KissMeData/081150/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	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	0	3	0.00	331031630	106599	120.90	3090	3130	3090	4035	2175	3105	3105.39	3.04	0	-15924	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	754	4.81	0.47	12	0.44	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3085	0.65	20240228	5790	-46.37	20230821	3080	0.81	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
3	20240229	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-5	5	-0.16	296474555	95454	108.26	3090	3130	3090	4035	2175	3105	3105.94	3.04	0	-12447	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	752	4.81	0.47	12	0.39	645.00	6547.00	5790	20230821	-46.46	3080	20231113	0.65	3455	-10.27	20240123	3085	0.49	20240228	5790	-46.46	20230821	3080	0.65	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
4	20240229	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-5	5	-0.16	198193000	63755	72.31	3090	3130	3090	4035	2175	3105	3108.68	3.04	0	-552	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	752	4.81	0.47	12	0.26	645.00	6547.00	5790	20230821	-46.46	3080	20231113	0.65	3455	-10.27	20240123	3085	0.49	20240228	5790	-46.46	20230821	3080	0.65	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
5	20240229	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	10	2	0.32	163878080	52702	59.77	3090	3130	3090	4035	2175	3105	3109.54	3.04	0	2866	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.22	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
6	20240229	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	10	2	0.32	147101775	47307	53.65	3090	3130	3090	4035	2175	3105	3109.53	3.04	0	4943	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.19	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
7	20240229	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	5	2	0.16	129516250	41650	47.24	3090	3130	3090	4035	2175	3105	3109.66	3.04	0	6673	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	755	4.82	0.48	12	0.17	645.00	6547.00	5790	20230821	-46.29	3080	20231113	0.97	3455	-9.99	20240123	3085	0.81	20240228	5790	-46.29	20230821	3080	0.97	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
8	20240229	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	10	2	0.32	109240930	35130	39.84	3090	3130	3090	4035	2175	3105	3109.65	3.04	0	6840	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.14	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
9	20240229	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-5	5	-0.16	17472560	5649	6.41	3090	3100	3090	4035	2175	3105	3092.60	3.04	0	1258	3178	3141	3113	3076	3048	3160	3095	121	930	500	2290	5	1	24268402	752	4.81	0.47	12	0.02	645.00	6547.00	5790	20230821	-46.46	3080	20231113	0.65	3455	-10.27	20240123	3085	0.49	20240228	5790	-46.46	20230821	3080	0.65	20231113	6.30	N	081150	500	121 억		737601	N	N	0	N	00	N
10	20240228	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	0	3	0.00	268236220	86102	47.95	3100	3150	3085	4035	2175	3105	3115.55	3.04	0	-212	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	754	4.81	0.47	12	0.35	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3085	0.65	20240228	5790	-46.37	20230821	3080	0.81	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
11	20240228	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	15	2	0.48	228534490	73338	40.84	3100	3150	3085	4035	2175	3105	3116.18	3.04	0	-2079	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	757	4.84	0.48	12	0.30	645.00	6547.00	5790	20230821	-46.11	3080	20231113	1.30	3455	-9.70	20240123	3085	1.13	20240228	5790	-46.11	20230821	3080	1.30	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
12	20240228	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	10	2	0.32	212456480	68196	37.98	3100	3150	3085	4035	2175	3105	3115.38	3.04	0	-1202	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	756	4.83	0.48	12	0.28	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3085	0.97	20240228	5790	-46.20	20230821	3080	1.14	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
13	20240228	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	15	2	0.48	174343225	56022	31.20	3100	3135	3085	4035	2175	3105	3112.05	3.04	0	966	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	757	4.84	0.48	12	0.23	645.00	6547.00	5790	20230821	-46.11	3080	20231113	1.30	3455	-9.70	20240123	3085	1.13	20240228	5790	-46.11	20230821	3080	1.30	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
14	20240228	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	0	3	0.00	143112700	46009	25.62	3100	3135	3085	4035	2175	3105	3110.54	3.04	0	2565	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	754	4.81	0.47	12	0.19	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3085	0.65	20240228	5790	-46.37	20230821	3080	0.81	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
15	20240228	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	15	2	0.48	95066065	30558	17.02	3100	3135	3085	4035	2175	3105	3111.00	3.04	0	1780	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	757	4.84	0.48	12	0.13	645.00	6547.00	5790	20230821	-46.11	3080	20231113	1.30	3455	-9.70	20240123	3085	1.13	20240228	5790	-46.11	20230821	3080	1.30	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
16	20240228	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	25	2	0.81	53793135	17343	9.66	3100	3130	3085	4035	2175	3105	3101.72	3.04	0	2574	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	760	4.85	0.48	12	0.07	645.00	6547.00	5790	20230821	-45.94	3080	20231113	1.62	3455	-9.41	20240123	3085	1.46	20240228	5790	-45.94	20230821	3080	1.62	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
17	20240228	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	0	3	0.00	4023980	1298	0.72	3100	3115	3100	4035	2175	3105	3100.14	3.04	0	-163	3185	3145	3120	3080	3055	3132	3067	121	930	500	2290	5	1	24268402	754	4.81	0.47	12	0.01	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3095	0.32	20240227	5790	-46.37	20230821	3080	0.81	20231113	6.38	N	081150	500	121 억		737813	N	N	0	N	00	N
18	20240227	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-35	5	-1.11	555117405	178403	127.72	3150	3160	3095	4080	2200	3140	3111.60	3.27	0	-57611	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	754	4.81	0.47	12	0.74	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3095	0.32	20240227	5790	-46.37	20230821	3080	0.81	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
19	20240227	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-40	5	-1.27	524292270	168460	120.60	3150	3160	3095	4080	2200	3140	3112.27	3.27	0	-57590	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	752	4.81	0.47	12	0.69	645.00	6547.00	5790	20230821	-46.46	3080	20231113	0.65	3455	-10.27	20240123	3095	0.16	20240227	5790	-46.46	20230821	3080	0.65	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
20	20240227	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-30	5	-0.96	429322400	137832	98.68	3150	3160	3095	4080	2200	3140	3114.82	3.27	0	-51074	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	755	4.82	0.48	12	0.57	645.00	6547.00	5790	20230821	-46.29	3080	20231113	0.97	3455	-9.99	20240123	3095	0.48	20240227	5790	-46.29	20230821	3080	0.97	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
21	20240227	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-20	5	-0.64	353329105	113389	81.18	3150	3160	3095	4080	2200	3140	3116.08	3.27	0	-48035	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	757	4.84	0.48	12	0.47	645.00	6547.00	5790	20230821	-46.11	3080	20231113	1.30	3455	-9.70	20240123	3095	0.81	20240227	5790	-46.11	20230821	3080	1.30	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
22	20240227	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-35	5	-1.11	317613580	101922	72.97	3150	3160	3095	4080	2200	3140	3116.24	3.27	0	-45360	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	754	4.81	0.47	12	0.42	645.00	6547.00	5790	20230821	-46.37	3080	20231113	0.81	3455	-10.13	20240123	3095	0.32	20240227	5790	-46.37	20230821	3080	0.81	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
23	20240227	110637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-10	5	-0.32	266994545	85662	61.33	3150	3160	3095	4080	2200	3140	3116.84	3.27	0	-40993	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	760	4.85	0.48	12	0.35	645.00	6547.00	5790	20230821	-45.94	3080	20231113	1.62	3455	-9.41	20240123	3095	1.13	20240227	5790	-45.94	20230821	3080	1.62	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
24	20240227	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-25	5	-0.80	238718930	76609	54.85	3150	3160	3095	4080	2200	3140	3116.07	3.27	0	-37136	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	756	4.83	0.48	12	0.32	645.00	6547.00	5790	20230821	-46.20	3080	20231113	1.14	3455	-9.84	20240123	3095	0.65	20240227	5790	-46.20	20230821	3080	1.14	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
25	20240227	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-15	5	-0.48	59885750	19106	13.68	3150	3160	3125	4080	2200	3140	3134.39	3.27	0	-9261	3213	3176	3158	3121	3103	3167	3112	121	940	500	2320	5	1	24268402	758	4.84	0.48	12	0.08	645.00	6547.00	5790	20230821	-46.03	3080	20231113	1.46	3455	-9.55	20240123	3110	0.48	20240117	5790	-46.03	20230821	3080	1.46	20231113	6.44	N	081150	500	121 억		794719	N	N	0	N	00	N
26	20240226	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-20	5	-0.63	429359115	136100	86.09	3160	3195	3140	4105	2215	3160	3154.75	3.41	0	-33296	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	762	4.87	0.48	12	0.56	645.00	6547.00	5790	20230821	-45.77	3080	20231113	1.95	3455	-9.12	20240123	3110	0.96	20240117	5790	-45.77	20230821	3080	1.95	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
27	20240226	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-15	5	-0.47	369414635	117016	74.02	3160	3195	3140	4105	2215	3160	3156.96	3.41	0	-29828	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	763	4.88	0.48	12	0.48	645.00	6547.00	5790	20230821	-45.68	3080	20231113	2.11	3455	-8.97	20240123	3110	1.13	20240117	5790	-45.68	20230821	3080	2.11	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
28	20240226	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-5	5	-0.16	313267970	99166	62.73	3160	3195	3145	4105	2215	3160	3159.03	3.41	0	-19923	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	766	4.89	0.48	12	0.41	645.00	6547.00	5790	20230821	-45.51	3080	20231113	2.44	3455	-8.68	20240123	3110	1.45	20240117	5790	-45.51	20230821	3080	2.44	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
29	20240226	130629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-5	5	-0.16	217849825	68861	43.56	3160	3195	3150	4105	2215	3160	3163.62	3.41	0	-15980	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	766	4.89	0.48	12	0.28	645.00	6547.00	5790	20230821	-45.51	3080	20231113	2.44	3455	-8.68	20240123	3110	1.45	20240117	5790	-45.51	20230821	3080	2.44	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
30	20240226	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	15	2	0.47	153027820	48344	30.58	3160	3195	3150	4105	2215	3160	3165.39	3.41	0	-13748	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	771	4.92	0.48	12	0.20	645.00	6547.00	5790	20230821	-45.16	3080	20231113	3.08	3455	-8.10	20240123	3110	2.09	20240117	5790	-45.16	20230821	3080	3.08	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
31	20240226	110627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	10	2	0.32	144779355	45741	28.93	3160	3195	3150	4105	2215	3160	3165.20	3.41	0	-13234	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	769	4.91	0.48	12	0.19	645.00	6547.00	5790	20230821	-45.25	3080	20231113	2.92	3455	-8.25	20240123	3110	1.93	20240117	5790	-45.25	20230821	3080	2.92	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
32	20240226	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	5	2	0.16	107629640	33996	21.50	3160	3195	3150	4105	2215	3160	3165.95	3.41	0	-11126	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	768	4.91	0.48	12	0.14	645.00	6547.00	5790	20230821	-45.34	3080	20231113	2.76	3455	-8.39	20240123	3110	1.77	20240117	5790	-45.34	20230821	3080	2.76	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
33	20240226	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	25	2	0.79	20177390	6367	4.03	3160	3185	3155	4105	2215	3160	3169.06	3.41	0	-1323	3243	3201	3178	3136	3113	3190	3125	121	945	500	2330	5	1	24268402	773	4.94	0.49	12	0.03	645.00	6547.00	5790	20230821	-44.99	3080	20231113	3.41	3455	-7.81	20240123	3110	2.41	20240117	5790	-44.99	20230821	3080	3.41	20231113	6.47	N	081150	500	121 억		828031	N	N	0	N	00	N
34	20240223	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-35	5	-1.10	493076525	155381	61.66	3215	3220	3155	4150	2240	3195	3173.36	3.67	0	-62960	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	767	4.90	0.48	12	0.64	645.00	6547.00	5790	20230821	-45.42	3080	20231113	2.60	3455	-8.54	20240123	3110	1.61	20240117	5790	-45.42	20230821	3080	2.60	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
35	20240223	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-30	5	-0.94	463352435	145975	57.93	3215	3220	3155	4150	2240	3195	3174.19	3.67	0	-62533	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	768	4.91	0.48	12	0.60	645.00	6547.00	5790	20230821	-45.34	3080	20231113	2.76	3455	-8.39	20240123	3110	1.77	20240117	5790	-45.34	20230821	3080	2.76	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
36	20240223	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-30	5	-0.94	420817385	132528	52.59	3215	3220	3155	4150	2240	3195	3175.31	3.67	0	-61084	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	768	4.91	0.48	12	0.55	645.00	6547.00	5790	20230821	-45.34	3080	20231113	2.76	3455	-8.39	20240123	3110	1.77	20240117	5790	-45.34	20230821	3080	2.76	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
37	20240223	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-30	5	-0.94	391490820	123265	48.92	3215	3220	3155	4150	2240	3195	3176.01	3.67	0	-57613	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	768	4.91	0.48	12	0.51	645.00	6547.00	5790	20230821	-45.34	3080	20231113	2.76	3455	-8.39	20240123	3110	1.77	20240117	5790	-45.34	20230821	3080	2.76	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
38	20240223	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-15	5	-0.47	277828235	87363	34.67	3215	3220	3165	4150	2240	3195	3180.16	3.67	0	-39020	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	772	4.93	0.49	12	0.36	645.00	6547.00	5790	20230821	-45.08	3080	20231113	3.25	3455	-7.96	20240123	3110	2.25	20240117	5790	-45.08	20230821	3080	3.25	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
39	20240223	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-15	5	-0.47	231183730	72673	28.84	3215	3220	3165	4150	2240	3195	3181.15	3.67	0	-38661	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	772	4.93	0.49	12	0.30	645.00	6547.00	5790	20230821	-45.08	3080	20231113	3.25	3455	-7.96	20240123	3110	2.25	20240117	5790	-45.08	20230821	3080	3.25	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
40	20240223	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-20	5	-0.63	157402085	49422	19.61	3215	3220	3165	4150	2240	3195	3184.86	3.67	0	-30311	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	771	4.92	0.48	12	0.20	645.00	6547.00	5790	20230821	-45.16	3080	20231113	3.08	3455	-8.10	20240123	3110	2.09	20240117	5790	-45.16	20230821	3080	3.08	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
41	20240223	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	0	3	0.00	37976955	11853	4.70	3215	3220	3190	4150	2240	3195	3204.00	3.67	0	-8322	3265	3230	3210	3175	3155	3220	3165	121	955	500	2360	5	1	24268402	775	4.95	0.49	12	0.05	645.00	6547.00	5790	20230821	-44.82	3080	20231113	3.73	3455	-7.53	20240123	3110	2.73	20240117	5790	-44.82	20230821	3080	3.73	20231113	6.38	N	081150	500	121 억		890991	N	N	0	N	00	N
42	20240222	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-50	5	-1.54	780513670	243269	90.89	3210	3245	3190	4215	2275	3245	3208.51	3.92	0	-60064	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	775	4.95	0.49	12	1.00	645.00	6547.00	5790	20230821	-44.82	3080	20231113	3.73	3455	-7.53	20240123	3110	2.73	20240117	5790	-44.82	20230821	3080	3.73	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
43	20240222	150621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-45	5	-1.39	715538455	222937	83.30	3210	3245	3190	4215	2275	3245	3209.60	3.92	0	-51706	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	777	4.96	0.49	12	0.92	645.00	6547.00	5790	20230821	-44.73	3080	20231113	3.90	3455	-7.38	20240123	3110	2.89	20240117	5790	-44.73	20230821	3080	3.90	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
44	20240222	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-35	5	-1.08	537775205	167364	62.53	3210	3245	3195	4215	2275	3245	3213.21	3.92	0	-10445	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	779	4.98	0.49	12	0.69	645.00	6547.00	5790	20230821	-44.56	3080	20231113	4.22	3455	-7.09	20240123	3110	3.22	20240117	5790	-44.56	20230821	3080	4.22	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
45	20240222	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-30	5	-0.92	475030515	147831	55.23	3210	3245	3195	4215	2275	3245	3213.33	3.92	0	-9710	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	780	4.98	0.49	12	0.61	645.00	6547.00	5790	20230821	-44.47	3080	20231113	4.38	3455	-6.95	20240123	3110	3.38	20240117	5790	-44.47	20230821	3080	4.38	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
46	20240222	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-25	5	-0.77	445182735	138576	51.78	3210	3245	3195	4215	2275	3245	3212.55	3.92	0	-5452	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	781	4.99	0.49	12	0.57	645.00	6547.00	5790	20230821	-44.39	3080	20231113	4.55	3455	-6.80	20240123	3110	3.54	20240117	5790	-44.39	20230821	3080	4.55	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
47	20240222	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-40	5	-1.23	395474670	123115	46.00	3210	3245	3195	4215	2275	3245	3212.24	3.92	0	-3643	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	778	4.97	0.49	12	0.51	645.00	6547.00	5790	20230821	-44.65	3080	20231113	4.06	3455	-7.24	20240123	3110	3.05	20240117	5790	-44.65	20230821	3080	4.06	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
48	20240222	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-45	5	-1.39	311181250	96854	36.19	3210	3245	3195	4215	2275	3245	3212.89	3.92	0	3116	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	777	4.96	0.49	12	0.40	645.00	6547.00	5790	20230821	-44.73	3080	20231113	3.90	3455	-7.38	20240123	3110	2.89	20240117	5790	-44.73	20230821	3080	3.90	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
49	20240222	090618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-5	5	-0.15	104894110	32576	12.17	3210	3245	3210	4215	2275	3245	3219.98	3.92	0	8825	3355	3300	3265	3210	3175	3327	3237	121	970	500	2400	5	1	24268402	786	5.02	0.49	12	0.13	645.00	6547.00	5790	20230821	-44.04	3080	20231113	5.19	3455	-6.22	20240123	3110	4.18	20240117	5790	-44.04	20230821	3080	5.19	20231113	6.47	N	081150	500	121 억		950964	N	N	0	N	00	N
50	20240221	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	0	3	0.00	874371455	267282	249.48	3240	3320	3230	4215	2275	3245	3271.46	3.75	0	40808	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	788	5.03	0.50	12	1.10	645.00	6547.00	5790	20230821	-43.96	3080	20231113	5.36	3455	-6.08	20240123	3110	4.34	20240117	5790	-43.96	20230821	3080	5.36	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
51	20240221	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-5	5	-0.15	822511095	251293	234.56	3240	3320	3230	4215	2275	3245	3273.12	3.75	0	40362	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	786	5.02	0.49	12	1.04	645.00	6547.00	5790	20230821	-44.04	3080	20231113	5.19	3455	-6.22	20240123	3110	4.18	20240117	5790	-44.04	20230821	3080	5.19	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
52	20240221	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	25	2	0.77	636874005	194151	181.22	3240	3320	3240	4215	2275	3245	3280.30	3.75	0	40968	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	794	5.07	0.50	12	0.80	645.00	6547.00	5790	20230821	-43.52	3080	20231113	6.17	3455	-5.35	20240123	3110	5.14	20240117	5790	-43.52	20230821	3080	6.17	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
53	20240221	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	35	2	1.08	499912860	152224	142.09	3240	3320	3240	4215	2275	3245	3284.06	3.75	0	14494	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	796	5.09	0.50	12	0.63	645.00	6547.00	5790	20230821	-43.35	3080	20231113	6.49	3455	-5.07	20240123	3110	5.47	20240117	5790	-43.35	20230821	3080	6.49	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
54	20240221	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	45	2	1.39	426003245	129716	121.08	3240	3320	3240	4215	2275	3245	3284.12	3.75	0	16388	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	798	5.10	0.50	12	0.53	645.00	6547.00	5790	20230821	-43.18	3080	20231113	6.82	3455	-4.78	20240123	3110	5.79	20240117	5790	-43.18	20230821	3080	6.82	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
55	20240221	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	35	2	1.08	334568545	101886	95.10	3240	3320	3240	4215	2275	3245	3283.75	3.75	0	15908	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	796	5.09	0.50	12	0.42	645.00	6547.00	5790	20230821	-43.35	3080	20231113	6.49	3455	-5.07	20240123	3110	5.47	20240117	5790	-43.35	20230821	3080	6.49	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
56	20240221	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	45	2	1.39	208307165	63291	59.08	3240	3320	3240	4215	2275	3245	3291.26	3.75	0	2971	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	798	5.10	0.50	12	0.26	645.00	6547.00	5790	20230821	-43.18	3080	20231113	6.82	3455	-4.78	20240123	3110	5.79	20240117	5790	-43.18	20230821	3080	6.82	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
57	20240221	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	20	2	0.62	18138130	5580	5.21	3240	3275	3240	4215	2275	3245	3250.56	3.75	0	2189	3308	3276	3253	3221	3198	3292	3237	121	970	500	2400	5	1	24268402	792	5.06	0.50	12	0.02	645.00	6547.00	5790	20230821	-43.61	3080	20231113	6.01	3455	-5.50	20240123	3110	4.98	20240117	5790	-43.61	20230821	3080	6.01	20231113	6.55	N	081150	500	121 억		910186	N	N	0	N	00	N
58	20240220	160601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-10	5	-0.31	346877025	106707	67.32	3230	3285	3230	4230	2280	3255	3250.74	3.72	0	8434	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	788	5.03	0.50	12	0.44	645.00	6547.00	5790	20230821	-43.96	3080	20231113	5.36	3455	-6.08	20240123	3110	4.34	20240117	5790	-43.96	20230821	3080	5.36	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
59	20240220	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-5	5	-0.15	331906275	102094	64.41	3230	3285	3230	4230	2280	3255	3250.99	3.72	0	8343	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	789	5.04	0.50	12	0.42	645.00	6547.00	5790	20230821	-43.87	3080	20231113	5.52	3455	-5.93	20240123	3110	4.50	20240117	5790	-43.87	20230821	3080	5.52	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
60	20240220	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	0	3	0.00	288435455	88718	55.97	3230	3285	3230	4230	2280	3255	3251.15	3.72	0	5572	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	790	5.05	0.50	12	0.37	645.00	6547.00	5790	20230821	-43.78	3080	20231113	5.68	3455	-5.79	20240123	3110	4.66	20240117	5790	-43.78	20230821	3080	5.68	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
61	20240220	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-5	5	-0.15	262603465	80796	50.97	3230	3285	3230	4230	2280	3255	3250.20	3.72	0	6969	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	789	5.04	0.50	12	0.33	645.00	6547.00	5790	20230821	-43.87	3080	20231113	5.52	3455	-5.93	20240123	3110	4.50	20240117	5790	-43.87	20230821	3080	5.52	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
62	20240220	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	0	3	0.00	199616955	61374	38.72	3230	3285	3230	4230	2280	3255	3252.47	3.72	0	5658	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	790	5.05	0.50	12	0.25	645.00	6547.00	5790	20230821	-43.78	3080	20231113	5.68	3455	-5.79	20240123	3110	4.66	20240117	5790	-43.78	20230821	3080	5.68	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
63	20240220	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-5	5	-0.15	175357735	53904	34.01	3230	3285	3230	4230	2280	3255	3253.15	3.72	0	6086	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	789	5.04	0.50	12	0.22	645.00	6547.00	5790	20230821	-43.87	3080	20231113	5.52	3455	-5.93	20240123	3110	4.50	20240117	5790	-43.87	20230821	3080	5.52	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
64	20240220	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	0	3	0.00	140067295	43067	27.17	3230	3285	3230	4230	2280	3255	3252.31	3.72	0	8114	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	790	5.05	0.50	12	0.18	645.00	6547.00	5790	20230821	-43.78	3080	20231113	5.68	3455	-5.79	20240123	3110	4.66	20240117	5790	-43.78	20230821	3080	5.68	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
65	20240220	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	20	2	0.61	48369140	14912	9.41	3230	3275	3230	4230	2280	3255	3243.64	3.72	0	7828	3361	3307	3276	3222	3191	3292	3207	121	975	500	2400	5	1	24268402	795	5.08	0.50	12	0.06	645.00	6547.00	5790	20230821	-43.44	3080	20231113	6.33	3455	-5.21	20240123	3110	5.31	20240117	5790	-43.44	20230821	3080	6.33	20231113	6.73	N	081150	500	121 억		902122	N	N	0	N	00	N
66	20240219	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-35	5	-1.06	500226275	152671	60.82	3290	3330	3245	4275	2305	3290	3276.74	3.67	0	11381	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	790	5.05	0.50	12	0.63	645.00	6547.00	5790	20230821	-43.78	3080	20231113	5.68	3455	-5.79	20240123	3110	4.66	20240117	5790	-43.78	20230821	3080	5.68	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
67	20240219	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-15	5	-0.46	469859065	143355	57.11	3290	3330	3245	4275	2305	3290	3277.58	3.67	0	11542	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	795	5.08	0.50	12	0.59	645.00	6547.00	5790	20230821	-43.44	3080	20231113	6.33	3455	-5.21	20240123	3110	5.31	20240117	5790	-43.44	20230821	3080	6.33	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
68	20240219	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-15	5	-0.46	408584945	124589	49.63	3290	3330	3245	4275	2305	3290	3279.45	3.67	0	7600	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	795	5.08	0.50	12	0.51	645.00	6547.00	5790	20230821	-43.44	3080	20231113	6.33	3455	-5.21	20240123	3110	5.31	20240117	5790	-43.44	20230821	3080	6.33	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
69	20240219	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-20	5	-0.61	348479900	106188	42.30	3290	3330	3245	4275	2305	3290	3281.71	3.67	0	4403	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	794	5.07	0.50	12	0.44	645.00	6547.00	5790	20230821	-43.52	3080	20231113	6.17	3455	-5.35	20240123	3110	5.14	20240117	5790	-43.52	20230821	3080	6.17	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
70	20240219	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-10	5	-0.30	296112715	90174	35.92	3290	3330	3245	4275	2305	3290	3283.78	3.67	0	3733	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	796	5.09	0.50	12	0.37	645.00	6547.00	5790	20230821	-43.35	3080	20231113	6.49	3455	-5.07	20240123	3110	5.47	20240117	5790	-43.35	20230821	3080	6.49	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
71	20240219	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-15	5	-0.46	261813395	79699	31.75	3290	3330	3245	4275	2305	3290	3285.02	3.67	0	5383	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	795	5.08	0.50	12	0.33	645.00	6547.00	5790	20230821	-43.44	3080	20231113	6.33	3455	-5.21	20240123	3110	5.31	20240117	5790	-43.44	20230821	3080	6.33	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
72	20240219	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	5	2	0.15	206227450	62783	25.01	3290	3330	3245	4275	2305	3290	3284.75	3.67	0	4241	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	800	5.11	0.50	12	0.26	645.00	6547.00	5790	20230821	-43.09	3080	20231113	6.98	3455	-4.63	20240123	3110	5.95	20240117	5790	-43.09	20230821	3080	6.98	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
73	20240219	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	5	2	0.15	38602890	11669	4.65	3290	3330	3290	4275	2305	3290	3308.39	3.67	0	-4694	3366	3327	3281	3242	3196	3347	3262	121	985	500	2430	5	1	24268402	800	5.11	0.50	12	0.05	645.00	6547.00	5790	20230821	-43.09	3080	20231113	6.98	3455	-4.63	20240123	3110	5.95	20240117	5790	-43.09	20230821	3080	6.98	20231113	6.64	N	081150	500	121 억		890741	N	N	0	N	00	N
74	20240216	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	10	2	0.30	819368245	250294	38.65	3285	3320	3235	4260	2300	3280	3273.59	3.50	0	45312	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	798	5.10	0.50	12	1.03	645.00	6547.00	5790	20230821	-43.18	3080	20231113	6.82	3455	-4.78	20240123	3110	5.79	20240117	5790	-43.18	20230821	3080	6.82	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
75	20240216	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	0	3	0.00	802009770	245017	37.83	3285	3320	3235	4260	2300	3280	3273.27	3.50	0	45583	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	796	5.09	0.50	12	1.01	645.00	6547.00	5790	20230821	-43.35	3080	20231113	6.49	3455	-5.07	20240123	3110	5.47	20240117	5790	-43.35	20230821	3080	6.49	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
76	20240216	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	20	2	0.61	724002100	221368	34.18	3285	3320	3235	4260	2300	3280	3270.56	3.50	0	41933	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	801	5.12	0.50	12	0.91	645.00	6547.00	5790	20230821	-43.01	3080	20231113	7.14	3455	-4.49	20240123	3110	6.11	20240117	5790	-43.01	20230821	3080	7.14	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
77	20240216	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	0	3	0.00	607532480	186030	28.73	3285	3310	3235	4260	2300	3280	3265.74	3.50	0	39420	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	796	5.09	0.50	12	0.77	645.00	6547.00	5790	20230821	-43.35	3080	20231113	6.49	3455	-5.07	20240123	3110	5.47	20240117	5790	-43.35	20230821	3080	6.49	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
78	20240216	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-20	5	-0.61	457619885	140359	21.67	3285	3310	3235	4260	2300	3280	3260.28	3.50	0	36422	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	791	5.05	0.50	12	0.58	645.00	6547.00	5790	20230821	-43.70	3080	20231113	5.84	3455	-5.64	20240123	3110	4.82	20240117	5790	-43.70	20230821	3080	5.84	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
79	20240216	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-10	5	-0.30	277960745	84981	13.12	3285	3310	3250	4260	2300	3280	3270.80	3.50	0	11567	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	794	5.07	0.50	12	0.35	645.00	6547.00	5790	20230821	-43.52	3080	20231113	6.17	3455	-5.35	20240123	3110	5.14	20240117	5790	-43.52	20230821	3080	6.17	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
80	20240216	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-15	5	-0.46	190762225	58198	8.99	3285	3310	3260	4260	2300	3280	3277.80	3.50	0	5710	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	792	5.06	0.50	12	0.24	645.00	6547.00	5790	20230821	-43.61	3080	20231113	6.01	3455	-5.50	20240123	3110	4.98	20240117	5790	-43.61	20230821	3080	6.01	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
81	20240216	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-10	5	-0.30	72137820	21946	3.39	3285	3310	3270	4260	2300	3280	3287.22	3.50	0	1993	3423	3351	3288	3216	3153	3387	3252	121	980	500	2420	5	1	24268402	794	5.07	0.50	12	0.09	645.00	6547.00	5790	20230821	-43.52	3080	20231113	6.17	3455	-5.35	20240123	3110	5.14	20240117	5790	-43.52	20230821	3080	6.17	20231113	6.63	N	081150	500	121 억		849253	N	N	0	N	00	N
82	20240215	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	45	2	1.39	2121972770	644317	628.72	3225	3360	3225	4205	2265	3235	3293.39	3.25	0	54758	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	796	5.09	0.50	12	2.65	645.00	6547.00	5790	20230821	-43.35	3080	20231113	6.49	3455	-5.07	20240123	3110	5.47	20240117	5790	-43.35	20230821	3080	6.49	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
83	20240215	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	40	2	1.24	2017524125	612424	597.60	3225	3360	3225	4205	2265	3235	3294.33	3.25	0	54810	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	795	5.08	0.50	12	2.52	645.00	6547.00	5790	20230821	-43.44	3080	20231113	6.33	3455	-5.21	20240123	3110	5.31	20240117	5790	-43.44	20230821	3080	6.33	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
84	20240215	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	60	2	1.85	1749148500	530657	517.82	3225	3360	3225	4205	2265	3235	3296.19	3.25	0	44374	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	800	5.11	0.50	12	2.19	645.00	6547.00	5790	20230821	-43.09	3080	20231113	6.98	3455	-4.63	20240123	3110	5.95	20240117	5790	-43.09	20230821	3080	6.98	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
85	20240215	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	65	2	2.01	883956535	270219	263.68	3225	3305	3225	4205	2265	3235	3271.26	3.25	0	61884	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	801	5.12	0.50	12	1.11	645.00	6547.00	5790	20230821	-43.01	3080	20231113	7.14	3455	-4.49	20240123	3110	6.11	20240117	5790	-43.01	20230821	3080	7.14	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
86	20240215	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	40	2	1.24	592535760	181672	177.28	3225	3285	3225	4205	2265	3235	3261.57	3.25	0	60103	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	795	5.08	0.50	12	0.75	645.00	6547.00	5790	20230821	-43.44	3080	20231113	6.33	3455	-5.21	20240123	3110	5.31	20240117	5790	-43.44	20230821	3080	6.33	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
87	20240215	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	50	2	1.55	427971005	131396	128.22	3225	3285	3225	4205	2265	3235	3257.11	3.25	0	45137	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	797	5.09	0.50	12	0.54	645.00	6547.00	5790	20230821	-43.26	3080	20231113	6.66	3455	-4.92	20240123	3110	5.63	20240117	5790	-43.26	20230821	3080	6.66	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
88	20240215	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	20	2	0.62	168712855	51888	50.63	3225	3265	3225	4205	2265	3235	3251.48	3.25	0	8197	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	790	5.05	0.50	12	0.21	645.00	6547.00	5790	20230821	-43.78	3080	20231113	5.68	3455	-5.79	20240123	3110	4.66	20240117	5790	-43.78	20230821	3080	5.68	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
89	20240215	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	15	2	0.46	12187110	3757	3.67	3225	3255	3225	4205	2265	3235	3243.84	3.25	0	819	3291	3262	3211	3182	3131	3277	3197	121	970	500	2390	5	1	24268402	789	5.04	0.50	12	0.02	645.00	6547.00	5790	20230821	-43.87	3080	20231113	5.52	3455	-5.93	20240123	3110	4.50	20240117	5790	-43.87	20230821	3080	5.52	20231113	6.80	N	081150	500	121 억		789432	N	N	0	N	00	N
90	20240214	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	25	2	0.78	317845570	98948	69.25	3160	3240	3160	4170	2250	3210	3211.39	3.14	0	27810	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	785	5.02	0.49	12	0.41	645.00	6547.00	5790	20230821	-44.13	3080	20231113	5.03	3455	-6.37	20240123	3110	4.02	20240117	5790	-44.13	20230821	3080	5.03	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
91	20240214	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	20	2	0.62	277792255	86565	60.58	3160	3240	3160	4170	2250	3210	3209.06	3.14	0	22671	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	784	5.01	0.49	12	0.36	645.00	6547.00	5790	20230821	-44.21	3080	20231113	4.87	3455	-6.51	20240123	3110	3.86	20240117	5790	-44.21	20230821	3080	4.87	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
92	20240214	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	15	2	0.47	217967910	68043	47.62	3160	3235	3160	4170	2250	3210	3203.38	3.14	0	14382	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	783	5.00	0.49	12	0.28	645.00	6547.00	5790	20230821	-44.30	3080	20231113	4.71	3455	-6.66	20240123	3110	3.70	20240117	5790	-44.30	20230821	3080	4.71	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
93	20240214	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	15	2	0.47	197218770	61598	43.11	3160	3235	3160	4170	2250	3210	3201.71	3.14	0	12105	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	783	5.00	0.49	12	0.25	645.00	6547.00	5790	20230821	-44.30	3080	20231113	4.71	3455	-6.66	20240123	3110	3.70	20240117	5790	-44.30	20230821	3080	4.71	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
94	20240214	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	5	2	0.16	123948635	38833	27.18	3160	3220	3160	4170	2250	3210	3191.84	3.14	0	5931	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	780	4.98	0.49	12	0.16	645.00	6547.00	5790	20230821	-44.47	3080	20231113	4.38	3455	-6.95	20240123	3110	3.38	20240117	5790	-44.47	20230821	3080	4.38	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
95	20240214	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-5	5	-0.16	108681930	34083	23.85	3160	3220	3160	4170	2250	3210	3188.74	3.14	0	5934	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	778	4.97	0.49	12	0.14	645.00	6547.00	5790	20230821	-44.65	3080	20231113	4.06	3455	-7.24	20240123	3110	3.05	20240117	5790	-44.65	20230821	3080	4.06	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
96	20240214	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-35	5	-1.09	28960730	9143	6.40	3160	3195	3160	4170	2250	3210	3167.53	3.14	0	2757	3280	3245	3190	3155	3100	3262	3172	121	960	500	2370	5	1	24268402	771	4.92	0.48	12	0.04	645.00	6547.00	5790	20230821	-45.16	3080	20231113	3.08	3455	-8.10	20240123	3110	2.09	20240117	5790	-45.16	20230821	3080	3.08	20231113	6.96	N	081150	500	121 억		761623	N	N	0	N	00	N
97	20240213	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	80	2	2.56	452326935	141743	78.93	3135	3225	3135	4065	2195	3130	3191.17	2.85	0	70506	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	779	4.98	0.49	12	0.58	645.00	6547.00	5790	20230821	-44.56	3080	20231113	4.22	3455	-7.09	20240123	3110	3.22	20240117	5790	-44.56	20230821	3080	4.22	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N
98	20240213	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	75	2	2.40	423313965	132696	73.90	3135	3225	3135	4065	2195	3130	3190.10	2.85	0	65829	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	778	4.97	0.49	12	0.55	645.00	6547.00	5790	20230821	-44.65	3080	20231113	4.06	3455	-7.24	20240123	3110	3.05	20240117	5790	-44.65	20230821	3080	4.06	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N
99	20240213	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	80	2	2.56	380577715	119342	66.46	3135	3225	3135	4065	2195	3130	3188.97	2.85	0	59263	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	779	4.98	0.49	12	0.49	645.00	6547.00	5790	20230821	-44.56	3080	20231113	4.22	3455	-7.09	20240123	3110	3.22	20240117	5790	-44.56	20230821	3080	4.22	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N
100	20240213	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	75	2	2.40	304146280	95505	53.18	3135	3210	3135	4065	2195	3130	3184.61	2.85	0	55511	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	778	4.97	0.49	12	0.39	645.00	6547.00	5790	20230821	-44.65	3080	20231113	4.06	3455	-7.24	20240123	3110	3.05	20240117	5790	-44.65	20230821	3080	4.06	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N
101	20240213	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	70	2	2.24	265802210	83534	46.52	3135	3210	3135	4065	2195	3130	3181.96	2.85	0	49232	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	777	4.96	0.49	12	0.34	645.00	6547.00	5790	20230821	-44.73	3080	20231113	3.90	3455	-7.38	20240123	3110	2.89	20240117	5790	-44.73	20230821	3080	3.90	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N
102	20240213	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	80	2	2.56	247700700	77868	43.36	3135	3210	3135	4065	2195	3130	3181.03	2.85	0	45933	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	779	4.98	0.49	12	0.32	645.00	6547.00	5790	20230821	-44.56	3080	20231113	4.22	3455	-7.09	20240123	3110	3.22	20240117	5790	-44.56	20230821	3080	4.22	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N
103	20240213	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	65	2	2.08	143995870	45413	25.29	3135	3200	3135	4065	2195	3130	3170.81	2.85	0	26465	3223	3176	3148	3101	3073	3162	3087	121	935	500	2310	5	1	24268402	775	4.95	0.49	12	0.19	645.00	6547.00	5790	20230821	-44.82	3080	20231113	3.73	3455	-7.53	20240123	3110	2.73	20240117	5790	-44.82	20230821	3080	3.73	20231113	7.02	N	081150	500	121 억		691117	N	N	0	N	00	N