KissMeData/146060/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	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-120	5	-5.03	758510850	330443	80.35	2330	2385	2235	3100	1670	2385	2295.48	2.22	0	11045	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	490	16.65	2.27	12	1.53	136.00	1000.00	8250	20230912	-72.55	2065	20240219	9.69	2580	-12.21	20240220	2065	9.69	20240219	8250	-72.55	20230912	2065	9.69	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
3	20240229	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-105	5	-4.40	736959900	320934	78.04	2330	2385	2235	3100	1670	2385	2296.28	2.22	0	13278	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	493	16.76	2.28	12	1.48	136.00	1000.00	8250	20230912	-72.36	2065	20240219	10.41	2580	-11.63	20240220	2065	10.41	20240219	8250	-72.36	20230912	2065	10.41	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
4	20240229	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-135	5	-5.66	645130215	280258	68.15	2330	2385	2235	3100	1670	2385	2301.90	2.22	0	30827	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	487	16.54	2.25	12	1.30	136.00	1000.00	8250	20230912	-72.73	2065	20240219	8.96	2580	-12.79	20240220	2065	8.96	20240219	8250	-72.73	20230912	2065	8.96	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
5	20240229	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-70	5	-2.94	453673865	195786	47.61	2330	2385	2275	3100	1670	2385	2317.18	2.22	0	40038	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	501	17.02	2.31	12	0.91	136.00	1000.00	8250	20230912	-71.94	2065	20240219	12.11	2580	-10.27	20240220	2065	12.11	20240219	8250	-71.94	20230912	2065	12.11	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
6	20240229	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-50	5	-2.10	162518320	69389	16.87	2330	2385	2320	3100	1670	2385	2342.10	2.22	0	-15375	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	505	17.17	2.33	12	0.32	136.00	1000.00	8250	20230912	-71.70	2065	20240219	13.08	2580	-9.50	20240220	2065	13.08	20240219	8250	-71.70	20230912	2065	13.08	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
7	20240229	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-40	5	-1.68	127516335	54421	13.23	2330	2385	2320	3100	1670	2385	2343.11	2.22	0	-12536	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	507	17.24	2.35	12	0.25	136.00	1000.00	8250	20230912	-71.58	2065	20240219	13.56	2580	-9.11	20240220	2065	13.56	20240219	8250	-71.58	20230912	2065	13.56	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
8	20240229	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-25	5	-1.05	93207340	39785	9.67	2330	2385	2320	3100	1670	2385	2342.72	2.22	0	-9334	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	510	17.35	2.36	12	0.18	136.00	1000.00	8250	20230912	-71.39	2065	20240219	14.29	2580	-8.53	20240220	2065	14.29	20240219	8250	-71.39	20230912	2065	14.29	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
9	20240229	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-50	5	-2.10	25504680	10901	2.65	2330	2370	2325	3100	1670	2385	2339.46	2.22	0	-2847	2491	2437	2361	2307	2231	2465	2335	22	715	100	1470	5	1	21623916	505	17.17	2.33	12	0.05	136.00	1000.00	8250	20230912	-71.70	2065	20240219	13.08	2580	-9.50	20240220	2065	13.08	20240219	8250	-71.70	20230912	2065	13.08	20240219	0.55	N	146060	100	21 억		480497	N	N	0	N	00	N
10	20240228	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	35	2	1.49	959430810	409127	100.84	2340	2415	2285	3055	1645	2350	2345.02	2.57	0	-89506	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	516	17.54	2.38	12	1.89	136.00	1000.00	8250	20230912	-71.09	2065	20240219	15.50	2580	-7.56	20240220	2065	15.50	20240219	8250	-71.09	20230912	2065	15.50	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
11	20240228	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	20	2	0.85	828554640	353740	87.18	2340	2415	2285	3055	1645	2350	2342.26	2.57	0	-92416	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	512	17.43	2.37	12	1.64	136.00	1000.00	8250	20230912	-71.27	2065	20240219	14.77	2580	-8.14	20240220	2065	14.77	20240219	8250	-71.27	20230912	2065	14.77	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
12	20240228	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	5	2	0.21	501312265	216314	53.31	2340	2410	2285	3055	1645	2350	2317.46	2.57	0	-59666	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	509	17.32	2.35	12	1.00	136.00	1000.00	8250	20230912	-71.45	2065	20240219	14.04	2580	-8.72	20240220	2065	14.04	20240219	8250	-71.45	20230912	2065	14.04	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
13	20240228	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-45	5	-1.91	306802840	132994	32.78	2340	2345	2285	3055	1645	2350	2306.76	2.57	0	-52897	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	498	16.95	2.31	12	0.62	136.00	1000.00	8250	20230912	-72.06	2065	20240219	11.62	2580	-10.66	20240220	2065	11.62	20240219	8250	-72.06	20230912	2065	11.62	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
14	20240228	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-60	5	-2.55	254927355	110426	27.22	2340	2345	2285	3055	1645	2350	2308.43	2.57	0	-35226	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	495	16.84	2.29	12	0.51	136.00	1000.00	8250	20230912	-72.24	2065	20240219	10.90	2580	-11.24	20240220	2065	10.90	20240219	8250	-72.24	20230912	2065	10.90	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
15	20240228	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-40	5	-1.70	206434010	89313	22.01	2340	2345	2290	3055	1645	2350	2311.18	2.57	0	-23418	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	500	16.99	2.31	12	0.41	136.00	1000.00	8250	20230912	-72.00	2065	20240219	11.86	2580	-10.47	20240220	2065	11.86	20240219	8250	-72.00	20230912	2065	11.86	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
16	20240228	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-40	5	-1.70	149303680	64569	15.91	2340	2345	2290	3055	1645	2350	2312.08	2.57	0	-11461	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	500	16.99	2.31	12	0.30	136.00	1000.00	8250	20230912	-72.00	2065	20240219	11.86	2580	-10.47	20240220	2065	11.86	20240219	8250	-72.00	20230912	2065	11.86	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
17	20240228	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-20	5	-0.85	42735860	18446	4.55	2340	2345	2300	3055	1645	2350	2316.07	2.57	0	-5445	2466	2407	2301	2242	2136	2437	2272	22	705	100	1450	5	1	21623916	504	17.13	2.33	12	0.09	136.00	1000.00	8250	20230912	-71.76	2065	20240219	12.83	2580	-9.69	20240220	2065	12.83	20240219	8250	-71.76	20230912	2065	12.83	20240219	0.48	N	146060	100	21 억		554681	N	N	0	N	00	N
18	20240227	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	95	2	4.21	911877385	401573	235.26	2255	2360	2195	2930	1580	2255	2270.36	2.70	0	-36901	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	508	17.28	2.35	12	1.86	136.00	1000.00	8250	20230912	-71.52	2065	20240219	13.80	2580	-8.91	20240220	2065	13.80	20240219	8250	-71.52	20230912	2065	13.80	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
19	20240227	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	100	2	4.43	850685345	375460	219.97	2255	2360	2195	2930	1580	2255	2265.71	2.70	0	-32186	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	509	17.32	2.35	12	1.74	136.00	1000.00	8250	20230912	-71.45	2065	20240219	14.04	2580	-8.72	20240220	2065	14.04	20240219	8250	-71.45	20230912	2065	14.04	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
20	20240227	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	15	2	0.67	555682470	248133	145.37	2255	2300	2195	2930	1580	2255	2239.45	2.70	0	-51837	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	491	16.69	2.27	12	1.15	136.00	1000.00	8250	20230912	-72.48	2065	20240219	9.93	2580	-12.02	20240220	2065	9.93	20240219	8250	-72.48	20230912	2065	9.93	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
21	20240227	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-20	5	-0.89	455812040	203927	119.47	2255	2300	2195	2930	1580	2255	2235.17	2.70	0	-52095	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	483	16.43	2.23	12	0.94	136.00	1000.00	8250	20230912	-72.91	2065	20240219	8.23	2580	-13.37	20240220	2065	8.23	20240219	8250	-72.91	20230912	2065	8.23	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
22	20240227	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-35	5	-1.55	410762645	183719	107.63	2255	2300	2195	2930	1580	2255	2235.82	2.70	0	-48641	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	480	16.32	2.22	12	0.85	136.00	1000.00	8250	20230912	-73.09	2065	20240219	7.51	2580	-13.95	20240220	2065	7.51	20240219	8250	-73.09	20230912	2065	7.51	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
23	20240227	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-25	5	-1.11	351442770	156998	91.98	2255	2300	2195	2930	1580	2255	2238.52	2.70	0	-36073	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	482	16.40	2.23	12	0.73	136.00	1000.00	8250	20230912	-72.97	2065	20240219	7.99	2580	-13.57	20240220	2065	7.99	20240219	8250	-72.97	20230912	2065	7.99	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
24	20240227	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	5	2	0.22	242838980	108910	63.81	2255	2295	2195	2930	1580	2255	2229.72	2.70	0	-32202	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	489	16.62	2.26	12	0.50	136.00	1000.00	8250	20230912	-72.61	2065	20240219	9.44	2580	-12.40	20240220	2065	9.44	20240219	8250	-72.61	20230912	2065	9.44	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
25	20240227	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-5	5	-0.22	23519730	10441	6.12	2255	2295	2240	2930	1580	2255	2252.63	2.70	0	-5250	2308	2281	2248	2221	2188	2295	2235	22	675	100	1390	5	1	21623916	487	16.54	2.25	12	0.05	136.00	1000.00	8250	20230912	-72.73	2065	20240219	8.96	2580	-12.79	20240220	2065	8.96	20240219	8250	-72.73	20230912	2065	8.96	20240219	0.60	N	146060	100	21 억		583549	N	N	0	N	00	N
26	20240226	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	25	2	1.12	380483865	169761	44.79	2230	2275	2215	2895	1565	2230	2240.50	2.73	0	-13221	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	488	16.58	2.25	12	0.79	136.00	1000.00	8250	20230912	-72.67	2065	20240219	9.20	2580	-12.60	20240220	2065	9.20	20240219	8250	-72.67	20230912	2065	9.20	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
27	20240226	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	20	2	0.90	317739155	141899	37.44	2230	2275	2215	2895	1565	2230	2239.23	2.73	0	-15330	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	487	16.54	2.25	12	0.66	136.00	1000.00	8250	20230912	-72.73	2065	20240219	8.96	2580	-12.79	20240220	2065	8.96	20240219	8250	-72.73	20230912	2065	8.96	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
28	20240226	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	10	2	0.45	250064700	111674	29.47	2230	2275	2215	2895	1565	2230	2239.28	2.73	0	-6787	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	484	16.47	2.24	12	0.52	136.00	1000.00	8250	20230912	-72.85	2065	20240219	8.47	2580	-13.18	20240220	2065	8.47	20240219	8250	-72.85	20230912	2065	8.47	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
29	20240226	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	5	2	0.22	212690670	94932	25.05	2230	2275	2215	2895	1565	2230	2240.51	2.73	0	-3565	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	483	16.43	2.23	12	0.44	136.00	1000.00	8250	20230912	-72.91	2065	20240219	8.23	2580	-13.37	20240220	2065	8.23	20240219	8250	-72.91	20230912	2065	8.23	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
30	20240226	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	15	2	0.67	185241385	82697	21.82	2230	2275	2215	2895	1565	2230	2240.06	2.73	0	-58	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	485	16.51	2.25	12	0.38	136.00	1000.00	8250	20230912	-72.79	2065	20240219	8.72	2580	-12.98	20240220	2065	8.72	20240219	8250	-72.79	20230912	2065	8.72	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
31	20240226	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	20	2	0.90	134467330	60008	15.83	2230	2260	2215	2895	1565	2230	2240.92	2.73	0	-820	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	487	16.54	2.25	12	0.28	136.00	1000.00	8250	20230912	-72.73	2065	20240219	8.96	2580	-12.79	20240220	2065	8.96	20240219	8250	-72.73	20230912	2065	8.96	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
32	20240226	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-15	5	-0.67	91932695	41061	10.83	2230	2260	2215	2895	1565	2230	2239.04	2.73	0	-3109	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	479	16.29	2.21	12	0.19	136.00	1000.00	8250	20230912	-73.15	2065	20240219	7.26	2580	-14.15	20240220	2065	7.26	20240219	8250	-73.15	20230912	2065	7.26	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
33	20240226	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	10	2	0.45	34163005	15247	4.02	2230	2260	2230	2895	1565	2230	2241.01	2.73	0	1455	2436	2332	2281	2177	2126	2307	2152	22	665	100	1380	5	1	21623916	484	16.47	2.24	12	0.07	136.00	1000.00	8250	20230912	-72.85	2065	20240219	8.47	2580	-13.18	20240220	2065	8.47	20240219	8250	-72.85	20230912	2065	8.47	20240219	0.40	N	146060	100	21 억		590028	N	N	0	N	00	N
34	20240223	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-75	5	-3.25	865312680	377501	84.80	2305	2385	2230	2995	1615	2305	2292.29	2.80	0	-29987	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	482	16.40	2.23	12	1.75	136.00	1000.00	8250	20230912	-72.97	2065	20240219	7.99	2580	-13.57	20240220	2065	7.99	20240219	8250	-72.97	20230912	2065	7.99	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
35	20240223	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-50	5	-2.17	817254795	356006	79.97	2305	2385	2230	2995	1615	2305	2295.62	2.80	0	-30431	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	488	16.58	2.25	12	1.65	136.00	1000.00	8250	20230912	-72.67	2065	20240219	9.20	2580	-12.60	20240220	2065	9.20	20240219	8250	-72.67	20230912	2065	9.20	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
36	20240223	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-45	5	-1.95	753893020	327917	73.66	2305	2385	2230	2995	1615	2305	2299.04	2.80	0	-20007	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	489	16.62	2.26	12	1.52	136.00	1000.00	8250	20230912	-72.61	2065	20240219	9.44	2580	-12.40	20240220	2065	9.44	20240219	8250	-72.61	20230912	2065	9.44	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
37	20240223	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-35	5	-1.52	696515110	302605	67.97	2305	2385	2230	2995	1615	2305	2301.73	2.80	0	-9313	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	491	16.69	2.27	12	1.40	136.00	1000.00	8250	20230912	-72.48	2065	20240219	9.93	2580	-12.02	20240220	2065	9.93	20240219	8250	-72.48	20230912	2065	9.93	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
38	20240223	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-20	5	-0.87	637912185	276845	62.19	2305	2385	2230	2995	1615	2305	2304.22	2.80	0	-2360	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	494	16.80	2.29	12	1.28	136.00	1000.00	8250	20230912	-72.30	2065	20240219	10.65	2580	-11.43	20240220	2065	10.65	20240219	8250	-72.30	20230912	2065	10.65	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
39	20240223	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-15	5	-0.65	611804340	265432	59.62	2305	2385	2230	2995	1615	2305	2304.94	2.80	0	1576	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	495	16.84	2.29	12	1.23	136.00	1000.00	8250	20230912	-72.24	2065	20240219	10.90	2580	-11.24	20240220	2065	10.90	20240219	8250	-72.24	20230912	2065	10.90	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
40	20240223	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	35	2	1.52	344046315	150021	33.70	2305	2385	2230	2995	1615	2305	2293.32	2.80	0	-35160	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	506	17.21	2.34	12	0.69	136.00	1000.00	8250	20230912	-71.64	2065	20240219	13.32	2580	-9.30	20240220	2065	13.32	20240219	8250	-71.64	20230912	2065	13.32	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
41	20240223	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-40	5	-1.74	51567050	22591	5.07	2305	2320	2255	2995	1615	2305	2282.63	2.80	0	-3399	2521	2412	2346	2237	2171	2380	2205	22	690	100	1420	5	1	21623916	490	16.65	2.27	12	0.10	136.00	1000.00	8250	20230912	-72.55	2065	20240219	9.69	2580	-12.21	20240220	2065	9.69	20240219	8250	-72.55	20230912	2065	9.69	20240219	0.31	N	146060	100	21 억		605953	N	N	0	N	00	N
42	20240222	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-40	5	-1.71	1032089205	440961	89.56	2370	2455	2280	3045	1645	2345	2340.54	3.13	0	-89015	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	498	16.95	2.31	12	2.04	136.00	1000.00	8250	20230912	-72.06	2065	20240219	11.62	2580	-10.66	20240220	2065	11.62	20240219	8250	-72.06	20230912	2065	11.62	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
43	20240222	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-35	5	-1.49	997592310	426009	86.53	2370	2455	2280	3045	1645	2345	2341.71	3.13	0	-87515	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	500	16.99	2.31	12	1.97	136.00	1000.00	8250	20230912	-72.00	2065	20240219	11.86	2580	-10.47	20240220	2065	11.86	20240219	8250	-72.00	20230912	2065	11.86	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
44	20240222	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-20	5	-0.85	941475230	401779	81.61	2370	2455	2280	3045	1645	2345	2343.26	3.13	0	-80471	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	503	17.10	2.33	12	1.86	136.00	1000.00	8250	20230912	-71.82	2065	20240219	12.59	2580	-9.88	20240220	2065	12.59	20240219	8250	-71.82	20230912	2065	12.59	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
45	20240222	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-35	5	-1.49	903468450	385344	78.27	2370	2455	2280	3045	1645	2345	2344.58	3.13	0	-76782	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	500	16.99	2.31	12	1.78	136.00	1000.00	8250	20230912	-72.00	2065	20240219	11.86	2580	-10.47	20240220	2065	11.86	20240219	8250	-72.00	20230912	2065	11.86	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
46	20240222	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-45	5	-1.92	821909780	349921	71.07	2370	2455	2280	3045	1645	2345	2348.85	3.13	0	-68706	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	497	16.91	2.30	12	1.62	136.00	1000.00	8250	20230912	-72.12	2065	20240219	11.38	2580	-10.85	20240220	2065	11.38	20240219	8250	-72.12	20230912	2065	11.38	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
47	20240222	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	0	3	0.00	539791415	227701	46.25	2370	2455	2335	3045	1645	2345	2370.66	3.13	0	-56355	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	507	17.24	2.35	12	1.05	136.00	1000.00	8250	20230912	-71.58	2065	20240219	13.56	2580	-9.11	20240220	2065	13.56	20240219	8250	-71.58	20230912	2065	13.56	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
48	20240222	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	15	2	0.64	427524370	179853	36.53	2370	2455	2335	3045	1645	2345	2377.15	3.13	0	-57729	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	510	17.35	2.36	12	0.83	136.00	1000.00	8250	20230912	-71.39	2065	20240219	14.29	2580	-8.53	20240220	2065	14.29	20240219	8250	-71.39	20230912	2065	14.29	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
49	20240222	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	35	2	1.49	95020755	39806	8.08	2370	2455	2345	3045	1645	2345	2387.56	3.13	0	-13629	2475	2410	2375	2310	2275	2392	2292	22	700	100	1450	5	1	21623916	515	17.50	2.38	12	0.18	136.00	1000.00	8250	20230912	-71.15	2065	20240219	15.25	2580	-7.75	20240220	2065	15.25	20240219	8250	-71.15	20230912	2065	15.25	20240219	0.19	N	146060	100	21 억		677257	N	N	0	N	00	N
50	20240221	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-110	5	-4.48	1146094300	481385	13.69	2425	2440	2340	3190	1720	2455	2380.68	3.21	0	-32137	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	507	17.24	2.35	12	2.23	136.00	1000.00	8250	20230912	-71.58	2065	20240219	13.56	2580	-9.11	20240220	2065	13.56	20240219	8250	-71.58	20230912	2065	13.56	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
51	20240221	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-105	5	-4.28	1054073170	442282	12.58	2425	2440	2340	3190	1720	2455	2383.07	3.21	0	-34372	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	508	17.28	2.35	12	2.05	136.00	1000.00	8250	20230912	-71.52	2065	20240219	13.80	2580	-8.91	20240220	2065	13.80	20240219	8250	-71.52	20230912	2065	13.80	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
52	20240221	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-90	5	-3.67	906012175	379417	10.79	2425	2440	2360	3190	1720	2455	2387.70	3.21	0	-9337	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	511	17.39	2.37	12	1.75	136.00	1000.00	8250	20230912	-71.33	2065	20240219	14.53	2580	-8.33	20240220	2065	14.53	20240219	8250	-71.33	20230912	2065	14.53	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
53	20240221	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-80	5	-3.26	857566525	358958	10.21	2425	2440	2360	3190	1720	2455	2388.83	3.21	0	-10891	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	514	17.46	2.38	12	1.66	136.00	1000.00	8250	20230912	-71.21	2065	20240219	15.01	2580	-7.95	20240220	2065	15.01	20240219	8250	-71.21	20230912	2065	15.01	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
54	20240221	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-65	5	-2.65	688431445	287848	8.19	2425	2440	2365	3190	1720	2455	2391.39	3.21	0	-7056	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	517	17.57	2.39	12	1.33	136.00	1000.00	8250	20230912	-71.03	2065	20240219	15.74	2580	-7.36	20240220	2065	15.74	20240219	8250	-71.03	20230912	2065	15.74	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
55	20240221	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-60	5	-2.44	591397810	247203	7.03	2425	2440	2365	3190	1720	2455	2392.06	3.21	0	-7285	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	518	17.61	2.40	12	1.14	136.00	1000.00	8250	20230912	-70.97	2065	20240219	15.98	2580	-7.17	20240220	2065	15.98	20240219	8250	-70.97	20230912	2065	15.98	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
56	20240221	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-80	5	-3.26	502725530	210237	5.98	2425	2430	2365	3190	1720	2455	2390.88	3.21	0	-5573	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	514	17.46	2.38	12	0.97	136.00	1000.00	8250	20230912	-71.21	2065	20240219	15.01	2580	-7.95	20240220	2065	15.01	20240219	8250	-71.21	20230912	2065	15.01	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
57	20240221	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-45	5	-1.83	181956050	75544	2.15	2425	2430	2385	3190	1720	2455	2407.89	3.21	0	-25979	2821	2637	2396	2212	1971	2730	2305	22	735	100	1520	5	1	21623916	521	17.72	2.41	12	0.35	136.00	1000.00	8250	20230912	-70.79	2065	20240219	16.71	2580	-6.59	20240220	2065	16.71	20240219	8250	-70.79	20230912	2065	16.71	20240219	0.18	N	146060	100	21 억		695105	N	N	0	N	00	N
58	20240220	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	270	2	12.36	8532319270	3491218	3221.48	2190	2580	2155	2840	1530	2185	2443.91	2.94	0	150031	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	531	18.05	2.46	12	16.15	136.00	1000.00	8250	20230912	-70.24	2065	20240219	18.89	2580	-4.84	20240220	2065	18.89	20240219	8250	-70.24	20230912	2065	18.89	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
59	20240220	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	245	2	11.21	8236556025	3370452	3110.05	2190	2580	2155	2840	1530	2185	2443.75	2.94	0	161656	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	525	17.87	2.43	12	15.59	136.00	1000.00	8250	20230912	-70.55	2065	20240219	17.68	2580	-5.81	20240220	2065	17.68	20240219	8250	-70.55	20230912	2065	17.68	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
60	20240220	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	215	2	9.84	7911405855	3235514	2985.54	2190	2580	2155	2840	1530	2185	2445.18	2.94	0	122961	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	519	17.65	2.40	12	14.96	136.00	1000.00	8250	20230912	-70.91	2065	20240219	16.22	2580	-6.98	20240220	2065	16.22	20240219	8250	-70.91	20230912	2065	16.22	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
61	20240220	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	245	2	11.21	7128532870	2912760	2687.72	2190	2580	2155	2840	1530	2185	2447.35	2.94	0	95229	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	525	17.87	2.43	12	13.47	136.00	1000.00	8250	20230912	-70.55	2065	20240219	17.68	2580	-5.81	20240220	2065	17.68	20240219	8250	-70.55	20230912	2065	17.68	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
62	20240220	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	295	2	13.50	4700745825	1946289	1795.92	2190	2535	2155	2840	1530	2185	2415.24	2.94	0	80888	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	536	18.24	2.48	12	9.00	136.00	1000.00	8250	20230912	-69.94	2065	20240219	20.10	2540	-2.36	20240105	2065	20.10	20240219	8250	-69.94	20230912	2065	20.10	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
63	20240220	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	215	2	9.84	2405416520	1013613	935.30	2190	2465	2155	2840	1530	2185	2373.11	2.94	0	-11679	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	519	17.65	2.40	12	4.69	136.00	1000.00	8250	20230912	-70.91	2065	20240219	16.22	2540	-5.51	20240105	2065	16.22	20240219	8250	-70.91	20230912	2065	16.22	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
64	20240220	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-5	5	-0.23	31932460	14605	13.48	2190	2205	2155	2840	1530	2185	2186.41	2.94	0	-7542	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	471	16.03	2.18	12	0.07	136.00	1000.00	8250	20230912	-73.58	2065	20240219	5.57	2540	-14.17	20240105	2065	5.57	20240219	8250	-73.58	20230912	2065	5.57	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
65	20240220	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	10	2	0.46	4306170	1974	1.82	2190	2195	2175	2840	1530	2185	2181.44	2.94	0	1043	2265	2225	2145	2105	2025	2245	2125	22	655	100	1350	5	1	21623916	475	16.14	2.19	12	0.01	136.00	1000.00	8250	20230912	-73.39	2065	20240219	6.30	2540	-13.58	20240105	2065	6.30	20240219	8250	-73.39	20230912	2065	6.30	20240219	0.19	N	146060	100	21 억		635091	N	N	0	N	00	N
66	20240219	160744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2185	15	2	0.69	232331475	108295	174.10	2165	2185	2065	2820	1520	2170	2145.36	2.83	0	24025	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	472	16.07	2.19	12	0.50	136.00	1000.00	8250	20230912	-73.52	2065	20240219	5.81	2540	-13.98	20240105	2065	5.81	20240219	8250	-73.52	20230912	2065	5.81	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
67	20240219	150749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2165	-5	5	-0.23	220895940	103032	165.64	2165	2180	2065	2820	1520	2170	2143.95	2.83	0	20779	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	468	15.92	2.17	12	0.48	136.00	1000.00	8250	20230912	-73.76	2065	20240219	4.84	2540	-14.76	20240105	2065	4.84	20240219	8250	-73.76	20230912	2065	4.84	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
68	20240219	140748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2160	-10	5	-0.46	172011650	80382	129.22	2165	2180	2065	2820	1520	2170	2139.93	2.83	0	15962	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	467	15.88	2.16	12	0.37	136.00	1000.00	8250	20230912	-73.82	2065	20240219	4.60	2540	-14.96	20240105	2065	4.60	20240219	8250	-73.82	20230912	2065	4.60	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
69	20240219	130748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2165	-5	5	-0.23	156939640	73386	117.98	2165	2180	2065	2820	1520	2170	2138.55	2.83	0	15349	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	468	15.92	2.17	12	0.34	136.00	1000.00	8250	20230912	-73.76	2065	20240219	4.84	2540	-14.76	20240105	2065	4.84	20240219	8250	-73.76	20230912	2065	4.84	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
70	20240219	120747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2170	0	3	0.00	148469225	69467	111.68	2165	2180	2065	2820	1520	2170	2137.26	2.83	0	14525	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	469	15.96	2.17	12	0.32	136.00	1000.00	8250	20230912	-73.70	2065	20240219	5.08	2540	-14.57	20240105	2065	5.08	20240219	8250	-73.70	20230912	2065	5.08	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
71	20240219	110745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2165	-5	5	-0.23	134457745	62988	101.26	2165	2180	2065	2820	1520	2170	2134.66	2.83	0	15480	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	468	15.92	2.17	12	0.29	136.00	1000.00	8250	20230912	-73.76	2065	20240219	4.84	2540	-14.76	20240105	2065	4.84	20240219	8250	-73.76	20230912	2065	4.84	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
72	20240219	100740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2150	-20	5	-0.92	117214460	54989	88.40	2165	2180	2065	2820	1520	2170	2131.60	2.83	0	14723	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	465	15.81	2.15	12	0.25	136.00	1000.00	8250	20230912	-73.94	2065	20240219	4.12	2540	-15.35	20240105	2065	4.12	20240219	8250	-73.94	20230912	2065	4.12	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
73	20240219	090741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2155	-15	5	-0.69	62066330	29329	47.15	2165	2180	2065	2820	1520	2170	2116.21	2.83	0	5885	2243	2206	2188	2151	2133	2197	2142	22	650	100	1340	5	1	21623916	466	15.85	2.15	12	0.14	136.00	1000.00	8250	20230912	-73.88	2065	20240219	4.36	2540	-15.16	20240105	2065	4.36	20240219	8250	-73.88	20230912	2065	4.36	20240219	0.19	N	146060	100	21 억		611366	N	N	0	N	00	N
74	20240216	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-30	5	-1.36	136369700	62129	83.31	2205	2225	2170	2860	1540	2200	2195.03	2.83	0	58	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	469	15.96	2.17	12	0.29	136.00	1000.00	8250	20230912	-73.70	2070	20240201	4.83	2540	-14.57	20240105	2070	4.83	20240201	8250	-73.70	20230912	2070	4.83	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
75	20240216	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-10	5	-0.45	128218270	58380	78.28	2205	2225	2175	2860	1540	2200	2196.27	2.83	0	1147	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	474	16.10	2.19	12	0.27	136.00	1000.00	8250	20230912	-73.45	2070	20240201	5.80	2540	-13.78	20240105	2070	5.80	20240201	8250	-73.45	20230912	2070	5.80	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
76	20240216	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	100133195	45497	61.01	2205	2225	2180	2860	1540	2200	2200.87	2.83	0	1055	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	475	16.14	2.19	12	0.21	136.00	1000.00	8250	20230912	-73.39	2070	20240201	6.04	2540	-13.58	20240105	2070	6.04	20240201	8250	-73.39	20230912	2070	6.04	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
77	20240216	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-20	5	-0.91	92624690	42067	56.41	2205	2225	2180	2860	1540	2200	2201.84	2.83	0	-810	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	471	16.03	2.18	12	0.19	136.00	1000.00	8250	20230912	-73.58	2070	20240201	5.31	2540	-14.17	20240105	2070	5.31	20240201	8250	-73.58	20230912	2070	5.31	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
78	20240216	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	77695890	35234	47.25	2205	2225	2185	2860	1540	2200	2205.14	2.83	0	-785	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	475	16.14	2.19	12	0.16	136.00	1000.00	8250	20230912	-73.39	2070	20240201	6.04	2540	-13.58	20240105	2070	6.04	20240201	8250	-73.39	20230912	2070	6.04	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
79	20240216	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	64665950	29287	39.27	2205	2225	2195	2860	1540	2200	2208.01	2.83	0	1089	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	475	16.14	2.19	12	0.14	136.00	1000.00	8250	20230912	-73.39	2070	20240201	6.04	2540	-13.58	20240105	2070	6.04	20240201	8250	-73.39	20230912	2070	6.04	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
80	20240216	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	15	2	0.68	43588695	19749	26.48	2205	2225	2195	2860	1540	2200	2207.13	2.83	0	322	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	479	16.29	2.21	12	0.09	136.00	1000.00	8250	20230912	-73.15	2070	20240201	7.00	2540	-12.80	20240105	2070	7.00	20240201	8250	-73.15	20230912	2070	7.00	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
81	20240216	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	20	2	0.91	7741230	3502	4.70	2205	2220	2200	2860	1540	2200	2210.52	2.83	0	721	2240	2220	2190	2170	2140	2225	2175	22	660	100	1360	5	1	21623916	480	16.32	2.22	12	0.02	136.00	1000.00	8250	20230912	-73.09	2070	20240201	7.25	2540	-12.60	20240105	2070	7.25	20240201	8250	-73.09	20230912	2070	7.25	20240201	0.19	N	146060	100	21 억		611843	N	N	0	N	00	N
82	20240215	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	0	3	0.00	162768655	74533	56.02	2200	2210	2160	2860	1540	2200	2183.85	2.86	0	-6226	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	476	16.18	2.20	12	0.34	136.00	1000.00	8250	20230912	-73.33	2070	20240201	6.28	2540	-13.39	20240105	2070	6.28	20240201	8250	-73.33	20230912	2070	6.28	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
83	20240215	150741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-15	5	-0.68	146576610	67147	50.47	2200	2210	2160	2860	1540	2200	2182.92	2.86	0	-5962	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	472	16.07	2.19	12	0.31	136.00	1000.00	8250	20230912	-73.52	2070	20240201	5.56	2540	-13.98	20240105	2070	5.56	20240201	8250	-73.52	20230912	2070	5.56	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
84	20240215	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-5	5	-0.23	117327085	53838	40.47	2200	2210	2160	2860	1540	2200	2179.26	2.86	0	-915	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	475	16.14	2.19	12	0.25	136.00	1000.00	8250	20230912	-73.39	2070	20240201	6.04	2540	-13.58	20240105	2070	6.04	20240201	8250	-73.39	20230912	2070	6.04	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
85	20240215	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	10	2	0.45	84534590	38844	29.20	2200	2210	2160	2860	1540	2200	2176.26	2.86	0	254	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	478	16.25	2.21	12	0.18	136.00	1000.00	8250	20230912	-73.21	2070	20240201	6.76	2540	-12.99	20240105	2070	6.76	20240201	8250	-73.21	20230912	2070	6.76	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
86	20240215	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-10	5	-0.45	70567760	32472	24.41	2200	2205	2160	2860	1540	2200	2173.19	2.86	0	220	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	474	16.10	2.19	12	0.15	136.00	1000.00	8250	20230912	-73.45	2070	20240201	5.80	2540	-13.78	20240105	2070	5.80	20240201	8250	-73.45	20230912	2070	5.80	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
87	20240215	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-30	5	-1.36	66334920	30530	22.95	2200	2205	2160	2860	1540	2200	2172.78	2.86	0	193	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	469	15.96	2.17	12	0.14	136.00	1000.00	8250	20230912	-73.70	2070	20240201	4.83	2540	-14.57	20240105	2070	4.83	20240201	8250	-73.70	20230912	2070	4.83	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
88	20240215	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-20	5	-0.91	50699100	23329	17.53	2200	2205	2160	2860	1540	2200	2173.22	2.86	0	3135	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	471	16.03	2.18	12	0.11	136.00	1000.00	8250	20230912	-73.58	2070	20240201	5.31	2540	-14.17	20240105	2070	5.31	20240201	8250	-73.58	20230912	2070	5.31	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
89	20240215	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-30	5	-1.36	18775255	8657	6.51	2200	2205	2160	2860	1540	2200	2168.79	2.86	0	2069	2263	2231	2173	2141	2083	2247	2157	22	660	100	1360	5	1	21623916	469	15.96	2.17	12	0.04	136.00	1000.00	8250	20230912	-73.70	2070	20240201	4.83	2540	-14.57	20240105	2070	4.83	20240201	8250	-73.70	20230912	2070	4.83	20240201	0.25	N	146060	100	21 억		618069	N	N	0	N	00	N
90	20240214	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	65	2	3.04	287268135	132569	111.68	2120	2205	2115	2775	1495	2135	2166.93	2.76	0	20191	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	476	16.18	2.20	12	0.61	136.00	1000.00	8250	20230912	-73.33	2070	20240201	6.28	2540	-13.39	20240105	2070	6.28	20240201	8250	-73.33	20230912	2070	6.28	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
91	20240214	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	50	2	2.34	273969415	126506	106.57	2120	2205	2115	2775	1495	2135	2165.66	2.76	0	19093	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	472	16.07	2.19	12	0.59	136.00	1000.00	8250	20230912	-73.52	2070	20240201	5.56	2540	-13.98	20240105	2070	5.56	20240201	8250	-73.52	20230912	2070	5.56	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
92	20240214	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	50	2	2.34	215016840	99652	83.95	2120	2200	2115	2775	1495	2135	2157.68	2.76	0	22608	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	472	16.07	2.19	12	0.46	136.00	1000.00	8250	20230912	-73.52	2070	20240201	5.56	2540	-13.98	20240105	2070	5.56	20240201	8250	-73.52	20230912	2070	5.56	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
93	20240214	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	35	2	1.64	137169735	64031	53.94	2120	2175	2115	2775	1495	2135	2142.24	2.76	0	17538	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	469	15.96	2.17	12	0.30	136.00	1000.00	8250	20230912	-73.70	2070	20240201	4.83	2540	-14.57	20240105	2070	4.83	20240201	8250	-73.70	20230912	2070	4.83	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
94	20240214	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	15	2	0.70	88960175	41692	35.12	2120	2150	2115	2775	1495	2135	2133.75	2.76	0	6061	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	465	15.81	2.15	12	0.19	136.00	1000.00	8250	20230912	-73.94	2070	20240201	3.86	2540	-15.35	20240105	2070	3.86	20240201	8250	-73.94	20230912	2070	3.86	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
95	20240214	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	-5	5	-0.23	58147415	27299	23.00	2120	2145	2115	2775	1495	2135	2130.02	2.76	0	1922	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	461	15.66	2.13	12	0.13	136.00	1000.00	8250	20230912	-74.18	2070	20240201	2.90	2540	-16.14	20240105	2070	2.90	20240201	8250	-74.18	20230912	2070	2.90	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
96	20240214	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	0	3	0.00	7660270	3610	3.04	2120	2135	2115	2775	1495	2135	2121.95	2.76	0	610	2185	2160	2130	2105	2075	2172	2117	22	640	100	1320	5	1	21623916	462	15.70	2.13	12	0.02	136.00	1000.00	8250	20230912	-74.12	2070	20240201	3.14	2540	-15.94	20240105	2070	3.14	20240201	8250	-74.12	20230912	2070	3.14	20240201	0.25	N	146060	100	21 억		597878	N	N	0	N	00	N
97	20240213	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	30	2	1.43	245732000	115604	98.89	2115	2155	2100	2735	1475	2105	2125.64	2.50	0	56365	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	462	15.70	2.13	12	0.53	136.00	1000.00	8250	20230912	-74.12	2070	20240201	3.14	2540	-15.94	20240105	2070	3.14	20240201	8250	-74.12	20230912	2070	3.14	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N
98	20240213	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	25	2	1.19	234179290	110191	94.26	2115	2155	2100	2735	1475	2105	2125.21	2.50	0	54698	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	461	15.66	2.13	12	0.51	136.00	1000.00	8250	20230912	-74.18	2070	20240201	2.90	2540	-16.14	20240105	2070	2.90	20240201	8250	-74.18	20230912	2070	2.90	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N
99	20240213	140725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	20	2	0.95	200067370	94191	80.58	2115	2155	2100	2735	1475	2105	2124.06	2.50	0	45229	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	460	15.62	2.12	12	0.44	136.00	1000.00	8250	20230912	-74.24	2070	20240201	2.66	2540	-16.34	20240105	2070	2.66	20240201	8250	-74.24	20230912	2070	2.66	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N
100	20240213	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	20	2	0.95	182742790	86049	73.61	2115	2155	2100	2735	1475	2105	2123.71	2.50	0	40389	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	460	15.62	2.12	12	0.40	136.00	1000.00	8250	20230912	-74.24	2070	20240201	2.66	2540	-16.34	20240105	2070	2.66	20240201	8250	-74.24	20230912	2070	2.66	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N
101	20240213	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	15	2	0.71	154067720	72548	62.06	2115	2155	2100	2735	1475	2105	2123.67	2.50	0	29468	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	458	15.59	2.12	12	0.34	136.00	1000.00	8250	20230912	-74.30	2070	20240201	2.42	2540	-16.54	20240105	2070	2.42	20240201	8250	-74.30	20230912	2070	2.42	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N
102	20240213	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	30	2	1.43	115603200	54357	46.50	2115	2155	2110	2735	1475	2105	2126.74	2.50	0	25685	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	462	15.70	2.13	12	0.25	136.00	1000.00	8250	20230912	-74.12	2070	20240201	3.14	2540	-15.94	20240105	2070	3.14	20240201	8250	-74.12	20230912	2070	3.14	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N
103	20240213	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	35	2	1.66	78295565	36765	31.45	2115	2155	2110	2735	1475	2105	2129.62	2.50	0	19731	2208	2156	2128	2076	2048	2142	2062	22	630	100	1300	5	1	21623916	463	15.74	2.14	12	0.17	136.00	1000.00	8250	20230912	-74.06	2070	20240201	3.38	2540	-15.75	20240105	2070	3.38	20240201	8250	-74.06	20230912	2070	3.38	20240201	0.25	N	146060	100	21 억		541456	N	N	0	N	00	N