KissMeData/053620/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	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	40	2	0.56	11448080	1617	28.45	7060	7150	7010	9230	4970	7100	7079.83	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	614	9.32	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.32	6800	20240104	5.00	7590	-5.93	20240102	6800	5.00	20240104	8850	-19.32	20230627	6800	5.00	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
3	20240229	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	10	2	0.14	10021120	1417	24.93	7060	7150	7010	9230	4970	7100	7072.07	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	611	9.28	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
4	20240229	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	30	2	0.42	9608710	1359	23.91	7060	7150	7010	9230	4970	7100	7070.43	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	613	9.31	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.44	6800	20240104	4.85	7590	-6.06	20240102	6800	4.85	20240104	8850	-19.44	20230627	6800	4.85	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
5	20240229	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	30	2	0.42	8740810	1237	21.77	7060	7150	7010	9230	4970	7100	7066.14	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	613	9.31	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.44	6800	20240104	4.85	7590	-6.06	20240102	6800	4.85	20240104	8850	-19.44	20230627	6800	4.85	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
6	20240229	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	40	2	0.56	8405700	1190	20.94	7060	7150	7010	9230	4970	7100	7063.61	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	614	9.32	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.32	6800	20240104	5.00	7590	-5.93	20240102	6800	5.00	20240104	8850	-19.32	20230627	6800	5.00	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
7	20240229	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	20	2	0.28	6692720	950	16.72	7060	7120	7010	9230	4970	7100	7044.97	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	612	9.30	0.35	12	0.01	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
8	20240229	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-30	5	-0.42	3925200	559	9.84	7060	7070	7010	9230	4970	7100	7021.82	0.46	0	14	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	608	9.23	0.35	12	0.01	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
9	20240229	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-90	5	-1.27	3459010	493	8.67	7060	7060	7010	9230	4970	7100	7016.25	0.46	0	13	7193	7146	7073	7026	6953	7170	7050	43	2130	500	5110	10	1	8600000	603	9.15	0.34	12	0.01	766.00	20436.00	8850	20230627	-20.79	6800	20240104	3.09	7590	-7.64	20240102	6800	3.09	20240104	8850	-20.79	20230627	6800	3.09	20240104	0.02	N	053620	500	43 억		39355	N	N	0	N	00	N
10	20240228	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	20	2	0.28	40026360	5683	229.15	7080	7120	7000	9200	4960	7080	7043.17	0.45	0	261	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	611	9.27	0.35	12	0.07	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
11	20240228	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	40	2	0.56	38834060	5515	222.38	7080	7120	7000	9200	4960	7080	7041.53	0.45	0	261	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	612	9.30	0.35	12	0.06	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
12	20240228	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	40	2	0.56	38826940	5514	222.34	7080	7120	7000	9200	4960	7080	7041.52	0.45	0	261	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	612	9.30	0.35	12	0.06	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
13	20240228	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-40	5	-0.56	29491600	4197	169.23	7080	7120	7000	9200	4960	7080	7026.83	0.45	0	260	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	605	9.19	0.34	12	0.05	766.00	20436.00	8850	20230627	-20.45	6800	20240104	3.53	7590	-7.25	20240102	6800	3.53	20240104	8850	-20.45	20230627	6800	3.53	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
14	20240228	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	30	2	0.42	23858040	3397	136.98	7080	7120	7000	9200	4960	7080	7023.27	0.45	0	259	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	611	9.28	0.35	12	0.04	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
15	20240228	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	10	2	0.14	22196650	3163	127.54	7080	7090	7000	9200	4960	7080	7017.59	0.45	0	269	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	610	9.26	0.35	12	0.04	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
16	20240228	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-30	5	-0.42	19625740	2800	112.90	7080	7080	7000	9200	4960	7080	7009.19	0.45	0	285	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	606	9.20	0.34	12	0.03	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
17	20240228	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	0	3	0.00	516840	73	2.94	7080	7080	7080	9200	4960	7080	7080.00	0.45	0	-10	7193	7136	7083	7026	6973	7110	7000	43	2120	500	5090	10	1	8600000	609	9.24	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		39094	N	N	0	N	00	N
18	20240227	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	0	3	0.00	17546490	2480	32.90	7140	7140	7030	9200	4960	7080	7075.20	0.45	0	-1	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	609	9.24	0.35	12	0.03	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
19	20240227	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	0	3	0.00	16506190	2333	30.95	7140	7140	7030	9200	4960	7080	7075.09	0.45	0	-1	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	609	9.24	0.35	12	0.03	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
20	20240227	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-50	5	-0.71	15104230	2134	28.31	7140	7140	7030	9200	4960	7080	7077.90	0.45	0	-2	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	605	9.18	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.56	6800	20240104	3.38	7590	-7.38	20240102	6800	3.38	20240104	8850	-20.56	20230627	6800	3.38	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
21	20240227	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-30	5	-0.42	12960180	1830	24.28	7140	7140	7050	9200	4960	7080	7082.07	0.45	0	-2	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	606	9.20	0.34	12	0.02	766.00	20436.00	8850	20230627	-20.34	6800	20240104	3.68	7590	-7.11	20240102	6800	3.68	20240104	8850	-20.34	20230627	6800	3.68	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
22	20240227	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-10	5	-0.14	11018640	1555	20.63	7140	7140	7060	9200	4960	7080	7085.94	0.45	0	-2	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	608	9.23	0.35	12	0.02	766.00	20436.00	8850	20230627	-20.11	6800	20240104	3.97	7590	-6.85	20240102	6800	3.97	20240104	8850	-20.11	20230627	6800	3.97	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
23	20240227	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	0	3	0.00	1561440	220	2.92	7140	7140	7080	9200	4960	7080	7097.45	0.45	0	-2	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	609	9.24	0.35	12	0.00	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
24	20240227	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	20	2	0.28	647460	91	1.21	7140	7140	7080	9200	4960	7080	7114.95	0.45	0	-2	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	611	9.27	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.77	6800	20240104	4.41	7590	-6.46	20240102	6800	4.41	20240104	8850	-19.77	20230627	6800	4.41	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
25	20240227	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	60	2	0.85	192780	27	0.36	7140	7140	7140	9200	4960	7080	7140.00	0.45	0	-2	7320	7200	7140	7020	6960	7170	6990	43	2120	500	5090	10	1	8600000	614	9.32	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.32	6800	20240104	5.00	7590	-5.93	20240102	6800	5.00	20240104	8850	-19.32	20230627	6800	5.00	20240104	0.01	N	053620	500	43 억		39095	N	N	0	N	00	N
26	20240226	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-120	5	-1.67	53691380	7529	285.73	7200	7260	7080	9360	5040	7200	7131.28	0.45	0	8	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	609	9.24	0.35	12	0.09	766.00	20436.00	8850	20230627	-20.00	6800	20240104	4.12	7590	-6.72	20240102	6800	4.12	20240104	8850	-20.00	20230627	6800	4.12	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
27	20240226	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-110	5	-1.53	46367640	6495	246.49	7200	7260	7090	9360	5040	7200	7138.97	0.45	0	5	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	610	9.26	0.35	12	0.08	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
28	20240226	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-70	5	-0.97	40444470	5661	214.84	7200	7260	7090	9360	5040	7200	7144.40	0.45	0	-35	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	613	9.31	0.35	12	0.07	766.00	20436.00	8850	20230627	-19.44	6800	20240104	4.85	7590	-6.06	20240102	6800	4.85	20240104	8850	-19.44	20230627	6800	4.85	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
29	20240226	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-90	5	-1.25	40038850	5604	212.68	7200	7260	7090	9360	5040	7200	7144.69	0.45	0	-35	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	611	9.28	0.35	12	0.07	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
30	20240226	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-80	5	-1.11	38873470	5440	206.45	7200	7260	7090	9360	5040	7200	7145.86	0.45	0	-35	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	612	9.30	0.35	12	0.06	766.00	20436.00	8850	20230627	-19.55	6800	20240104	4.71	7590	-6.19	20240102	6800	4.71	20240104	8850	-19.55	20230627	6800	4.71	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
31	20240226	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-110	5	-1.53	36098230	5050	191.65	7200	7260	7090	9360	5040	7200	7148.16	0.45	0	-35	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	610	9.26	0.35	12	0.06	766.00	20436.00	8850	20230627	-19.89	6800	20240104	4.26	7590	-6.59	20240102	6800	4.26	20240104	8850	-19.89	20230627	6800	4.26	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
32	20240226	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-90	5	-1.25	25626890	3577	135.75	7200	7260	7100	9360	5040	7200	7164.35	0.45	0	-35	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	611	9.28	0.35	12	0.04	766.00	20436.00	8850	20230627	-19.66	6800	20240104	4.56	7590	-6.32	20240102	6800	4.56	20240104	8850	-19.66	20230627	6800	4.56	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
33	20240226	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	40	2	0.56	1159240	161	6.11	7200	7240	7200	9360	5040	7200	7200.25	0.45	0	0	7300	7250	7200	7150	7100	7275	7175	43	2160	500	5180	10	1	8600000	623	9.45	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.19	6800	20240104	6.47	7590	-4.61	20240102	6800	6.47	20240104	8850	-18.19	20230627	6800	6.47	20240104	0.01	N	053620	500	43 억		39087	N	N	0	N	00	N
34	20240223	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	50	2	0.70	18902390	2635	52.10	7150	7250	7150	9290	5010	7150	7173.58	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	619	9.40	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
35	20240223	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	0	3	0.00	18146390	2530	50.02	7150	7250	7150	9290	5010	7150	7172.49	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	615	9.33	0.35	12	0.03	766.00	20436.00	8850	20230627	-19.21	6800	20240104	5.15	7590	-5.80	20240102	6800	5.15	20240104	8850	-19.21	20230627	6800	5.15	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
36	20240223	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	10	2	0.14	17860390	2490	49.23	7150	7250	7150	9290	5010	7150	7172.85	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	616	9.35	0.35	12	0.03	766.00	20436.00	8850	20230627	-19.10	6800	20240104	5.29	7590	-5.67	20240102	6800	5.29	20240104	8850	-19.10	20230627	6800	5.29	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
37	20240223	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	10	2	0.14	14721330	2051	40.55	7150	7250	7150	9290	5010	7150	7177.64	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	616	9.35	0.35	12	0.02	766.00	20436.00	8850	20230627	-19.10	6800	20240104	5.29	7590	-5.67	20240102	6800	5.29	20240104	8850	-19.10	20230627	6800	5.29	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
38	20240223	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	20	2	0.28	11186430	1558	30.80	7150	7250	7150	9290	5010	7150	7179.99	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	617	9.36	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.98	6800	20240104	5.44	7590	-5.53	20240102	6800	5.44	20240104	8850	-18.98	20230627	6800	5.44	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
39	20240223	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	30	2	0.42	5978540	832	16.45	7150	7250	7150	9290	5010	7150	7185.75	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	617	9.37	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.87	6800	20240104	5.59	7590	-5.40	20240102	6800	5.59	20240104	8850	-18.87	20230627	6800	5.59	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
40	20240223	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	30	2	0.42	3408100	474	9.37	7150	7250	7150	9290	5010	7150	7190.08	0.45	0	30	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	617	9.37	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.87	6800	20240104	5.59	7590	-5.40	20240102	6800	5.59	20240104	8850	-18.87	20230627	6800	5.59	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
41	20240223	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	100	2	1.40	1328270	185	3.66	7150	7250	7150	9290	5010	7150	7179.84	0.45	0	31	7283	7216	7183	7116	7083	7200	7100	43	2140	500	5140	10	1	8600000	624	9.46	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.01	N	053620	500	43 억		39057	N	N	0	N	00	N
42	20240222	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-110	5	-1.52	36364080	5058	152.95	7250	7250	7150	9430	5090	7260	7189.42	0.45	0	-34	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	615	9.33	0.35	12	0.06	766.00	20436.00	8850	20230627	-19.21	6800	20240104	5.15	7590	-5.80	20240102	6800	5.15	20240104	8850	-19.21	20230627	6800	5.15	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
43	20240222	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-70	5	-0.96	27245680	3784	114.42	7250	7250	7190	9430	5090	7260	7200.23	0.45	0	-34	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	618	9.39	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
44	20240222	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	27000940	3750	113.40	7250	7250	7190	9430	5090	7260	7200.25	0.45	0	-34	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
45	20240222	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	19576330	2719	82.22	7250	7250	7190	9430	5090	7260	7199.83	0.45	0	-34	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
46	20240222	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	15141120	2103	63.59	7250	7250	7190	9430	5090	7260	7199.77	0.45	0	-34	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
47	20240222	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-70	5	-0.96	12477430	1733	52.40	7250	7250	7190	9430	5090	7260	7199.90	0.45	0	-34	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	618	9.39	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
48	20240222	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-50	5	-0.69	216770	30	0.91	7250	7250	7210	9430	5090	7260	7225.67	0.45	0	-1	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	620	9.41	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
49	20240222	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	65250	9	0.27	7250	7250	7250	9430	5090	7260	7250.00	0.45	0	-1	7333	7296	7223	7186	7113	7315	7205	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.01	N	053620	500	43 억		39091	N	N	0	N	00	N
50	20240221	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	10	2	0.14	23632450	3282	79.54	7240	7260	7150	9420	5080	7250	7200.62	0.45	0	-4	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	624	9.48	0.36	12	0.04	766.00	20436.00	8850	20230627	-17.97	6800	20240104	6.76	7590	-4.35	20240102	6800	6.76	20240104	8850	-17.97	20230627	6800	6.76	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
51	20240221	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-60	5	-0.83	14868940	2063	50.00	7240	7250	7180	9420	5080	7250	7207.44	0.45	0	-14	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	618	9.39	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
52	20240221	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-50	5	-0.69	7246080	1004	24.33	7240	7250	7180	9420	5080	7250	7217.21	0.45	0	-14	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
53	20240221	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-50	5	-0.69	6037230	836	20.26	7240	7250	7190	9420	5080	7250	7221.57	0.45	0	-14	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
54	20240221	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-30	5	-0.41	5187770	718	17.40	7240	7250	7210	9420	5080	7250	7225.31	0.45	0	-14	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	621	9.43	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.42	6800	20240104	6.18	7590	-4.87	20240102	6800	6.18	20240104	8850	-18.42	20230627	6800	6.18	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
55	20240221	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-40	5	-0.55	3953110	547	13.26	7240	7250	7210	9420	5080	7250	7226.89	0.45	0	-9	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
56	20240221	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	0	3	0.00	2675890	370	8.97	7240	7250	7220	9420	5080	7250	7232.14	0.45	0	-7	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
57	20240221	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-10	5	-0.14	181000	25	0.61	7240	7240	7240	9420	5080	7250	7240.00	0.45	0	-3	7303	7276	7223	7196	7143	7290	7210	43	2170	500	5220	10	1	8600000	623	9.45	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.19	6800	20240104	6.47	7590	-4.61	20240102	6800	6.47	20240104	8850	-18.19	20230627	6800	6.47	20240104	0.03	N	053620	500	43 억		39095	N	N	0	N	00	N
58	20240220	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	29762180	4126	106.09	7250	7250	7170	9430	5090	7260	7213.33	0.45	0	3	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.05	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
59	20240220	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	26714240	3704	95.24	7250	7250	7180	9430	5090	7260	7212.27	0.45	0	2	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
60	20240220	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-20	5	-0.28	25764240	3572	91.85	7250	7250	7180	9430	5090	7260	7212.83	0.45	0	3	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	623	9.45	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.19	6800	20240104	6.47	7590	-4.61	20240102	6800	6.47	20240104	8850	-18.19	20230627	6800	6.47	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
61	20240220	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-50	5	-0.69	22401270	3105	79.84	7250	7250	7180	9430	5090	7260	7214.58	0.45	0	164	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	620	9.41	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
62	20240220	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	18652070	2585	66.47	7250	7250	7180	9430	5090	7260	7215.50	0.45	0	164	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
63	20240220	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	18652070	2585	66.47	7250	7250	7180	9430	5090	7260	7215.50	0.45	0	164	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
64	20240220	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-40	5	-0.55	18156030	2516	64.70	7250	7250	7180	9430	5090	7260	7216.23	0.45	0	164	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	621	9.43	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.42	6800	20240104	6.18	7590	-4.87	20240102	6800	6.18	20240104	8850	-18.42	20230627	6800	6.18	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
65	20240220	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	8352000	1152	29.62	7250	7250	7250	9430	5090	7260	7250.00	0.45	0	0	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.03	N	053620	500	43 억		39092	N	N	0	N	00	N
66	20240219	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	0	3	0.00	28060360	3888	198.47	7250	7260	7170	9430	5090	7260	7217.17	0.45	0	44	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	624	9.48	0.36	12	0.05	766.00	20436.00	8850	20230627	-17.97	6800	20240104	6.76	7590	-4.35	20240102	6800	6.76	20240104	8850	-17.97	20230627	6800	6.76	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
67	20240219	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-70	5	-0.96	21076600	2924	149.26	7250	7250	7170	9430	5090	7260	7208.14	0.45	0	44	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	618	9.39	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
68	20240219	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-20	5	-0.28	12600490	1745	89.08	7250	7250	7200	9430	5090	7260	7220.91	0.45	0	-1	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	623	9.45	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.19	6800	20240104	6.47	7590	-4.61	20240102	6800	6.47	20240104	8850	-18.19	20230627	6800	6.47	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
69	20240219	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-40	5	-0.55	12455700	1725	88.06	7250	7250	7200	9430	5090	7260	7220.70	0.45	0	-1	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	621	9.43	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.42	6800	20240104	6.18	7590	-4.87	20240102	6800	6.18	20240104	8850	-18.42	20230627	6800	6.18	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
70	20240219	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-50	5	-0.69	9544150	1321	67.43	7250	7250	7200	9430	5090	7260	7224.94	0.45	0	-1	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	620	9.41	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
71	20240219	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-60	5	-0.83	9198070	1273	64.98	7250	7250	7200	9430	5090	7260	7225.51	0.45	0	-1	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	619	9.40	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
72	20240219	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	5582750	771	39.36	7250	7250	7220	9430	5090	7260	7240.92	0.45	0	-1	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
73	20240219	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	3566970	492	25.11	7250	7250	7220	9430	5090	7260	7249.94	0.45	0	0	7320	7290	7230	7200	7140	7305	7215	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.03	N	053620	500	43 억		39048	N	N	0	N	00	N
74	20240216	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	10	2	0.14	14085220	1959	49.67	7250	7260	7170	9420	5080	7250	7190.01	0.45	0	45	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	624	9.48	0.36	12	0.02	766.00	20436.00	8850	20230627	-17.97	6800	20240104	6.76	7590	-4.35	20240102	6800	6.76	20240104	8850	-17.97	20230627	6800	6.76	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
75	20240216	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-40	5	-0.55	13280210	1848	46.86	7250	7250	7170	9420	5080	7250	7186.26	0.45	0	45	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	620	9.41	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
76	20240216	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-80	5	-1.10	6374260	886	22.46	7250	7250	7170	9420	5080	7250	7194.42	0.45	0	3	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	617	9.36	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.98	6800	20240104	5.44	7590	-5.53	20240102	6800	5.44	20240104	8850	-18.98	20230627	6800	5.44	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
77	20240216	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-70	5	-0.97	5628420	782	19.83	7250	7250	7170	9420	5080	7250	7197.47	0.45	0	3	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	617	9.37	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.87	6800	20240104	5.59	7590	-5.40	20240102	6800	5.59	20240104	8850	-18.87	20230627	6800	5.59	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
78	20240216	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-60	5	-0.83	4838520	672	17.04	7250	7250	7170	9420	5080	7250	7200.18	0.45	0	3	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	618	9.39	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
79	20240216	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-10	5	-0.14	4371430	607	15.39	7250	7250	7170	9420	5080	7250	7201.70	0.45	0	3	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	623	9.45	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.19	6800	20240104	6.47	7590	-4.61	20240102	6800	6.47	20240104	8850	-18.19	20230627	6800	6.47	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
80	20240216	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-20	5	-0.28	1278320	177	4.49	7250	7250	7210	9420	5080	7250	7222.15	0.45	0	0	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.31	6800	20240104	6.32	7590	-4.74	20240102	6800	6.32	20240104	8850	-18.31	20230627	6800	6.32	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
81	20240216	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	0	3	0.00	0	0	0.00	0	0	0	9420	5080	7250	0.00	0.45	0	0	7363	7306	7203	7146	7043	7335	7175	43	2170	500	5220	10	1	8600000	624	9.46	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.03	N	053620	500	43 억		39003	N	N	0	N	00	N
82	20240215	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	28327480	3943	188.75	7230	7260	7100	9390	5070	7230	7184.25	0.45	0	-6	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	624	9.46	0.35	12	0.05	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
83	20240215	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-30	5	-0.41	24261300	3382	161.90	7230	7260	7100	9390	5070	7230	7173.65	0.45	0	-6	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	619	9.40	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.64	6800	20240104	5.88	7590	-5.14	20240102	6800	5.88	20240104	8850	-18.64	20230627	6800	5.88	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
84	20240215	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-20	5	-0.28	24152810	3367	161.18	7230	7260	7100	9390	5070	7230	7173.39	0.45	0	-6	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	620	9.41	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
85	20240215	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	23322170	3252	155.67	7230	7260	7100	9390	5070	7230	7171.64	0.45	0	-6	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	624	9.46	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
86	20240215	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	23133690	3226	154.43	7230	7260	7100	9390	5070	7230	7171.01	0.45	0	-5	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	624	9.46	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
87	20240215	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	21951950	3063	146.63	7230	7260	7100	9390	5070	7230	7166.81	0.45	0	0	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	624	9.46	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.08	6800	20240104	6.62	7590	-4.48	20240102	6800	6.62	20240104	8850	-18.08	20230627	6800	6.62	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
88	20240215	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	15505060	2172	103.97	7230	7230	7100	9390	5070	7230	7138.61	0.45	0	2	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.31	6800	20240104	6.32	7590	-4.74	20240102	6800	6.32	20240104	8850	-18.31	20230627	6800	6.32	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
89	20240215	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	115680	16	0.77	7230	7230	7230	9390	5070	7230	7230.00	0.45	0	1	7316	7272	7186	7142	7056	7295	7165	43	2160	500	5200	10	1	8600000	622	9.44	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.31	6800	20240104	6.32	7590	-4.74	20240102	6800	6.32	20240104	8850	-18.31	20230627	6800	6.32	20240104	0.01	N	053620	500	43 억		39010	N	N	0	N	00	N
90	20240214	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	10	2	0.14	14959450	2089	43.79	7220	7230	7100	9380	5060	7220	7161.06	0.45	0	-1	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	622	9.44	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.31	6800	20240104	6.32	7590	-4.74	20240102	6800	6.32	20240104	8850	-18.31	20230627	6800	6.32	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
91	20240214	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-30	5	-0.42	11769570	1647	34.52	7220	7220	7100	9380	5060	7220	7146.07	0.45	0	1	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	618	9.39	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
92	20240214	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-40	5	-0.55	10145550	1421	29.78	7220	7220	7100	9380	5060	7220	7139.73	0.45	0	6	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	617	9.37	0.35	12	0.02	766.00	20436.00	8850	20230627	-18.87	6800	20240104	5.59	7590	-5.40	20240102	6800	5.59	20240104	8850	-18.87	20230627	6800	5.59	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
93	20240214	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-10	5	-0.14	9017810	1264	26.49	7220	7220	7100	9380	5060	7220	7134.34	0.45	0	6	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
94	20240214	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-10	5	-0.14	8866400	1243	26.05	7220	7220	7100	9380	5060	7220	7133.07	0.45	0	6	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
95	20240214	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-10	5	-0.14	8512940	1194	25.03	7220	7220	7100	9380	5060	7220	7129.77	0.45	0	6	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	620	9.41	0.35	12	0.01	766.00	20436.00	8850	20230627	-18.53	6800	20240104	6.03	7590	-5.01	20240102	6800	6.03	20240104	8850	-18.53	20230627	6800	6.03	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
96	20240214	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-70	5	-0.97	522900	73	1.53	7220	7220	7150	9380	5060	7220	7163.01	0.45	0	0	7300	7260	7210	7170	7120	7280	7190	43	2160	500	5190	10	1	8600000	615	9.33	0.35	12	0.00	766.00	20436.00	8850	20230627	-19.21	6800	20240104	5.15	7590	-5.80	20240102	6800	5.15	20240104	8850	-19.21	20230627	6800	5.15	20240104	0.01	N	053620	500	43 억		39008	N	N	0	N	00	N
97	20240213	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	40	2	0.56	34379650	4771	123.60	7180	7250	7160	9330	5030	7180	7205.96	0.45	0	-27	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	621	9.43	0.35	12	0.06	766.00	20436.00	8850	20230627	-18.42	6800	20240104	6.18	7590	-4.87	20240102	6800	6.18	20240104	8850	-18.42	20230627	6800	6.18	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N
98	20240213	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	40	2	0.56	27667240	3838	99.43	7180	7250	7160	9330	5030	7180	7208.76	0.45	0	-27	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	621	9.43	0.35	12	0.04	766.00	20436.00	8850	20230627	-18.42	6800	20240104	6.18	7590	-4.87	20240102	6800	6.18	20240104	8850	-18.42	20230627	6800	6.18	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N
99	20240213	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	50	2	0.70	21637400	2999	77.69	7180	7250	7160	9330	5030	7180	7214.87	0.45	0	-27	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	622	9.44	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.31	6800	20240104	6.32	7590	-4.74	20240102	6800	6.32	20240104	8850	-18.31	20230627	6800	6.32	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N
100	20240213	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	0	3	0.00	20045800	2778	71.97	7180	7250	7160	9330	5030	7180	7215.91	0.45	0	-27	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	617	9.37	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.87	6800	20240104	5.59	7590	-5.40	20240102	6800	5.59	20240104	8850	-18.87	20230627	6800	5.59	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N
101	20240213	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	50	2	0.70	16025180	2220	57.51	7180	7250	7160	9330	5030	7180	7218.55	0.45	0	-27	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	622	9.44	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.31	6800	20240104	6.32	7590	-4.74	20240102	6800	6.32	20240104	8850	-18.31	20230627	6800	6.32	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N
102	20240213	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	60	2	0.84	15771980	2185	56.61	7180	7250	7160	9330	5030	7180	7218.30	0.45	0	-26	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	623	9.45	0.35	12	0.03	766.00	20436.00	8850	20230627	-18.19	6800	20240104	6.47	7590	-4.61	20240102	6800	6.47	20240104	8850	-18.19	20230627	6800	6.47	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N
103	20240213	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	10	2	0.14	452820	63	1.63	7180	7190	7180	9330	5030	7180	7187.62	0.45	0	0	7266	7222	7186	7142	7106	7245	7165	43	2150	500	5160	10	1	8600000	618	9.39	0.35	12	0.00	766.00	20436.00	8850	20230627	-18.76	6800	20240104	5.74	7590	-5.27	20240102	6800	5.74	20240104	8850	-18.76	20230627	6800	5.74	20240104	0.01	N	053620	500	43 억		39035	N	N	0	N	00	N