KissMeData/017480/price/prices-20240301.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	20240329	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-100	5	-1.95	78905810	15505	31.34	5140	5140	5040	6680	3600	5140	5089.06	0.61	0	-1280	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	791	7.60	0.41	12	0.10	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
3	20240329	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-80	5	-1.56	67364700	13216	26.71	5140	5140	5040	6680	3600	5140	5097.21	0.61	0	-1205	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	795	7.63	0.41	12	0.08	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
4	20240329	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-100	5	-1.95	64316380	12614	25.49	5140	5140	5040	6680	3600	5140	5098.81	0.61	0	-1130	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	791	7.60	0.41	12	0.08	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
5	20240329	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-50	5	-0.97	59019040	11568	23.38	5140	5140	5040	6680	3600	5140	5101.92	0.61	0	-1108	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	799	7.68	0.41	12	0.07	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
6	20240329	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-20	5	-0.39	37218560	7271	14.70	5140	5140	5100	6680	3600	5140	5118.77	0.61	0	-903	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	804	7.72	0.41	12	0.05	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5450	-6.06	20240308	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
7	20240329	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	27920110	5452	11.02	5140	5140	5100	6680	3600	5140	5121.08	0.61	0	-475	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5450	-6.24	20240308	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
8	20240329	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	21173510	4132	8.35	5140	5140	5110	6680	3600	5140	5124.28	0.61	0	-487	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	802	7.71	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.10	4695	20230822	8.84	5450	-6.24	20240308	4740	7.81	20240126	5880	-13.10	20230627	4695	8.84	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
9	20240329	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-10	5	-0.19	3263890	635	1.28	5140	5140	5130	6680	3600	5140	5139.98	0.61	0	-189	5233	5186	5093	5046	4953	5210	5070	86	1540	500	3700	10	1	15702890	806	7.74	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5450	-5.87	20240308	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.76	N	017480	500	85 억		96499	N	N	0	N	00	N
10	20240328	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	40	2	0.78	248985150	48890	177.96	5090	5140	5000	6630	3570	5100	5092.67	0.65	0	-4850	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	807	7.75	0.41	12	0.31	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5450	-5.69	20240308	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
11	20240328	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	40	2	0.78	228778840	44958	163.65	5090	5140	5000	6630	3570	5100	5088.72	0.65	0	-4904	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	807	7.75	0.41	12	0.29	663.00	12441.00	5880	20230627	-12.59	4695	20230822	9.48	5450	-5.69	20240308	4740	8.44	20240126	5880	-12.59	20230627	4695	9.48	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
12	20240328	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	20	2	0.39	102834770	20366	74.13	5090	5140	5000	6630	3570	5100	5049.34	0.65	0	-203	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	804	7.72	0.41	12	0.13	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5450	-6.06	20240308	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
13	20240328	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	95626830	18955	69.00	5090	5100	5000	6630	3570	5100	5044.94	0.65	0	-188	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	795	7.63	0.41	12	0.12	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
14	20240328	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	93650330	18565	67.58	5090	5100	5000	6630	3570	5100	5044.46	0.65	0	-195	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	796	7.65	0.41	12	0.12	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
15	20240328	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	37899400	7507	27.33	5090	5100	5000	6630	3570	5100	5048.54	0.65	0	-280	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	795	7.63	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
16	20240328	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	17659900	3507	12.77	5090	5100	5000	6630	3570	5100	5035.61	0.65	0	-243	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	795	7.63	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
17	20240328	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-10	5	-0.20	519180	102	0.37	5090	5090	5090	6630	3570	5100	5090.00	0.65	0	-50	5193	5146	5073	5026	4953	5170	5050	86	1530	500	3670	10	1	15702890	799	7.68	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.76	N	017480	500	85 억		101360	N	N	0	N	00	N
18	20240327	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	70	2	1.39	138527800	27453	126.28	5000	5120	5000	6530	3530	5030	5046.00	0.63	0	2812	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	801	7.69	0.41	12	0.17	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
19	20240327	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	60	2	1.19	126777690	25150	115.69	5000	5100	5000	6530	3530	5030	5040.86	0.63	0	2641	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	799	7.68	0.41	12	0.16	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
20	20240327	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	20	2	0.40	105292030	20908	96.18	5000	5060	5000	6530	3530	5030	5035.97	0.63	0	1982	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	793	7.62	0.41	12	0.13	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
21	20240327	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	100139570	19886	91.48	5000	5060	5000	6530	3530	5030	5035.68	0.63	0	1886	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	791	7.60	0.41	12	0.13	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
22	20240327	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	89871200	17848	82.10	5000	5060	5000	6530	3530	5030	5035.37	0.63	0	1875	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	791	7.60	0.41	12	0.11	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
23	20240327	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	20	2	0.40	83469710	16578	76.26	5000	5060	5000	6530	3530	5030	5034.97	0.63	0	1875	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	793	7.62	0.41	12	0.11	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
24	20240327	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	51443750	10223	47.03	5000	5060	5000	6530	3530	5030	5032.16	0.63	0	1841	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	791	7.60	0.41	12	0.07	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
25	20240327	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	2271540	453	2.08	5000	5030	5000	6530	3530	5030	5014.44	0.63	0	-17	5110	5070	5040	5000	4970	5055	4985	86	1500	500	3620	10	1	15702890	790	7.59	0.40	12	0.00	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.77	N	017480	500	85 억		98632	N	N	0	N	00	N
26	20240326	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	109369920	21703	87.55	5050	5080	5010	6560	3540	5050	5039.39	0.61	0	2965	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	790	7.59	0.40	12	0.14	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
27	20240326	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	98091680	19457	78.49	5050	5080	5010	6560	3540	5050	5041.46	0.61	0	2352	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	790	7.59	0.40	12	0.12	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
28	20240326	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	90126780	17871	72.10	5050	5080	5010	6560	3540	5050	5043.19	0.61	0	2341	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	788	7.57	0.40	12	0.11	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5450	-7.89	20240308	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
29	20240326	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	84827090	16815	67.84	5050	5080	5020	6560	3540	5050	5044.73	0.61	0	2317	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	788	7.57	0.40	12	0.11	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5450	-7.89	20240308	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
30	20240326	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	74711210	14803	59.72	5050	5080	5020	6560	3540	5050	5047.03	0.61	0	2110	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	791	7.60	0.41	12	0.09	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
31	20240326	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	64109370	12696	51.22	5050	5080	5030	6560	3540	5050	5049.57	0.61	0	2080	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.08	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
32	20240326	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	47781910	9469	38.20	5050	5080	5030	6560	3540	5050	5046.14	0.61	0	1541	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
33	20240326	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	1691750	335	1.35	5050	5050	5050	6560	3540	5050	5050.00	0.61	0	15	5130	5090	5060	5020	4990	5075	5005	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.00	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.77	N	017480	500	85 억		95667	N	N	0	N	00	N
34	20240325	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	123917830	24488	239.00	5100	5100	5030	6560	3540	5050	5060.35	0.59	0	3723	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.16	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
35	20240325	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	115327570	22785	222.38	5100	5100	5030	6560	3540	5050	5061.56	0.59	0	3836	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	791	7.60	0.41	12	0.15	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
36	20240325	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	92602020	18277	178.38	5100	5100	5030	6560	3540	5050	5066.59	0.59	0	3717	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	793	7.62	0.41	12	0.12	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
37	20240325	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	89323070	17630	172.07	5100	5100	5030	6560	3540	5050	5066.54	0.59	0	3565	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	798	7.66	0.41	12	0.11	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
38	20240325	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	86280540	17029	166.20	5100	5100	5030	6560	3540	5050	5066.68	0.59	0	3390	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.11	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
39	20240325	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	40	2	0.79	82725530	16327	159.35	5100	5100	5030	6560	3540	5050	5066.79	0.59	0	3389	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	799	7.68	0.41	12	0.10	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
40	20240325	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	20	2	0.40	18154880	3571	34.85	5100	5100	5070	6560	3540	5050	5083.98	0.59	0	-209	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	796	7.65	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
41	20240325	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	30	2	0.59	1741580	342	3.34	5100	5100	5080	6560	3540	5050	5092.34	0.59	0	-37	5156	5102	5066	5012	4976	5085	4995	86	1510	500	3630	10	1	15702890	798	7.66	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.78	N	017480	500	85 억		91944	N	N	0	N	00	N
42	20240322	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	51889350	10246	43.98	5110	5120	5030	6630	3570	5100	5064.35	0.59	0	-881	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	793	7.62	0.41	12	0.07	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
43	20240322	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	47079170	9295	39.90	5110	5120	5030	6630	3570	5100	5065.00	0.59	0	-269	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	795	7.63	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
44	20240322	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-50	5	-0.98	37838650	7471	32.07	5110	5120	5030	6630	3570	5100	5064.74	0.59	0	-74	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	793	7.62	0.41	12	0.05	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
45	20240322	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	35088520	6927	29.73	5110	5120	5030	6630	3570	5100	5065.47	0.59	0	76	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	796	7.65	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
46	20240322	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	34724510	6855	29.43	5110	5120	5030	6630	3570	5100	5065.57	0.59	0	81	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	795	7.63	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
47	20240322	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	30487920	6019	25.84	5110	5120	5030	6630	3570	5100	5065.28	0.59	0	30	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	796	7.65	0.41	12	0.04	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
48	20240322	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	24788240	4896	21.02	5110	5120	5030	6630	3570	5100	5062.96	0.59	0	63	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	798	7.66	0.41	12	0.03	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
49	20240322	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-30	5	-0.59	2693500	529	2.27	5110	5120	5070	6630	3570	5100	5091.68	0.59	0	36	5213	5156	5093	5036	4973	5125	5005	86	1530	500	3670	10	1	15702890	796	7.65	0.41	12	0.00	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		92825	N	N	0	N	00	N
50	20240321	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	40	2	0.79	118238870	23292	130.70	5120	5150	5030	6570	3550	5060	5076.40	0.59	0	295	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	801	7.69	0.41	12	0.15	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
51	20240321	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	100488880	19809	111.16	5120	5150	5030	6570	3550	5060	5072.92	0.59	0	200	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.13	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
52	20240321	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	95221480	18772	105.34	5120	5150	5030	6570	3550	5060	5072.56	0.59	0	211	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	799	7.68	0.41	12	0.12	663.00	12441.00	5880	20230627	-13.44	4695	20230822	8.41	5450	-6.61	20240308	4740	7.38	20240126	5880	-13.44	20230627	4695	8.41	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
53	20240321	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	78330110	15445	86.67	5120	5150	5030	6570	3550	5060	5071.59	0.59	0	560	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.10	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
54	20240321	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	73323110	14454	81.11	5120	5150	5030	6570	3550	5060	5072.90	0.59	0	560	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	793	7.62	0.41	12	0.09	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
55	20240321	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	56733730	11175	62.71	5120	5150	5030	6570	3550	5060	5076.92	0.59	0	1703	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	795	7.63	0.41	12	0.07	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
56	20240321	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	10	2	0.20	52313100	10299	57.79	5120	5150	5030	6570	3550	5060	5079.53	0.59	0	1573	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	796	7.65	0.41	12	0.07	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
57	20240321	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	14116290	2762	15.50	5120	5150	5080	6570	3550	5060	5111.83	0.59	0	10	5116	5087	5041	5012	4966	5097	5022	86	1510	500	3640	10	1	15702890	798	7.66	0.41	12	0.02	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.78	N	017480	500	85 억		92526	N	N	0	N	00	N
58	20240320	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	89728275	17821	122.25	5060	5070	4995	6560	3540	5050	5034.97	0.60	0	-1720	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.11	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
59	20240320	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	85240705	16934	116.17	5060	5070	4995	6560	3540	5050	5033.70	0.60	0	-1557	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.11	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
60	20240320	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	74073685	14723	101.00	5060	5070	4995	6560	3540	5050	5031.15	0.60	0	-972	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	795	7.63	0.41	12	0.09	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
61	20240320	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	44780295	8920	61.19	5060	5070	4995	6560	3540	5050	5020.21	0.60	0	-538	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	790	7.59	0.40	12	0.06	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
62	20240320	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-55	5	-1.09	32387905	6450	44.25	5060	5070	4995	6560	3540	5050	5021.38	0.60	0	-511	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	5	1	15702890	784	7.53	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
63	20240320	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	22218045	4416	30.29	5060	5070	4995	6560	3540	5050	5031.26	0.60	0	102	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	788	7.57	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5450	-7.89	20240308	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
64	20240320	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-40	5	-0.79	18093880	3592	24.64	5060	5070	5000	6560	3540	5050	5037.27	0.60	0	102	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	787	7.56	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
65	20240320	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	10691510	2118	14.53	5060	5070	5020	6560	3540	5050	5047.93	0.60	0	105	5120	5085	5035	5000	4950	5102	5017	86	1510	500	3630	10	1	15702890	788	7.57	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5450	-7.89	20240308	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.79	N	017480	500	85 억		94246	N	N	0	N	00	N
66	20240319	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	55	2	1.10	67880635	13505	85.43	5000	5070	4985	6490	3500	4995	5026.05	0.61	0	-1826	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	793	7.62	0.41	12	0.09	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
67	20240319	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	45	2	0.90	61539315	12248	77.47	5000	5070	4985	6490	3500	4995	5024.44	0.61	0	-1685	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	791	7.60	0.41	12	0.08	663.00	12441.00	5880	20230627	-14.29	4695	20230822	7.35	5450	-7.52	20240308	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
68	20240319	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	65	2	1.30	48075185	9575	60.57	5000	5070	4985	6490	3500	4995	5020.91	0.61	0	-945	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	795	7.63	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.95	4695	20230822	7.77	5450	-7.16	20240308	4740	6.75	20240126	5880	-13.95	20230627	4695	7.77	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
69	20240319	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	35	2	0.70	30015335	5991	37.90	5000	5030	4985	6490	3500	4995	5010.07	0.61	0	-1187	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	790	7.59	0.40	12	0.04	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
70	20240319	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	15	2	0.30	26591805	5309	33.58	5000	5030	4985	6490	3500	4995	5008.82	0.61	0	-1187	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	787	7.56	0.40	12	0.03	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
71	20240319	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	5	2	0.10	18348875	3667	23.20	5000	5030	4985	6490	3500	4995	5003.78	0.61	0	-628	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	785	7.54	0.40	12	0.02	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
72	20240319	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	5	2	0.10	10869170	2171	13.73	5000	5030	5000	6490	3500	4995	5006.53	0.61	0	-540	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	785	7.54	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
73	20240319	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	5	2	0.10	455190	91	0.58	5000	5010	5000	6490	3500	4995	5002.09	0.61	0	-22	5028	5011	4983	4966	4938	5020	4975	86	1495	500	3590	10	1	15702890	785	7.54	0.40	12	0.00	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.80	N	017480	500	85 억		96072	N	N	0	N	00	N
74	20240318	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	78872665	15809	86.03	4985	5000	4955	6510	3510	5010	4989.10	0.62	0	-1489	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
75	20240318	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	76976760	15429	83.96	4985	5000	4955	6510	3510	5010	4989.10	0.62	0	-1311	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
76	20240318	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	71630320	14357	78.12	4985	5000	4955	6510	3510	5010	4989.23	0.62	0	-1030	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
77	20240318	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	64808675	12990	70.69	4985	5000	4955	6510	3510	5010	4989.12	0.62	0	-1018	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.08	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
78	20240318	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	50152705	10057	54.73	4985	5000	4955	6510	3510	5010	4986.85	0.62	0	-387	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
79	20240318	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	42705285	8567	46.62	4985	5000	4955	6510	3510	5010	4984.86	0.62	0	43	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
80	20240318	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	22729290	4565	24.84	4985	5000	4955	6510	3510	5010	4979.03	0.62	0	380	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
81	20240318	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	169715	34	0.19	4985	5000	4985	6510	3510	5010	4991.62	0.62	0	15	5063	5036	5003	4976	4943	5050	4990	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.00	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		97561	N	N	0	N	00	N
82	20240315	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	15	2	0.30	91817470	18377	70.69	4995	5030	4970	6490	3500	4995	4996.31	0.61	0	2314	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	10	1	15702890	787	7.56	0.40	12	0.12	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
83	20240315	150300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-5	5	-0.10	90430390	18100	69.63	4995	5030	4970	6490	3500	4995	4996.15	0.61	0	2357	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.12	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
84	20240315	140301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	0	3	0.00	77670180	15546	59.80	4995	5030	4970	6490	3500	4995	4996.15	0.61	0	1778	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
85	20240315	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-5	5	-0.10	74385610	14889	57.27	4995	5030	4970	6490	3500	4995	4996.01	0.61	0	1554	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.09	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
86	20240315	120317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	5	2	0.10	65552620	13125	50.49	4995	5030	4970	6490	3500	4995	4994.49	0.61	0	1477	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	10	1	15702890	785	7.54	0.40	12	0.08	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
87	20240315	110316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	25	2	0.50	61880245	12391	47.67	4995	5030	4970	6490	3500	4995	4993.97	0.61	0	1413	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	10	1	15702890	788	7.57	0.40	12	0.08	663.00	12441.00	5880	20230627	-14.63	4695	20230822	6.92	5450	-7.89	20240308	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
88	20240315	100316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	-15	5	-0.30	57930780	11601	44.63	4995	5030	4970	6490	3500	4995	4993.60	0.61	0	1423	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	5	1	15702890	782	7.51	0.40	12	0.07	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
89	20240315	090316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	35	2	0.70	5361595	1070	4.12	4995	5030	4995	6490	3500	4995	5010.84	0.61	0	371	5071	5032	4991	4952	4911	5012	4932	86	1495	500	3590	10	1	15702890	790	7.59	0.40	12	0.01	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.79	N	017480	500	85 억		95247	N	N	0	N	00	N
90	20240314	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	10	2	0.20	129320220	25996	71.09	5000	5030	4950	6480	3490	4985	4974.62	0.59	0	2998	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.17	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
91	20240314	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	10	2	0.20	127966640	25725	70.35	5000	5030	4950	6480	3490	4985	4974.41	0.59	0	2898	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.16	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
92	20240314	140314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	5	2	0.10	114783920	23083	63.13	5000	5030	4950	6480	3490	4985	4972.66	0.59	0	2811	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.15	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
93	20240314	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	5	2	0.10	88183030	17720	48.46	5000	5030	4960	6480	3490	4985	4976.47	0.59	0	2836	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.11	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5450	-8.44	20240308	4740	5.27	20240126	5880	-15.14	20230627	4695	6.28	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
94	20240314	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4965	-20	5	-0.40	79424760	15959	43.64	5000	5030	4960	6480	3490	4985	4976.80	0.59	0	2790	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	5	1	15702890	780	7.49	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
95	20240314	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	15	2	0.30	47737455	9578	26.19	5000	5030	4960	6480	3490	4985	4984.07	0.59	0	2057	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	10	1	15702890	785	7.54	0.40	12	0.06	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
96	20240314	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	10	2	0.20	16904760	3383	9.25	5000	5030	4980	6480	3490	4985	4996.97	0.59	0	1385	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5450	-8.35	20240308	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
97	20240314	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	45	2	0.90	125520	25	0.07	5000	5030	5000	6480	3490	4985	5020.80	0.59	0	23	5071	5027	4986	4942	4901	5007	4922	86	1495	500	3580	10	1	15702890	790	7.59	0.40	12	0.00	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.85	N	017480	500	85 억		92219	N	N	0	N	00	N
98	20240313	160312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4985	20	2	0.40	182000910	36504	90.22	5030	5030	4945	6450	3480	4965	4985.78	0.55	0	6272	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	5	1	15702890	783	7.52	0.40	12	0.23	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5450	-8.53	20240308	4740	5.17	20240126	5880	-15.22	20230627	4695	6.18	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
99	20240313	150312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	45	2	0.91	175263995	35156	86.89	5030	5030	4945	6450	3480	4965	4985.32	0.55	0	6200	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	10	1	15702890	787	7.56	0.40	12	0.22	663.00	12441.00	5880	20230627	-14.80	4695	20230822	6.71	5450	-8.07	20240308	4740	5.70	20240126	5880	-14.80	20230627	4695	6.71	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
100	20240313	140314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	35	2	0.70	147141400	29523	72.96	5030	5030	4945	6450	3480	4965	4983.96	0.55	0	5272	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	10	1	15702890	785	7.54	0.40	12	0.19	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
101	20240313	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	35	2	0.70	133391935	26768	66.16	5030	5030	4945	6450	3480	4965	4983.26	0.55	0	4480	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	10	1	15702890	785	7.54	0.40	12	0.17	663.00	12441.00	5880	20230627	-14.97	4695	20230822	6.50	5450	-8.26	20240308	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
102	20240313	120312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4975	10	2	0.20	99623290	19987	49.40	5030	5030	4945	6450	3480	4965	4984.40	0.55	0	2956	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	5	1	15702890	781	7.50	0.40	12	0.13	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5450	-8.72	20240308	4740	4.96	20240126	5880	-15.39	20230627	4695	5.96	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
103	20240313	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	15	2	0.30	75466720	15151	37.45	5030	5030	4945	6450	3480	4965	4980.97	0.55	0	2214	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	5	1	15702890	782	7.51	0.40	12	0.10	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
104	20240313	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4980	15	2	0.30	48888685	9793	24.20	5030	5030	4965	6450	3480	4965	4992.21	0.55	0	700	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	5	1	15702890	782	7.51	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
105	20240313	090312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4965	0	3	0.00	7011860	1403	3.47	5030	5030	4965	6450	3480	4965	4997.76	0.55	0	1	5238	5101	5033	4896	4828	5067	4862	86	1485	500	3570	5	1	15702890	780	7.49	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.93	N	017480	500	85 억		85967	N	N	0	N	00	N
106	20240312	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-185	5	-3.59	200992970	39962	46.05	5150	5170	4965	6690	3610	5150	5029.60	0.54	0	800	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	5	1	15702890	780	7.49	0.40	12	0.25	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5450	-8.90	20240308	4740	4.75	20240126	5880	-15.56	20230627	4695	5.75	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
107	20240312	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-120	5	-2.33	93416210	18370	21.17	5150	5170	5030	6690	3610	5150	5085.26	0.54	0	-1716	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	790	7.59	0.40	12	0.12	663.00	12441.00	5880	20230627	-14.46	4695	20230822	7.14	5450	-7.71	20240308	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
108	20240312	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-70	5	-1.36	80879670	15889	18.31	5150	5170	5060	6690	3610	5150	5090.29	0.54	0	-1618	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	798	7.66	0.41	12	0.10	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
109	20240312	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-30	5	-0.58	78708550	15463	17.82	5150	5170	5060	6690	3610	5150	5090.12	0.54	0	-1435	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	804	7.72	0.41	12	0.10	663.00	12441.00	5880	20230627	-12.93	4695	20230822	9.05	5450	-6.06	20240308	4740	8.02	20240126	5880	-12.93	20230627	4695	9.05	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
110	20240312	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-70	5	-1.36	49391250	9712	11.19	5150	5170	5060	6690	3610	5150	5085.59	0.54	0	-1404	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	798	7.66	0.41	12	0.06	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
111	20240312	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-70	5	-1.36	42675050	8388	9.67	5150	5170	5060	6690	3610	5150	5087.63	0.54	0	-897	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	798	7.66	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.61	4695	20230822	8.20	5450	-6.79	20240308	4740	7.17	20240126	5880	-13.61	20230627	4695	8.20	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
112	20240312	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-80	5	-1.55	39104010	7685	8.86	5150	5170	5060	6690	3610	5150	5088.36	0.54	0	-833	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	796	7.65	0.41	12	0.05	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
113	20240312	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	10	2	0.19	1850490	359	0.41	5150	5170	5150	6690	3610	5150	5154.57	0.54	0	-133	5283	5216	5093	5026	4903	5250	5060	86	1540	500	3700	10	1	15702890	810	7.78	0.41	12	0.00	663.00	12441.00	5880	20230627	-12.24	4695	20230822	9.90	5450	-5.32	20240308	4740	8.86	20240126	5880	-12.24	20230627	4695	9.90	20230822	0.87	N	017480	500	85 억		85040	N	N	0	N	00	N
114	20240311	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-30	5	-0.58	438055200	86776	122.30	5040	5160	4970	6730	3630	5180	5048.11	0.51	0	5456	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	809	7.77	0.41	12	0.55	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5450	-5.50	20240308	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
115	20240311	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-50	5	-0.97	431078450	85421	120.39	5040	5160	4970	6730	3630	5180	5046.51	0.51	0	5537	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	806	7.74	0.41	12	0.54	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5450	-5.87	20240308	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
116	20240311	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-50	5	-0.97	322379930	64230	90.52	5040	5160	4970	6730	3630	5180	5019.15	0.51	0	7801	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	806	7.74	0.41	12	0.41	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5450	-5.87	20240308	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
117	20240311	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-80	5	-1.54	281862900	56324	79.38	5040	5110	4970	6730	3630	5180	5004.31	0.51	0	11580	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	801	7.69	0.41	12	0.36	663.00	12441.00	5880	20230627	-13.27	4695	20230822	8.63	5450	-6.42	20240308	4740	7.59	20240126	5880	-13.27	20230627	4695	8.63	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
118	20240311	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-110	5	-2.12	275368310	55047	77.58	5040	5100	4970	6730	3630	5180	5002.42	0.51	0	11768	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	796	7.65	0.41	12	0.35	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
119	20240311	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-110	5	-2.12	268869060	53764	75.77	5040	5100	4970	6730	3630	5180	5000.91	0.51	0	11800	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	796	7.65	0.41	12	0.34	663.00	12441.00	5880	20230627	-13.78	4695	20230822	7.99	5450	-6.97	20240308	4740	6.96	20240126	5880	-13.78	20230627	4695	7.99	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
120	20240311	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-130	5	-2.51	242412300	48519	68.38	5040	5100	4970	6730	3630	5180	4996.23	0.51	0	11764	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	10	1	15702890	793	7.62	0.41	12	0.31	663.00	12441.00	5880	20230627	-14.12	4695	20230822	7.56	5450	-7.34	20240308	4740	6.54	20240126	5880	-14.12	20230627	4695	7.56	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
121	20240311	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-200	5	-3.86	41485115	8253	11.63	5040	5100	4980	6730	3630	5180	5026.65	0.51	0	965	5586	5382	5246	5042	4906	5315	4975	86	1550	500	3720	5	1	15702890	782	7.51	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5450	-8.62	20240308	4740	5.06	20240126	5880	-15.31	20230627	4695	6.07	20230822	0.87	N	017480	500	85 억		79584	N	N	0	N	00	N
122	20240308	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-70	5	-1.33	377034220	70955	57.54	5250	5450	5110	6820	3680	5250	5313.71	0.51	0	-815	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	813	7.81	0.42	12	0.45	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5450	-4.95	20240308	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
123	20240308	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-120	5	-2.29	363055330	68232	55.33	5250	5450	5110	6820	3680	5250	5320.90	0.51	0	-1091	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	806	7.74	0.41	12	0.43	663.00	12441.00	5880	20230627	-12.76	4695	20230822	9.27	5450	-5.87	20240308	4740	8.23	20240126	5880	-12.76	20230627	4695	9.27	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
124	20240308	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-70	5	-1.33	353931630	66464	53.90	5250	5450	5110	6820	3680	5250	5325.16	0.51	0	-792	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	813	7.81	0.42	12	0.42	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5450	-4.95	20240308	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
125	20240308	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-70	5	-1.33	350233300	65749	53.32	5250	5450	5110	6820	3680	5250	5326.82	0.51	0	-513	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	813	7.81	0.42	12	0.42	663.00	12441.00	5880	20230627	-11.90	4695	20230822	10.33	5450	-4.95	20240308	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
126	20240308	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-100	5	-1.90	337511570	63275	51.31	5250	5450	5140	6820	3680	5250	5334.04	0.51	0	-428	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	809	7.77	0.41	12	0.40	663.00	12441.00	5880	20230627	-12.41	4695	20230822	9.69	5450	-5.50	20240308	4740	8.65	20240126	5880	-12.41	20230627	4695	9.69	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
127	20240308	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-50	5	-0.95	311748360	58285	47.26	5250	5450	5170	6820	3680	5250	5348.69	0.51	0	-999	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	817	7.84	0.42	12	0.37	663.00	12441.00	5880	20230627	-11.56	4695	20230822	10.76	5450	-4.59	20240308	4740	9.70	20240126	5880	-11.56	20230627	4695	10.76	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
128	20240308	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	50	2	0.95	276905170	51611	41.85	5250	5450	5220	6820	3680	5250	5365.24	0.51	0	-2122	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	832	7.99	0.43	12	0.33	663.00	12441.00	5880	20230627	-9.86	4695	20230822	12.89	5450	-2.75	20240308	4740	11.81	20240126	5880	-9.86	20230627	4695	12.89	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
129	20240308	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	0	3	0.00	3855400	735	0.60	5250	5250	5220	6820	3680	5250	5245.44	0.51	0	-205	5523	5386	5163	5026	4803	5455	5095	86	1570	500	3780	10	1	15702890	824	7.92	0.42	12	0.00	663.00	12441.00	5880	20230627	-10.71	4695	20230822	11.82	5300	-0.94	20240307	4740	10.76	20240126	5880	-10.71	20230627	4695	11.82	20230822	0.84	N	017480	500	85 억		80306	N	N	0	N	00	N
130	20240307	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	250	2	5.00	628769800	121913	158.45	5010	5300	4940	6500	3500	5000	5157.52	0.55	0	-5401	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	824	5.15	0.43	12	0.78	1020.00	12115.00	5880	20230627	-10.71	4695	20230822	11.82	5300	-0.94	20240307	4740	10.76	20240126	5880	-10.71	20230627	4695	11.82	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
131	20240307	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	180	2	3.60	578499120	112272	145.92	5010	5300	4940	6500	3500	5000	5152.66	0.55	0	-5469	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	813	5.08	0.43	12	0.71	1020.00	12115.00	5880	20230627	-11.90	4695	20230822	10.33	5300	-2.26	20240307	4740	9.28	20240126	5880	-11.90	20230627	4695	10.33	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
132	20240307	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	230	2	4.60	505764790	98274	127.72	5010	5300	4940	6500	3500	5000	5146.48	0.55	0	-6334	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	821	5.13	0.43	12	0.63	1020.00	12115.00	5880	20230627	-11.05	4695	20230822	11.40	5300	-1.32	20240307	4740	10.34	20240126	5880	-11.05	20230627	4695	11.40	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
133	20240307	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	141621380	28191	36.64	5010	5070	4940	6500	3500	5000	5023.64	0.55	0	-3547	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.18	1020.00	12115.00	5880	20230627	-14.29	4695	20230822	7.35	5260	-4.18	20240130	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
134	20240307	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	125007480	24899	32.36	5010	5070	4940	6500	3500	5000	5020.58	0.55	0	-2864	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	791	4.94	0.42	12	0.16	1020.00	12115.00	5880	20230627	-14.29	4695	20230822	7.35	5260	-4.18	20240130	4740	6.33	20240126	5880	-14.29	20230627	4695	7.35	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
135	20240307	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-5	5	-0.10	73746075	14734	19.15	5010	5060	4940	6500	3500	5000	5005.16	0.55	0	-1104	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	5	1	15702890	784	4.90	0.41	12	0.09	1020.00	12115.00	5880	20230627	-15.05	4695	20230822	6.39	5260	-5.04	20240130	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
136	20240307	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	38291000	7675	9.98	5010	5030	4940	6500	3500	5000	4989.06	0.55	0	-650	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	785	4.90	0.41	12	0.05	1020.00	12115.00	5880	20230627	-14.97	4695	20230822	6.50	5260	-4.94	20240130	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
137	20240307	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	11393350	2272	2.95	5010	5030	5010	6500	3500	5000	5014.68	0.55	0	-310	5210	5105	4975	4870	4740	5157	4922	86	1500	500	3600	10	1	15702890	788	4.92	0.41	12	0.01	1020.00	12115.00	5880	20230627	-14.63	4695	20230822	6.92	5260	-4.56	20240130	4740	5.91	20240126	5880	-14.63	20230627	4695	6.92	20230822	0.85	N	017480	500	85 억		85723	N	N	0	N	00	N
138	20240306	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	150	2	3.09	381116790	76524	495.14	4870	5080	4845	6300	3395	4850	4980.36	0.53	0	3057	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	10	1	15702890	785	4.90	0.41	12	0.49	1020.00	12115.00	5880	20230627	-14.97	4695	20230822	6.50	5260	-4.94	20240130	4740	5.49	20240126	5880	-14.97	20230627	4695	6.50	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
139	20240306	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	145	2	2.99	378114150	75923	491.25	4870	5080	4845	6300	3395	4850	4980.23	0.53	0	2957	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	5	1	15702890	784	4.90	0.41	12	0.48	1020.00	12115.00	5880	20230627	-15.05	4695	20230822	6.39	5260	-5.04	20240130	4740	5.38	20240126	5880	-15.05	20230627	4695	6.39	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
140	20240306	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	180	2	3.71	338206830	67947	439.64	4870	5080	4845	6300	3395	4850	4977.51	0.53	0	2499	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	10	1	15702890	790	4.93	0.42	12	0.43	1020.00	12115.00	5880	20230627	-14.46	4695	20230822	7.14	5260	-4.37	20240130	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
141	20240306	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	180	2	3.71	234389480	47293	306.00	4870	5070	4845	6300	3395	4850	4956.11	0.53	0	-1008	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	10	1	15702890	790	4.93	0.42	12	0.30	1020.00	12115.00	5880	20230627	-14.46	4695	20230822	7.14	5260	-4.37	20240130	4740	6.12	20240126	5880	-14.46	20230627	4695	7.14	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
142	20240306	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	75	2	1.55	94094150	19253	124.57	4870	4940	4845	6300	3395	4850	4887.25	0.53	0	-415	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	5	1	15702890	773	4.83	0.41	12	0.12	1020.00	12115.00	5880	20230627	-16.24	4695	20230822	4.90	5260	-6.37	20240130	4740	3.90	20240126	5880	-16.24	20230627	4695	4.90	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
143	20240306	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	35	2	0.72	53223935	10928	70.71	4870	4885	4845	6300	3395	4850	4870.42	0.53	0	-768	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	5	1	15702890	767	4.79	0.40	12	0.07	1020.00	12115.00	5880	20230627	-16.92	4695	20230822	4.05	5260	-7.13	20240130	4740	3.06	20240126	5880	-16.92	20230627	4695	4.05	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
144	20240306	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	10	2	0.21	24691710	5072	32.82	4870	4880	4845	6300	3395	4850	4868.24	0.53	0	-1263	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	5	1	15702890	763	4.76	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.35	4695	20230822	3.51	5260	-7.60	20240130	4740	2.53	20240126	5880	-17.35	20230627	4695	3.51	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
145	20240306	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	10	2	0.21	3547170	729	4.72	4870	4870	4860	6300	3395	4850	4865.80	0.53	0	-600	4900	4875	4845	4820	4790	4860	4805	86	1450	500	3490	5	1	15702890	763	4.76	0.40	12	0.00	1020.00	12115.00	5880	20230627	-17.35	4695	20230822	3.51	5260	-7.60	20240130	4740	2.53	20240126	5880	-17.35	20230627	4695	3.51	20230822	0.90	N	017480	500	85 억		82740	N	N	0	N	00	N
146	20240305	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-15	5	-0.31	74624520	15373	77.47	4865	4870	4815	6320	3410	4865	4854.26	0.53	0	-1131	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	762	4.75	0.40	12	0.10	1020.00	12115.00	5880	20230627	-17.52	4695	20230822	3.30	5260	-7.79	20240130	4740	2.32	20240126	5880	-17.52	20230627	4695	3.30	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
147	20240305	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-25	5	-0.51	70035765	14428	72.70	4865	4870	4815	6320	3410	4865	4854.16	0.53	0	-998	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	760	4.75	0.40	12	0.09	1020.00	12115.00	5880	20230627	-17.69	4695	20230822	3.09	5260	-7.98	20240130	4740	2.11	20240126	5880	-17.69	20230627	4695	3.09	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
148	20240305	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-25	5	-0.51	66333910	13663	68.85	4865	4870	4815	6320	3410	4865	4855.00	0.53	0	-998	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	760	4.75	0.40	12	0.09	1020.00	12115.00	5880	20230627	-17.69	4695	20230822	3.09	5260	-7.98	20240130	4740	2.11	20240126	5880	-17.69	20230627	4695	3.09	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
149	20240305	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-30	5	-0.62	60983765	12560	63.29	4865	4870	4815	6320	3410	4865	4855.40	0.53	0	-741	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	759	4.74	0.40	12	0.08	1020.00	12115.00	5880	20230627	-17.77	4695	20230822	2.98	5260	-8.08	20240130	4740	2.00	20240126	5880	-17.77	20230627	4695	2.98	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
150	20240305	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-15	5	-0.31	53551265	11028	55.57	4865	4870	4815	6320	3410	4865	4855.94	0.53	0	-375	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	762	4.75	0.40	12	0.07	1020.00	12115.00	5880	20230627	-17.52	4695	20230822	3.30	5260	-7.79	20240130	4740	2.32	20240126	5880	-17.52	20230627	4695	3.30	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
151	20240305	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	5	2	0.10	29671565	6104	30.76	4865	4870	4855	6320	3410	4865	4861.00	0.53	0	-29	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	765	4.77	0.40	12	0.04	1020.00	12115.00	5880	20230627	-17.18	4695	20230822	3.73	5260	-7.41	20240130	4740	2.74	20240126	5880	-17.18	20230627	4695	3.73	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
152	20240305	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-5	5	-0.10	22528140	4636	23.36	4865	4865	4855	6320	3410	4865	4859.39	0.53	0	-31	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	763	4.76	0.40	12	0.03	1020.00	12115.00	5880	20230627	-17.35	4695	20230822	3.51	5260	-7.60	20240130	4740	2.53	20240126	5880	-17.35	20230627	4695	3.51	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
153	20240305	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	0	3	0.00	102075	21	0.11	4865	4865	4860	6320	3410	4865	4860.71	0.53	0	-16	4955	4910	4865	4820	4775	4887	4797	86	1455	500	3500	5	1	15702890	764	4.77	0.40	12	0.00	1020.00	12115.00	5880	20230627	-17.26	4695	20230822	3.62	5260	-7.51	20240130	4740	2.64	20240126	5880	-17.26	20230627	4695	3.62	20230822	0.90	N	017480	500	85 억		83871	N	N	0	N	00	N
154	20240304	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-5	5	-0.10	96627740	19823	238.06	4870	4910	4820	6330	3410	4870	4874.53	0.55	0	-2176	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	764	4.77	0.40	12	0.13	1020.00	12115.00	5880	20230627	-17.26	4695	20230822	3.62	5260	-7.51	20240130	4740	2.64	20240126	5880	-17.26	20230627	4695	3.62	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
155	20240304	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	25	2	0.51	64793460	13282	159.51	4870	4910	4820	6330	3410	4870	4878.29	0.55	0	-2115	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	769	4.80	0.40	12	0.08	1020.00	12115.00	5880	20230627	-16.75	4695	20230822	4.26	5260	-6.94	20240130	4740	3.27	20240126	5880	-16.75	20230627	4695	4.26	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
156	20240304	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	10	2	0.21	43085845	8834	106.09	4870	4910	4820	6330	3410	4870	4877.28	0.55	0	-1037	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	766	4.78	0.40	12	0.06	1020.00	12115.00	5880	20230627	-17.01	4695	20230822	3.94	5260	-7.22	20240130	4740	2.95	20240126	5880	-17.01	20230627	4695	3.94	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
157	20240304	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	20	2	0.41	38150635	7824	93.96	4870	4910	4820	6330	3410	4870	4876.11	0.55	0	-860	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	768	4.79	0.40	12	0.05	1020.00	12115.00	5880	20230627	-16.84	4695	20230822	4.15	5260	-7.03	20240130	4740	3.16	20240126	5880	-16.84	20230627	4695	4.15	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
158	20240304	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	15	2	0.31	32136135	6593	79.18	4870	4910	4820	6330	3410	4870	4874.28	0.55	0	-856	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	767	4.79	0.40	12	0.04	1020.00	12115.00	5880	20230627	-16.92	4695	20230822	4.05	5260	-7.13	20240130	4740	3.06	20240126	5880	-16.92	20230627	4695	4.05	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
159	20240304	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	15	2	0.31	24123625	4954	59.49	4870	4910	4820	6330	3410	4870	4869.52	0.55	0	-786	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	767	4.79	0.40	12	0.03	1020.00	12115.00	5880	20230627	-16.92	4695	20230822	4.05	5260	-7.13	20240130	4740	3.06	20240126	5880	-16.92	20230627	4695	4.05	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
160	20240304	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	0	3	0.00	18261975	3754	45.08	4870	4910	4820	6330	3410	4870	4864.67	0.55	0	-739	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	765	4.77	0.40	12	0.02	1020.00	12115.00	5880	20230627	-17.18	4695	20230822	3.73	5260	-7.41	20240130	4740	2.74	20240126	5880	-17.18	20230627	4695	3.73	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N
161	20240304	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-15	5	-0.31	8281575	1708	20.51	4870	4870	4820	6330	3410	4870	4848.65	0.55	0	-214	4910	4890	4850	4830	4790	4900	4840	86	1460	500	3500	5	1	15702890	762	4.76	0.40	12	0.01	1020.00	12115.00	5880	20230627	-17.43	4695	20230822	3.41	5260	-7.70	20240130	4740	2.43	20240126	5880	-17.43	20230627	4695	3.41	20230822	0.91	N	017480	500	85 억		85903	N	N	0	N	00	N