97	12	0.01	13.00	1409.00	2310	20230207	-40.87	1300	20240208	5.08	1660	-17.71	20240102	1300	5.08	20240208	2300	-40.61	20230403	1300	5.08	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N
103	20240213	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	-15	5	-1.09	6723183	4941	12.42	1350	1391	1348	1782	960	1371	1360.69	0.23	0	-166	1453	1412	1356	1315	1259	1384	1287	58	411	100	980	1	1	57997072	786	104.31	0.96	12	0.01	13.00	1409.00	2310	20230207	-41.30	1300	20240208	4.31	1660	-18.31	20240102	1300	4.31	20240208	2300	-41.04	20230403	1300	4.31	20240208	0.61	N	256630	100	57 억		136079	N	N	0	N	00	N