KissMeData/073640/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	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	973	-27	5	-2.70	7012958587	7106170	46.50	1000	1045	951	1300	700	1000	986.90	1.53	0	-144832	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	930	2.82	0.87	12	7.43	345.00	1119.00	7640	20230712	-87.26	772	20240207	26.04	1713	-43.20	20240227	772	26.04	20240207	7640	-87.26	20230712	772	26.04	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
3	20240229	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	972	-28	5	-2.80	6662455999	6744064	44.13	1000	1045	951	1300	700	1000	987.90	1.53	0	-184181	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	929	2.82	0.87	12	7.06	345.00	1119.00	7640	20230712	-87.28	772	20240207	25.91	1713	-43.26	20240227	772	25.91	20240207	7640	-87.28	20230712	772	25.91	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
4	20240229	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	984	-16	5	-1.60	6218382608	6289214	41.15	1000	1045	951	1300	700	1000	988.74	1.53	0	-125226	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	941	2.85	0.88	12	6.58	345.00	1119.00	7640	20230712	-87.12	772	20240207	27.46	1713	-42.56	20240227	772	27.46	20240207	7640	-87.12	20230712	772	27.46	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
5	20240229	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1004	4	2	0.40	5666082155	5728096	37.48	1000	1045	951	1300	700	1000	989.17	1.53	0	-102175	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	960	2.91	0.90	12	5.99	345.00	1119.00	7640	20230712	-86.86	772	20240207	30.05	1713	-41.39	20240227	772	30.05	20240207	7640	-86.86	20230712	772	30.05	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
6	20240229	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1000	0	3	0.00	5015371523	5070374	33.18	1000	1045	951	1300	700	1000	989.15	1.53	0	-22896	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	956	2.90	0.89	12	5.30	345.00	1119.00	7640	20230712	-86.91	772	20240207	29.53	1713	-41.62	20240227	772	29.53	20240207	7640	-86.91	20230712	772	29.53	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
7	20240229	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	975	-25	5	-2.50	3219966260	3293422	21.55	1000	1020	951	1300	700	1000	977.70	1.53	0	127435	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	932	2.83	0.87	12	3.45	345.00	1119.00	7640	20230712	-87.24	772	20240207	26.30	1713	-43.08	20240227	772	26.30	20240207	7640	-87.24	20230712	772	26.30	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
8	20240229	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	979	-21	5	-2.10	2585841377	2637713	17.26	1000	1020	951	1300	700	1000	980.33	1.53	0	73547	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	936	2.84	0.87	12	2.76	345.00	1119.00	7640	20230712	-87.19	772	20240207	26.81	1713	-42.85	20240227	772	26.81	20240207	7640	-87.19	20230712	772	26.81	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
9	20240229	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	967	-33	5	-3.30	614229314	633849	4.15	1000	1000	951	1300	700	1000	969.05	1.53	0	52365	1328	1163	1078	913	828	1121	871	96	300	100	700	1	1	95587404	924	2.80	0.86	12	0.66	345.00	1119.00	7640	20230712	-87.34	772	20240207	25.26	1713	-43.55	20240227	772	25.26	20240207	7640	-87.34	20230712	772	25.26	20240207	0.00	N	073640	100	95 억		1458920	N	N	0	N	00	N
10	20240228	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1000	-112	5	-10.07	16424099495	15045655	32.38	1185	1243	993	1445	779	1112	1091.70	1.62	0	-78287	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	956	2.90	0.89	12	15.74	345.00	1119.00	7640	20230712	-86.91	772	20240207	29.53	1713	-41.62	20240227	772	29.53	20240207	7640	-86.91	20230712	772	29.53	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
11	20240228	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1011	-101	5	-9.08	15967017237	14591696	31.41	1185	1243	993	1445	779	1112	1094.22	1.62	0	-77776	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	966	2.93	0.90	12	15.27	345.00	1119.00	7640	20230712	-86.77	772	20240207	30.96	1713	-40.98	20240227	772	30.96	20240207	7640	-86.77	20230712	772	30.96	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
12	20240228	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1011	-101	5	-9.08	14950523493	13581786	29.23	1185	1243	993	1445	779	1112	1100.76	1.62	0	-78146	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	966	2.93	0.90	12	14.21	345.00	1119.00	7640	20230712	-86.77	772	20240207	30.96	1713	-40.98	20240227	772	30.96	20240207	7640	-86.77	20230712	772	30.96	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
13	20240228	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1018	-94	5	-8.45	13914840707	12558667	27.03	1185	1243	1008	1445	779	1112	1107.98	1.62	0	144924	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	973	2.95	0.91	12	13.14	345.00	1119.00	7640	20230712	-86.68	772	20240207	31.87	1713	-40.57	20240227	772	31.87	20240207	7640	-86.68	20230712	772	31.87	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
14	20240228	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1010	-102	5	-9.17	12827775440	11492711	24.74	1185	1243	1008	1445	779	1112	1116.18	1.62	0	142770	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	965	2.93	0.90	12	12.02	345.00	1119.00	7640	20230712	-86.78	772	20240207	30.83	1713	-41.04	20240227	772	30.83	20240207	7640	-86.78	20230712	772	30.83	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
15	20240228	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1067	-45	5	-4.05	11121437927	9848882	21.20	1185	1243	1044	1445	779	1112	1129.25	1.62	0	161145	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	1020	3.09	0.95	12	10.30	345.00	1119.00	7640	20230712	-86.03	772	20240207	38.21	1713	-37.71	20240227	772	38.21	20240207	7640	-86.03	20230712	772	38.21	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
16	20240228	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1101	-11	5	-0.99	8579262341	7481554	16.10	1185	1243	1076	1445	779	1112	1146.84	1.62	0	-160423	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	1052	3.19	0.98	12	7.83	345.00	1119.00	7640	20230712	-85.59	772	20240207	42.62	1713	-35.73	20240227	772	42.62	20240207	7640	-85.59	20230712	772	42.62	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
17	20240228	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1161	49	2	4.41	3290984005	2768375	5.96	1185	1243	1146	1445	779	1112	1189.51	1.62	0	-243713	1941	1526	1298	883	655	1412	769	96	333	100	770	1	1	95587404	1110	3.37	1.04	12	2.90	345.00	1119.00	7640	20230712	-84.80	772	20240207	50.39	1713	-32.22	20240227	772	50.39	20240207	7640	-84.80	20230712	772	50.39	20240207	0.00	N	073640	100	95 억		1550608	N	N	0	N	00	N
18	20240227	160622	54	100.00	KOSDAQ		금속	N	N	N	N		N	1112	-384	5	-25.67	63280765412	45808179	136.78	1652	1713	1070	1944	1048	1496	1381.54	2.46	0	-839933	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1063	3.22	0.99	12	47.92	345.00	1119.00	7640	20230712	-85.45	772	20240207	44.04	1713	-35.08	20240227	772	44.04	20240207	7640	-85.45	20230712	772	44.04	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
19	20240227	150624	54	100.00	KOSDAQ		금속	N	N	N	N		N	1134	-362	5	-24.20	62412543288	45032662	134.47	1652	1713	1070	1944	1048	1496	1385.85	2.46	0	-810035	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1084	3.29	1.01	12	47.11	345.00	1119.00	7640	20230712	-85.16	772	20240207	46.89	1713	-33.80	20240227	772	46.89	20240207	7640	-85.16	20230712	772	46.89	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
20	20240227	140621	54	100.00	KOSDAQ		금속	N	N	N	N		N	1139	-357	5	-23.86	58822396449	41828834	124.90	1652	1713	1122	1944	1048	1496	1406.19	2.46	0	-1007122	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1089	3.30	1.02	12	43.76	345.00	1119.00	7640	20230712	-85.09	772	20240207	47.54	1713	-33.51	20240227	772	47.54	20240207	7640	-85.09	20230712	772	47.54	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
21	20240227	130544	54	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-281	5	-18.78	55802354055	39253470	117.21	1652	1713	1170	1944	1048	1496	1421.52	2.46	0	-872327	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1161	3.52	1.09	12	41.07	345.00	1119.00	7640	20230712	-84.10	772	20240207	57.38	1713	-29.07	20240227	772	57.38	20240207	7640	-84.10	20230712	772	57.38	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
22	20240227	120625	54	100.00	KOSDAQ		금속	N	N	N	N		N	1205	-291	5	-19.45	52302976098	36367702	108.59	1652	1713	1182	1944	1048	1496	1438.11	2.46	0	-596724	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1152	3.49	1.08	12	38.05	345.00	1119.00	7640	20230712	-84.23	772	20240207	56.09	1713	-29.66	20240227	772	56.09	20240207	7640	-84.23	20230712	772	56.09	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
23	20240227	110622	54	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-164	5	-10.96	46801057934	31949626	95.40	1652	1713	1260	1944	1048	1496	1464.80	2.46	0	-369581	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1273	3.86	1.19	12	33.42	345.00	1119.00	7640	20230712	-82.57	772	20240207	72.54	1713	-22.24	20240227	772	72.54	20240207	7640	-82.57	20230712	772	72.54	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
24	20240227	100619	54	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-123	5	-8.22	41306615382	27862469	83.20	1652	1713	1260	1944	1048	1496	1482.50	2.46	0	-121724	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1312	3.98	1.23	12	29.15	345.00	1119.00	7640	20230712	-82.03	772	20240207	77.85	1713	-19.85	20240227	772	77.85	20240207	7640	-82.03	20230712	772	77.85	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
25	20240227	090622	54	100.00	KOSDAQ		금속	N	N	N	N		N	1610	114	2	7.62	12493290636	7569005	22.60	1652	1713	1560	1944	1048	1496	1651.33	2.46	0	-143343	1660	1577	1413	1330	1166	1619	1372	96	448	100	1040	1	1	95587404	1539	4.67	1.44	12	7.92	345.00	1119.00	7640	20230712	-78.93	772	20240207	108.55	1713	-6.01	20240227	772	108.55	20240207	7640	-78.93	20230712	772	108.55	20240207	0.00	N	073640	100	95 억		2352255	N	N	0	N	01	N
26	20240226	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	345	1	29.97	48578002717	33451142	161.13	1321	1496	1249	1496	806	1151	1452.19	2.44	0	-293714	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1430	4.34	1.34	12	35.00	345.00	1119.00	7640	20230712	-80.42	772	20240207	93.78	1496	0.00	20240226	772	93.78	20240207	7640	-80.42	20230712	772	93.78	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
27	20240226	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	345	1	29.97	48517643605	33410795	160.94	1321	1496	1249	1496	806	1151	1452.15	2.44	0	-293899	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1430	4.34	1.34	12	34.95	345.00	1119.00	7640	20230712	-80.42	772	20240207	93.78	1496	0.00	20240226	772	93.78	20240207	7640	-80.42	20230712	772	93.78	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
28	20240226	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	345	1	29.97	48406888741	33336761	160.58	1321	1496	1249	1496	806	1151	1452.06	2.44	0	-293899	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1430	4.34	1.34	12	34.88	345.00	1119.00	7640	20230712	-80.42	772	20240207	93.78	1496	0.00	20240226	772	93.78	20240207	7640	-80.42	20230712	772	93.78	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
29	20240226	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	345	1	29.97	48349348093	33298298	160.39	1321	1496	1249	1496	806	1151	1452.01	2.44	0	-293899	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1430	4.34	1.34	12	34.84	345.00	1119.00	7640	20230712	-80.42	772	20240207	93.78	1496	0.00	20240226	772	93.78	20240207	7640	-80.42	20230712	772	93.78	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
30	20240226	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	345	1	29.97	48145256293	33161873	159.74	1321	1496	1249	1496	806	1151	1451.83	2.44	0	-293899	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1430	4.34	1.34	12	34.69	345.00	1119.00	7640	20230712	-80.42	772	20240207	93.78	1496	0.00	20240226	772	93.78	20240207	7640	-80.42	20230712	772	93.78	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
31	20240226	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1481	330	2	28.67	46372381825	31970492	154.00	1321	1496	1249	1496	806	1151	1450.47	2.44	0	-322482	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1416	4.29	1.32	12	33.45	345.00	1119.00	7640	20230712	-80.62	772	20240207	91.84	1496	-1.00	20240226	772	91.84	20240207	7640	-80.62	20230712	772	91.84	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
32	20240226	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	345	1	29.97	40631288464	28118336	135.44	1321	1496	1249	1496	806	1151	1445.01	2.44	0	-410685	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1430	4.34	1.34	12	29.42	345.00	1119.00	7640	20230712	-80.42	772	20240207	93.78	1496	0.00	20240226	772	93.78	20240207	7640	-80.42	20230712	772	93.78	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
33	20240226	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	201	2	17.46	6362012207	4761890	22.94	1321	1453	1249	1496	806	1151	1336.03	2.44	0	-297449	1228	1189	1112	1073	996	1209	1093	96	345	100	800	1	1	95587404	1292	3.92	1.21	12	4.98	345.00	1119.00	7640	20230712	-82.30	772	20240207	75.13	1453	-6.95	20240226	772	75.13	20240207	7640	-82.30	20230712	772	75.13	20240207	0.00	N	073640	100	95 억		2328839	N	N	0	N	00	N
34	20240223	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	265	1	29.91	23064473694	20756044	1038.82	1151	1151	1035	1151	621	886	1111.22	2.33	0	413782	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1100	3.34	1.03	12	21.71	345.00	1119.00	7640	20230712	-84.93	772	20240207	49.09	1450	-20.62	20240102	772	49.09	20240207	7640	-84.93	20230712	772	49.09	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
35	20240223	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	265	1	29.91	23049431275	20742975	1038.17	1151	1151	1035	1151	621	886	1111.19	2.33	0	413752	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1100	3.34	1.03	12	21.70	345.00	1119.00	7640	20230712	-84.93	772	20240207	49.09	1450	-20.62	20240102	772	49.09	20240207	7640	-84.93	20230712	772	49.09	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
36	20240223	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	265	1	29.91	23013838902	20712052	1036.62	1151	1151	1035	1151	621	886	1111.13	2.33	0	397820	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1100	3.34	1.03	12	21.67	345.00	1119.00	7640	20230712	-84.93	772	20240207	49.09	1450	-20.62	20240102	772	49.09	20240207	7640	-84.93	20230712	772	49.09	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
37	20240223	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	265	1	29.91	22972688350	20676300	1034.83	1151	1151	1035	1151	621	886	1111.06	2.33	0	362068	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1100	3.34	1.03	12	21.63	345.00	1119.00	7640	20230712	-84.93	772	20240207	49.09	1450	-20.62	20240102	772	49.09	20240207	7640	-84.93	20230712	772	49.09	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
38	20240223	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	265	1	29.91	22687729525	20428725	1022.44	1151	1151	1035	1151	621	886	1110.58	2.33	0	127133	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1100	3.34	1.03	12	21.37	345.00	1119.00	7640	20230712	-84.93	772	20240207	49.09	1450	-20.62	20240102	772	49.09	20240207	7640	-84.93	20230712	772	49.09	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
39	20240223	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1119	233	2	26.30	19426912714	17562662	879.00	1151	1151	1035	1151	621	886	1106.15	2.33	0	-186130	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1070	3.24	1.00	12	18.37	345.00	1119.00	7640	20230712	-85.35	772	20240207	44.95	1450	-22.83	20240102	772	44.95	20240207	7640	-85.35	20230712	772	44.95	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
40	20240223	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1088	202	2	22.80	14839463001	13416727	671.50	1151	1151	1035	1151	621	886	1106.04	2.33	0	-453075	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1040	3.15	0.97	12	14.04	345.00	1119.00	7640	20230712	-85.76	772	20240207	40.93	1450	-24.97	20240102	772	40.93	20240207	7640	-85.76	20230712	772	40.93	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
41	20240223	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1100	214	2	24.15	4462450825	3891535	194.77	1151	1151	1042	1151	621	886	1146.71	2.33	0	50604	931	908	870	847	809	920	859	96	265	100	620	1	1	95587404	1051	3.19	0.98	12	4.07	345.00	1119.00	7640	20230712	-85.60	772	20240207	42.49	1450	-24.14	20240102	772	42.49	20240207	7640	-85.60	20230712	772	42.49	20240207	0.00	N	073640	100	95 억		2230815	N	N	0	N	00	N
42	20240222	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	886	11	2	1.26	1546861515	1798409	95.14	878	893	832	1137	613	875	860.03	2.38	0	-47586	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	847	2.57	0.79	12	1.88	345.00	1119.00	7640	20230712	-88.40	772	20240207	14.77	1450	-38.90	20240102	772	14.77	20240207	7640	-88.40	20230712	772	14.77	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
43	20240222	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	878	3	2	0.34	1368851608	1597403	84.51	878	883	832	1137	613	875	856.92	2.38	0	-28278	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	839	2.54	0.78	12	1.67	345.00	1119.00	7640	20230712	-88.51	772	20240207	13.73	1450	-39.45	20240102	772	13.73	20240207	7640	-88.51	20230712	772	13.73	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
44	20240222	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	857	-18	5	-2.06	1185106972	1385414	73.29	878	883	832	1137	613	875	855.42	2.38	0	-6550	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	819	2.48	0.77	12	1.45	345.00	1119.00	7640	20230712	-88.78	772	20240207	11.01	1450	-40.90	20240102	772	11.01	20240207	7640	-88.78	20230712	772	11.01	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
45	20240222	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	846	-29	5	-3.31	1047981564	1224858	64.80	878	883	832	1137	613	875	855.59	2.38	0	10494	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	809	2.45	0.76	12	1.28	345.00	1119.00	7640	20230712	-88.93	772	20240207	9.59	1450	-41.66	20240102	772	9.59	20240207	7640	-88.93	20230712	772	9.59	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
46	20240222	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	836	-39	5	-4.46	944792811	1102513	58.33	878	883	832	1137	613	875	856.94	2.38	0	11674	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	799	2.42	0.75	12	1.15	345.00	1119.00	7640	20230712	-89.06	772	20240207	8.29	1450	-42.34	20240102	772	8.29	20240207	7640	-89.06	20230712	772	8.29	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
47	20240222	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	855	-20	5	-2.29	629984993	729013	38.57	878	883	850	1137	613	875	864.16	2.38	0	52870	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	817	2.48	0.76	12	0.76	345.00	1119.00	7640	20230712	-88.81	772	20240207	10.75	1450	-41.03	20240102	772	10.75	20240207	7640	-88.81	20230712	772	10.75	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
48	20240222	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	861	-14	5	-1.60	386803639	444865	23.53	878	883	850	1137	613	875	869.49	2.38	0	45749	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	823	2.50	0.77	12	0.47	345.00	1119.00	7640	20230712	-88.73	772	20240207	11.53	1450	-40.62	20240102	772	11.53	20240207	7640	-88.73	20230712	772	11.53	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
49	20240222	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	877	2	2	0.23	85758940	97876	5.18	878	879	870	1137	613	875	876.20	2.38	0	-12016	931	902	881	852	831	892	842	96	262	100	610	1	1	95587404	838	2.54	0.78	12	0.10	345.00	1119.00	7640	20230712	-88.52	772	20240207	13.60	1450	-39.52	20240102	772	13.60	20240207	7640	-88.52	20230712	772	13.60	20240207	0.00	N	073640	100	95 억		2276303	N	N	0	N	00	N
50	20240221	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	875	-39	5	-4.27	1645791485	1876946	159.03	900	910	860	1188	640	914	876.85	2.48	0	-87905	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	836	2.54	0.78	12	1.96	345.00	1119.00	7640	20230712	-88.55	772	20240207	13.34	1450	-39.66	20240102	772	13.34	20240207	7640	-88.55	20230712	772	13.34	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
51	20240221	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	863	-51	5	-5.58	1553354333	1770699	150.03	900	910	860	1188	640	914	877.25	2.48	0	-88937	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	825	2.50	0.77	12	1.85	345.00	1119.00	7640	20230712	-88.70	772	20240207	11.79	1450	-40.48	20240102	772	11.79	20240207	7640	-88.70	20230712	772	11.79	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
52	20240221	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	866	-48	5	-5.25	1302239790	1480255	125.42	900	910	866	1188	640	914	879.74	2.48	0	-70211	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	828	2.51	0.77	12	1.55	345.00	1119.00	7640	20230712	-88.66	772	20240207	12.18	1450	-40.28	20240102	772	12.18	20240207	7640	-88.66	20230712	772	12.18	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
53	20240221	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	868	-46	5	-5.03	1144487199	1299066	110.07	900	910	866	1188	640	914	881.01	2.48	0	-90515	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	830	2.52	0.78	12	1.36	345.00	1119.00	7640	20230712	-88.64	772	20240207	12.44	1450	-40.14	20240102	772	12.44	20240207	7640	-88.64	20230712	772	12.44	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
54	20240221	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	880	-34	5	-3.72	933018271	1056508	89.52	900	910	870	1188	640	914	883.12	2.48	0	-51691	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	841	2.55	0.79	12	1.11	345.00	1119.00	7640	20230712	-88.48	772	20240207	13.99	1450	-39.31	20240102	772	13.99	20240207	7640	-88.48	20230712	772	13.99	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
55	20240221	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	884	-30	5	-3.28	798908310	904063	76.60	900	910	870	1188	640	914	883.69	2.48	0	-24153	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	845	2.56	0.79	12	0.95	345.00	1119.00	7640	20230712	-88.43	772	20240207	14.51	1450	-39.03	20240102	772	14.51	20240207	7640	-88.43	20230712	772	14.51	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
56	20240221	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	886	-28	5	-3.06	466974387	525949	44.56	900	910	876	1188	640	914	887.87	2.48	0	-23797	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	847	2.57	0.79	12	0.55	345.00	1119.00	7640	20230712	-88.40	772	20240207	14.77	1450	-38.90	20240102	772	14.77	20240207	7640	-88.40	20230712	772	14.77	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
57	20240221	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	910	-4	5	-0.44	33620536	37247	3.16	900	910	892	1188	640	914	902.64	2.48	0	3270	955	934	907	886	859	921	873	96	274	100	630	1	1	95587404	870	2.64	0.81	12	0.04	345.00	1119.00	7640	20230712	-88.09	772	20240207	17.88	1450	-37.24	20240102	772	17.88	20240207	7640	-88.09	20230712	772	17.88	20240207	0.00	N	073640	100	95 억		2367843	N	N	0	N	00	N
58	20240220	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	914	2	2	0.22	1061184571	1173044	105.61	920	928	880	1185	639	912	904.62	2.41	0	61596	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	874	2.65	0.82	12	1.23	345.00	1119.00	7640	20230712	-88.04	772	20240207	18.39	1450	-36.97	20240102	772	18.39	20240207	7640	-88.04	20230712	772	18.39	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
59	20240220	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	913	1	2	0.11	1031994107	1141036	102.73	920	928	880	1185	639	912	904.44	2.41	0	68679	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	873	2.65	0.82	12	1.19	345.00	1119.00	7640	20230712	-88.05	772	20240207	18.26	1450	-37.03	20240102	772	18.26	20240207	7640	-88.05	20230712	772	18.26	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
60	20240220	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	901	-11	5	-1.21	859162754	951183	85.64	920	924	880	1185	639	912	903.26	2.41	0	75359	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	861	2.61	0.81	12	1.00	345.00	1119.00	7640	20230712	-88.21	772	20240207	16.71	1450	-37.86	20240102	772	16.71	20240207	7640	-88.21	20230712	772	16.71	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
61	20240220	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	903	-9	5	-0.99	771526893	854183	76.90	920	924	880	1185	639	912	903.23	2.41	0	74610	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	863	2.62	0.81	12	0.89	345.00	1119.00	7640	20230712	-88.18	772	20240207	16.97	1450	-37.72	20240102	772	16.97	20240207	7640	-88.18	20230712	772	16.97	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
62	20240220	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	915	3	2	0.33	642055669	711383	64.05	920	924	880	1185	639	912	902.55	2.41	0	75165	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	875	2.65	0.82	12	0.74	345.00	1119.00	7640	20230712	-88.02	772	20240207	18.52	1450	-36.90	20240102	772	18.52	20240207	7640	-88.02	20230712	772	18.52	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
63	20240220	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	909	-3	5	-0.33	512550995	570449	51.36	920	920	880	1185	639	912	898.50	2.41	0	99840	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	869	2.63	0.81	12	0.60	345.00	1119.00	7640	20230712	-88.10	772	20240207	17.75	1450	-37.31	20240102	772	17.75	20240207	7640	-88.10	20230712	772	17.75	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
64	20240220	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	904	-8	5	-0.88	405105172	452598	40.75	920	920	880	1185	639	912	895.07	2.41	0	122177	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	864	2.62	0.81	12	0.47	345.00	1119.00	7640	20230712	-88.17	772	20240207	17.10	1450	-37.66	20240102	772	17.10	20240207	7640	-88.17	20230712	772	17.10	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
65	20240220	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	915	3	2	0.33	33346159	36523	3.29	920	920	907	1185	639	912	913.02	2.41	0	-1851	983	947	928	892	873	938	883	96	273	100	630	1	1	95587404	875	2.65	0.82	12	0.04	345.00	1119.00	7640	20230712	-88.02	772	20240207	18.52	1450	-36.90	20240102	772	18.52	20240207	7640	-88.02	20230712	772	18.52	20240207	0.00	N	073640	100	95 억		2307972	N	N	0	N	00	N
66	20240219	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	912	-41	5	-4.30	1017157262	1099195	71.71	953	964	909	1238	668	953	925.43	2.51	0	-95532	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	872	2.64	0.82	12	1.15	345.00	1119.00	7640	20230712	-88.06	772	20240207	18.13	1450	-37.10	20240102	772	18.13	20240207	7640	-88.06	20230712	772	18.13	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
67	20240219	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	917	-36	5	-3.78	976618388	1054831	68.81	953	964	909	1238	668	953	925.85	2.51	0	-94812	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	877	2.66	0.82	12	1.10	345.00	1119.00	7640	20230712	-88.00	772	20240207	18.78	1450	-36.76	20240102	772	18.78	20240207	7640	-88.00	20230712	772	18.78	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
68	20240219	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	913	-40	5	-4.20	852565698	918886	59.95	953	964	910	1238	668	953	927.83	2.51	0	-87158	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	873	2.65	0.82	12	0.96	345.00	1119.00	7640	20230712	-88.05	772	20240207	18.26	1450	-37.03	20240102	772	18.26	20240207	7640	-88.05	20230712	772	18.26	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
69	20240219	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	912	-41	5	-4.30	755494855	812631	53.01	953	964	910	1238	668	953	929.69	2.51	0	-77506	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	872	2.64	0.82	12	0.85	345.00	1119.00	7640	20230712	-88.06	772	20240207	18.13	1450	-37.10	20240102	772	18.13	20240207	7640	-88.06	20230712	772	18.13	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
70	20240219	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	922	-31	5	-3.25	614365435	658304	42.95	953	964	916	1238	668	953	933.25	2.51	0	-49581	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	881	2.67	0.82	12	0.69	345.00	1119.00	7640	20230712	-87.93	772	20240207	19.43	1450	-36.41	20240102	772	19.43	20240207	7640	-87.93	20230712	772	19.43	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
71	20240219	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	922	-31	5	-3.25	486535101	519327	33.88	953	964	921	1238	668	953	936.86	2.51	0	-27399	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	881	2.67	0.82	12	0.54	345.00	1119.00	7640	20230712	-87.93	772	20240207	19.43	1450	-36.41	20240102	772	19.43	20240207	7640	-87.93	20230712	772	19.43	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
72	20240219	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	934	-19	5	-1.99	313745341	333022	21.73	953	964	932	1238	668	953	942.12	2.51	0	1758	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	893	2.71	0.83	12	0.35	345.00	1119.00	7640	20230712	-87.77	772	20240207	20.98	1450	-35.59	20240102	772	20.98	20240207	7640	-87.77	20230712	772	20.98	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
73	20240219	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	960	7	2	0.73	92093131	97432	6.36	953	964	932	1238	668	953	945.20	2.51	0	4727	1017	984	967	934	917	976	926	96	285	100	660	1	1	95587404	918	2.78	0.86	12	0.10	345.00	1119.00	7640	20230712	-87.43	772	20240207	24.35	1450	-33.79	20240102	772	24.35	20240207	7640	-87.43	20230712	772	24.35	20240207	0.00	N	073640	100	95 억		2403504	N	N	0	N	00	N
74	20240216	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	953	-37	5	-3.74	1460749045	1515997	24.54	998	1000	950	1287	693	990	963.56	2.76	0	-249275	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	911	2.76	0.85	12	1.59	345.00	1119.00	7640	20230712	-87.53	772	20240207	23.45	1450	-34.28	20240102	772	23.45	20240207	7640	-87.53	20230712	772	23.45	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
75	20240216	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	956	-34	5	-3.43	1385213843	1436726	23.26	998	1000	950	1287	693	990	964.15	2.76	0	-244882	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	914	2.77	0.85	12	1.50	345.00	1119.00	7640	20230712	-87.49	772	20240207	23.83	1450	-34.07	20240102	772	23.83	20240207	7640	-87.49	20230712	772	23.83	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
76	20240216	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	961	-29	5	-2.93	1262276977	1308649	21.18	998	1000	950	1287	693	990	964.56	2.76	0	-219156	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	919	2.79	0.86	12	1.37	345.00	1119.00	7640	20230712	-87.42	772	20240207	24.48	1450	-33.72	20240102	772	24.48	20240207	7640	-87.42	20230712	772	24.48	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
77	20240216	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	970	-20	5	-2.02	1147593658	1189802	19.26	998	1000	950	1287	693	990	964.52	2.76	0	-225324	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	927	2.81	0.87	12	1.24	345.00	1119.00	7640	20230712	-87.30	772	20240207	25.65	1450	-33.10	20240102	772	25.65	20240207	7640	-87.30	20230712	772	25.65	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
78	20240216	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	963	-27	5	-2.73	979036366	1015255	16.43	998	1000	950	1287	693	990	964.33	2.76	0	-181746	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	921	2.79	0.86	12	1.06	345.00	1119.00	7640	20230712	-87.40	772	20240207	24.74	1450	-33.59	20240102	772	24.74	20240207	7640	-87.40	20230712	772	24.74	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
79	20240216	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	960	-30	5	-3.03	882477353	914431	14.80	998	1000	950	1287	693	990	965.06	2.76	0	-162724	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	918	2.78	0.86	12	0.96	345.00	1119.00	7640	20230712	-87.43	772	20240207	24.35	1450	-33.79	20240102	772	24.35	20240207	7640	-87.43	20230712	772	24.35	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
80	20240216	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	962	-28	5	-2.83	599120481	618007	10.00	998	1000	958	1287	693	990	969.44	2.76	0	-114612	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	920	2.79	0.86	12	0.65	345.00	1119.00	7640	20230712	-87.41	772	20240207	24.61	1450	-33.66	20240102	772	24.61	20240207	7640	-87.41	20230712	772	24.61	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
81	20240216	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	965	-25	5	-2.53	154140528	157569	2.55	998	1000	960	1287	693	990	978.24	2.76	0	-39270	1158	1073	989	904	820	1116	947	96	297	100	690	1	1	95587404	922	2.80	0.86	12	0.16	345.00	1119.00	7640	20230712	-87.37	772	20240207	25.00	1450	-33.45	20240102	772	25.00	20240207	7640	-87.37	20230712	772	25.00	20240207	0.00	N	073640	100	95 억		2639139	N	N	0	N	00	N
82	20240215	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	990	51	2	5.43	6141854233	6152969	211.51	939	1074	905	1220	658	939	998.20	3.02	0	-207349	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	946	2.87	0.88	12	6.44	345.00	1119.00	7640	20230712	-87.04	772	20240207	28.24	1450	-31.72	20240102	772	28.24	20240207	7640	-87.04	20230712	772	28.24	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
83	20240215	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	990	51	2	5.43	5992376918	6002125	206.32	939	1074	905	1220	658	939	998.38	3.02	0	-227344	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	946	2.87	0.88	12	6.28	345.00	1119.00	7640	20230712	-87.04	772	20240207	28.24	1450	-31.72	20240102	772	28.24	20240207	7640	-87.04	20230712	772	28.24	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
84	20240215	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	998	59	2	6.28	5505068628	5511852	189.47	939	1074	905	1220	658	939	998.77	3.02	0	-248803	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	954	2.89	0.89	12	5.77	345.00	1119.00	7640	20230712	-86.94	772	20240207	29.27	1450	-31.17	20240102	772	29.27	20240207	7640	-86.94	20230712	772	29.27	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
85	20240215	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1050	111	2	11.82	4023475277	4064539	139.72	939	1074	905	1220	658	939	989.90	3.02	0	-239645	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	1004	3.04	0.94	12	4.25	345.00	1119.00	7640	20230712	-86.26	772	20240207	36.01	1450	-27.59	20240102	772	36.01	20240207	7640	-86.26	20230712	772	36.01	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
86	20240215	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	999	60	2	6.39	2024275514	2110485	72.55	939	1032	905	1220	658	939	959.15	3.02	0	-140546	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	955	2.90	0.89	12	2.21	345.00	1119.00	7640	20230712	-86.92	772	20240207	29.40	1450	-31.10	20240102	772	29.40	20240207	7640	-86.92	20230712	772	29.40	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
87	20240215	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	917	-22	5	-2.34	714672426	779738	26.80	939	946	905	1220	658	939	916.55	3.02	0	-72523	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	877	2.66	0.82	12	0.82	345.00	1119.00	7640	20230712	-88.00	772	20240207	18.78	1450	-36.76	20240102	772	18.78	20240207	7640	-88.00	20230712	772	18.78	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
88	20240215	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	908	-31	5	-3.30	506191173	551533	18.96	939	946	905	1220	658	939	917.79	3.02	0	-83619	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	868	2.63	0.81	12	0.58	345.00	1119.00	7640	20230712	-88.12	772	20240207	17.62	1450	-37.38	20240102	772	17.62	20240207	7640	-88.12	20230712	772	17.62	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
89	20240215	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	912	-27	5	-2.88	78986658	85479	2.94	939	946	905	1220	658	939	924.04	3.02	0	-39780	1031	985	944	898	857	964	877	96	281	100	650	1	1	95587404	872	2.64	0.82	12	0.09	345.00	1119.00	7640	20230712	-88.06	772	20240207	18.13	1450	-37.10	20240102	772	18.13	20240207	7640	-88.06	20230712	772	18.13	20240207	0.00	N	073640	100	95 억		2884265	N	N	0	N	00	N
90	20240214	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	939	-61	5	-6.10	2693289623	2886363	25.95	980	990	903	1300	700	1000	933.10	3.23	0	-206300	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	898	2.72	0.84	12	3.02	345.00	1119.00	7640	20230712	-87.71	772	20240207	21.63	1450	-35.24	20240102	772	21.63	20240207	7640	-87.71	20230712	772	21.63	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
91	20240214	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	945	-55	5	-5.50	2611871974	2799777	25.17	980	990	903	1300	700	1000	932.87	3.23	0	-221820	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	903	2.74	0.84	12	2.93	345.00	1119.00	7640	20230712	-87.63	772	20240207	22.41	1450	-34.83	20240102	772	22.41	20240207	7640	-87.63	20230712	772	22.41	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
92	20240214	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	947	-53	5	-5.30	2424100183	2600910	23.39	980	990	903	1300	700	1000	932.01	3.23	0	-183700	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	905	2.74	0.85	12	2.72	345.00	1119.00	7640	20230712	-87.60	772	20240207	22.67	1450	-34.69	20240102	772	22.67	20240207	7640	-87.60	20230712	772	22.67	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
93	20240214	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	937	-63	5	-6.30	1965506414	2121965	19.08	980	990	903	1300	700	1000	926.25	3.23	0	-194658	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	896	2.72	0.84	12	2.22	345.00	1119.00	7640	20230712	-87.74	772	20240207	21.37	1450	-35.38	20240102	772	21.37	20240207	7640	-87.74	20230712	772	21.37	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
94	20240214	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	936	-64	5	-6.40	1833157315	1980349	17.81	980	990	903	1300	700	1000	925.65	3.23	0	-197951	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	895	2.71	0.84	12	2.07	345.00	1119.00	7640	20230712	-87.75	772	20240207	21.24	1450	-35.45	20240102	772	21.24	20240207	7640	-87.75	20230712	772	21.24	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
95	20240214	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	929	-71	5	-7.10	1666353455	1801626	16.20	980	990	903	1300	700	1000	924.89	3.23	0	-209672	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	888	2.69	0.83	12	1.88	345.00	1119.00	7640	20230712	-87.84	772	20240207	20.34	1450	-35.93	20240102	772	20.34	20240207	7640	-87.84	20230712	772	20.34	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
96	20240214	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	940	-60	5	-6.00	383099802	407976	3.67	980	990	915	1300	700	1000	938.95	3.23	0	-46246	1234	1117	957	840	680	1175	898	96	300	100	700	1	1	95587404	899	2.72	0.84	12	0.43	345.00	1119.00	7640	20230712	-87.70	772	20240207	21.76	1450	-35.17	20240102	772	21.76	20240207	7640	-87.70	20230712	772	21.76	20240207	0.00	N	073640	100	95 억		3092010	N	N	0	N	00	N
97	20240213	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1000	173	2	20.92	11012583037	11073391	698.18	800	1074	797	1075	579	827	994.50	3.50	0	-237662	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	956	2.90	0.89	12	11.58	345.00	1119.00	7640	20230712	-86.91	772	20240207	29.53	1450	-31.03	20240102	772	29.53	20240207	7640	-86.91	20230712	772	29.53	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N
98	20240213	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1000	173	2	20.92	10710516857	10771346	679.14	800	1074	797	1075	579	827	994.35	3.50	0	-291562	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	956	2.90	0.89	12	11.27	345.00	1119.00	7640	20230712	-86.91	772	20240207	29.53	1450	-31.03	20240102	772	29.53	20240207	7640	-86.91	20230712	772	29.53	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N
99	20240213	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1012	185	2	22.37	9891286880	9955087	627.67	800	1074	797	1075	579	827	993.59	3.50	0	-113992	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	967	2.93	0.90	12	10.41	345.00	1119.00	7640	20230712	-86.75	772	20240207	31.09	1450	-30.21	20240102	772	31.09	20240207	7640	-86.75	20230712	772	31.09	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N
100	20240213	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1013	186	2	22.49	9299106965	9369680	590.76	800	1074	797	1075	579	827	992.47	3.50	0	-6123	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	968	2.94	0.91	12	9.80	345.00	1119.00	7640	20230712	-86.74	772	20240207	31.22	1450	-30.14	20240102	772	31.22	20240207	7640	-86.74	20230712	772	31.22	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N
101	20240213	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1008	181	2	21.89	7949622248	8045421	507.27	800	1074	797	1075	579	827	988.09	3.50	0	-11842	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	964	2.92	0.90	12	8.42	345.00	1119.00	7640	20230712	-86.81	772	20240207	30.57	1450	-30.48	20240102	772	30.57	20240207	7640	-86.81	20230712	772	30.57	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N
102	20240213	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1014	187	2	22.61	7199678773	7303252	460.47	800	1074	797	1075	579	827	985.82	3.50	0	-53346	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	969	2.94	0.91	12	7.64	345.00	1119.00	7640	20230712	-86.73	772	20240207	31.35	1450	-30.07	20240102	772	31.35	20240207	7640	-86.73	20230712	772	31.35	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N
103	20240213	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	992	165	2	19.95	5684934441	5780695	364.47	800	1074	797	1075	579	827	983.43	3.50	0	-98688	862	844	816	798	770	853	807	96	248	100	570	1	1	95587404	948	2.88	0.89	12	6.05	345.00	1119.00	7640	20230712	-87.02	772	20240207	28.50	1450	-31.59	20240102	772	28.50	20240207	7640	-87.02	20230712	772	28.50	20240207	0.00	N	073640	100	95 억		3342489	N	N	0	N	00	N