KissMeData/452280/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	161301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	90	2	1.38	384704350	59234	76.17	6520	6590	6420	8450	4550	6500	6494.65	0.66	0	16201	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1120	19.10	2.04	12	0.35	345.00	3230.00	20650	20231127	-68.09	6380	20240307	3.29	10180	-35.27	20240111	6380	3.29	20240307	20650	-68.09	20231127	6380	3.29	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
3	20240329	151303	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	70	2	1.08	372121120	57322	73.71	6520	6590	6420	8450	4550	6500	6491.77	0.66	0	16031	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1117	19.04	2.03	12	0.34	345.00	3230.00	20650	20231127	-68.18	6380	20240307	2.98	10180	-35.46	20240111	6380	2.98	20240307	20650	-68.18	20231127	6380	2.98	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
4	20240329	141258	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	20	2	0.31	316236040	48786	62.74	6520	6590	6420	8450	4550	6500	6482.11	0.66	0	15290	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1109	18.90	2.02	12	0.29	345.00	3230.00	20650	20231127	-68.43	6380	20240307	2.19	10180	-35.95	20240111	6380	2.19	20240307	20650	-68.43	20231127	6380	2.19	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
5	20240329	131234	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	20	2	0.31	276192090	42659	54.86	6520	6580	6420	8450	4550	6500	6474.42	0.66	0	13116	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1109	18.90	2.02	12	0.25	345.00	3230.00	20650	20231127	-68.43	6380	20240307	2.19	10180	-35.95	20240111	6380	2.19	20240307	20650	-68.43	20231127	6380	2.19	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
6	20240329	121250	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	10	2	0.15	218827370	33855	43.54	6520	6530	6420	8450	4550	6500	6463.66	0.66	0	12423	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1107	18.87	2.02	12	0.20	345.00	3230.00	20650	20231127	-68.47	6380	20240307	2.04	10180	-36.05	20240111	6380	2.04	20240307	20650	-68.47	20231127	6380	2.04	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
7	20240329	111236	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-30	5	-0.46	175773420	27207	34.99	6520	6530	6420	8450	4550	6500	6460.60	0.66	0	12558	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1100	18.75	2.00	12	0.16	345.00	3230.00	20650	20231127	-68.67	6380	20240307	1.41	10180	-36.44	20240111	6380	1.41	20240307	20650	-68.67	20231127	6380	1.41	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
8	20240329	101235	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-40	5	-0.62	126583260	19594	25.20	6520	6530	6420	8450	4550	6500	6460.31	0.66	0	11596	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1098	18.72	2.00	12	0.12	345.00	3230.00	20650	20231127	-68.72	6380	20240307	1.25	10180	-36.54	20240111	6380	1.25	20240307	20650	-68.72	20231127	6380	1.25	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
9	20240329	091236	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-10	5	-0.15	5254430	809	1.04	6520	6530	6470	8450	4550	6500	6494.97	0.66	0	-400	6693	6596	6533	6436	6373	6565	6405	85	1950	500	4550	10	1	17002500	1103	18.81	2.01	12	0.00	345.00	3230.00	20650	20231127	-68.57	6380	20240307	1.72	10180	-36.25	20240111	6380	1.72	20240307	20650	-68.57	20231127	6380	1.72	20240307	0.22	N	452280	500	85 억		111549	N	N	0	N	00	N
10	20240328	161243	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	501357190	76941	159.33	6620	6630	6470	8580	4620	6600	6516.13	0.73	0	-28564	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1105	18.84	2.01	12	0.45	345.00	3230.00	20650	20231127	-68.52	6380	20240307	1.88	10180	-36.15	20240111	6380	1.88	20240307	20650	-68.52	20231127	6380	1.88	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
11	20240328	151245	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-80	5	-1.21	486159250	74602	154.48	6620	6630	6470	8580	4620	6600	6516.71	0.73	0	-26822	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1109	18.90	2.02	12	0.44	345.00	3230.00	20650	20231127	-68.43	6380	20240307	2.19	10180	-35.95	20240111	6380	2.19	20240307	20650	-68.43	20231127	6380	2.19	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
12	20240328	141230	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	397100090	60872	126.05	6620	6630	6490	8580	4620	6600	6523.53	0.73	0	-23034	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1105	18.84	2.01	12	0.36	345.00	3230.00	20650	20231127	-68.52	6380	20240307	1.88	10180	-36.15	20240111	6380	1.88	20240307	20650	-68.52	20231127	6380	1.88	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
13	20240328	131233	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	348266810	53363	110.50	6620	6630	6490	8580	4620	6600	6526.37	0.73	0	-20706	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1105	18.84	2.01	12	0.31	345.00	3230.00	20650	20231127	-68.52	6380	20240307	1.88	10180	-36.15	20240111	6380	1.88	20240307	20650	-68.52	20231127	6380	1.88	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
14	20240328	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-110	5	-1.67	301434260	46161	95.59	6620	6630	6490	8580	4620	6600	6530.06	0.73	0	-17995	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1103	18.81	2.01	12	0.27	345.00	3230.00	20650	20231127	-68.57	6380	20240307	1.72	10180	-36.25	20240111	6380	1.72	20240307	20650	-68.57	20231127	6380	1.72	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
15	20240328	111238	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-100	5	-1.52	252577430	38650	80.04	6620	6630	6500	8580	4620	6600	6534.99	0.73	0	-15575	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1105	18.84	2.01	12	0.23	345.00	3230.00	20650	20231127	-68.52	6380	20240307	1.88	10180	-36.15	20240111	6380	1.88	20240307	20650	-68.52	20231127	6380	1.88	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
16	20240328	101247	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	-70	5	-1.06	140664160	21463	44.45	6620	6630	6520	8580	4620	6600	6553.80	0.73	0	-9993	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1110	18.93	2.02	12	0.13	345.00	3230.00	20650	20231127	-68.38	6380	20240307	2.35	10180	-35.85	20240111	6380	2.35	20240307	20650	-68.38	20231127	6380	2.35	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
17	20240328	091255	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	0	3	0.00	8597690	1310	2.71	6620	6630	6550	8580	4620	6600	6563.12	0.73	0	63	6813	6706	6653	6546	6493	6680	6520	85	1980	500	4620	10	1	17002500	1122	19.13	2.04	12	0.01	345.00	3230.00	20650	20231127	-68.04	6380	20240307	3.45	10180	-35.17	20240111	6380	3.45	20240307	20650	-68.04	20231127	6380	3.45	20240307	0.21	N	452280	500	85 억		124624	N	N	0	N	00	N
18	20240327	161250	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-20	5	-0.30	320518890	48156	101.52	6730	6760	6600	8600	4640	6620	6655.85	0.69	0	7166	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1122	19.13	2.04	12	0.28	345.00	3230.00	20650	20231127	-68.04	6380	20240307	3.45	10180	-35.17	20240111	6380	3.45	20240307	20650	-68.04	20231127	6380	3.45	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
19	20240327	151249	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	0	3	0.00	300240960	45086	95.05	6730	6760	6600	8600	4640	6620	6659.30	0.69	0	7335	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1126	19.19	2.05	12	0.27	345.00	3230.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
20	20240327	141250	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-10	5	-0.15	275912290	41408	87.29	6730	6760	6600	8600	4640	6620	6663.26	0.69	0	6921	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1124	19.16	2.05	12	0.24	345.00	3230.00	20650	20231127	-67.99	6380	20240307	3.61	10180	-35.07	20240111	6380	3.61	20240307	20650	-67.99	20231127	6380	3.61	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
21	20240327	131248	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-20	5	-0.30	248594290	37271	78.57	6730	6760	6600	8600	4640	6620	6669.91	0.69	0	7327	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1122	19.13	2.04	12	0.22	345.00	3230.00	20650	20231127	-68.04	6380	20240307	3.45	10180	-35.17	20240111	6380	3.45	20240307	20650	-68.04	20231127	6380	3.45	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
22	20240327	121249	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	20	2	0.30	193455890	28944	61.02	6730	6760	6620	8600	4640	6620	6683.80	0.69	0	10694	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1129	19.25	2.06	12	0.17	345.00	3230.00	20650	20231127	-67.85	6380	20240307	4.08	10180	-34.77	20240111	6380	4.08	20240307	20650	-67.85	20231127	6380	4.08	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
23	20240327	111245	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	40	2	0.60	161622240	24147	50.91	6730	6760	6620	8600	4640	6620	6693.27	0.69	0	11110	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1132	19.30	2.06	12	0.14	345.00	3230.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
24	20240327	101244	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	100	2	1.51	105072410	15713	33.13	6730	6760	6620	8600	4640	6620	6686.98	0.69	0	8491	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1143	19.48	2.08	12	0.09	345.00	3230.00	20650	20231127	-67.46	6380	20240307	5.33	10180	-33.99	20240111	6380	5.33	20240307	20650	-67.46	20231127	6380	5.33	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
25	20240327	091254	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	50	2	0.76	15751510	2365	4.99	6730	6740	6640	8600	4640	6620	6660.27	0.69	0	1239	6780	6700	6610	6530	6440	6740	6570	85	1980	500	4630	10	1	17002500	1134	19.33	2.07	12	0.01	345.00	3230.00	20650	20231127	-67.70	6380	20240307	4.55	10180	-34.48	20240111	6380	4.55	20240307	20650	-67.70	20231127	6380	4.55	20240307	0.20	N	452280	500	85 억		117458	N	N	0	N	00	N
26	20240326	161141	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	10	2	0.15	309355580	46897	36.93	6600	6690	6520	8590	4630	6610	6596.49	0.65	0	6855	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1126	19.19	2.05	12	0.28	345.00	3230.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
27	20240326	151235	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	50	2	0.76	280786000	42585	33.53	6600	6690	6520	8590	4630	6610	6593.54	0.65	0	5651	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1132	19.30	2.06	12	0.25	345.00	3230.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
28	20240326	141230	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	0	3	0.00	247240660	37532	29.56	6600	6690	6520	8590	4630	6610	6587.46	0.65	0	5407	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1124	19.16	2.05	12	0.22	345.00	3230.00	20650	20231127	-67.99	6380	20240307	3.61	10180	-35.07	20240111	6380	3.61	20240307	20650	-67.99	20231127	6380	3.61	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
29	20240326	131225	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	0	3	0.00	221228740	33598	26.46	6600	6690	6520	8590	4630	6610	6584.58	0.65	0	4959	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1124	19.16	2.05	12	0.20	345.00	3230.00	20650	20231127	-67.99	6380	20240307	3.61	10180	-35.07	20240111	6380	3.61	20240307	20650	-67.99	20231127	6380	3.61	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
30	20240326	121223	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	10	2	0.15	204171910	31022	24.43	6600	6690	6520	8590	4630	6610	6581.52	0.65	0	4264	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1126	19.19	2.05	12	0.18	345.00	3230.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
31	20240326	111220	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	10	2	0.15	180466170	27421	21.59	6600	6690	6520	8590	4630	6610	6581.31	0.65	0	3683	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1126	19.19	2.05	12	0.16	345.00	3230.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
32	20240326	101225	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	30	2	0.45	159650280	24266	19.11	6600	6690	6520	8590	4630	6610	6579.18	0.65	0	3595	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1129	19.25	2.06	12	0.14	345.00	3230.00	20650	20231127	-67.85	6380	20240307	4.08	10180	-34.77	20240111	6380	4.08	20240307	20650	-67.85	20231127	6380	4.08	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
33	20240326	091232	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	-40	5	-0.61	56993800	8707	6.86	6600	6610	6520	8590	4630	6610	6545.74	0.65	0	842	7103	6856	6693	6446	6283	6775	6365	85	1980	500	4620	10	1	17002500	1117	19.04	2.03	12	0.05	345.00	3230.00	20650	20231127	-68.18	6380	20240307	2.98	10180	-35.46	20240111	6380	2.98	20240307	20650	-68.18	20231127	6380	2.98	20240307	0.19	N	452280	500	85 억		110589	N	N	0	N	00	N
34	20240325	161315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-290	5	-4.20	841948040	126593	147.44	6930	6940	6530	8970	4830	6900	6650.89	1.01	0	-59281	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1124	19.16	2.05	12	0.74	345.00	3230.00	20650	20231127	-67.99	6380	20240307	3.61	10180	-35.07	20240111	6380	3.61	20240307	20650	-67.99	20231127	6380	3.61	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
35	20240325	151320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-290	5	-4.20	815060270	122524	142.70	6930	6940	6530	8970	4830	6900	6652.25	1.01	0	-56872	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1124	19.16	2.05	12	0.72	345.00	3230.00	20650	20231127	-67.99	6380	20240307	3.61	10180	-35.07	20240111	6380	3.61	20240307	20650	-67.99	20231127	6380	3.61	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
36	20240325	141318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-350	5	-5.07	676613020	101422	118.12	6930	6940	6540	8970	4830	6900	6671.26	1.01	0	-49807	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1114	18.99	2.03	12	0.60	345.00	3230.00	20650	20231127	-68.28	6380	20240307	2.66	10180	-35.66	20240111	6380	2.66	20240307	20650	-68.28	20231127	6380	2.66	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
37	20240325	131316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-280	5	-4.06	492538330	73422	85.51	6930	6940	6610	8970	4830	6900	6708.32	1.01	0	-31885	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1126	19.19	2.05	12	0.43	345.00	3230.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
38	20240325	121320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-220	5	-3.19	385881850	57350	66.79	6930	6940	6650	8970	4830	6900	6728.54	1.01	0	-21892	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1136	19.36	2.07	12	0.34	345.00	3230.00	20650	20231127	-67.65	6380	20240307	4.70	10180	-34.38	20240111	6380	4.70	20240307	20650	-67.65	20231127	6380	4.70	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
39	20240325	111319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-240	5	-3.48	355277050	52757	61.44	6930	6940	6650	8970	4830	6900	6734.22	1.01	0	-20547	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1132	19.30	2.06	12	0.31	345.00	3230.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
40	20240325	101318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-160	5	-2.32	206365270	30451	35.47	6930	6940	6700	8970	4830	6900	6776.96	1.01	0	-9717	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1146	19.54	2.09	12	0.18	345.00	3230.00	20650	20231127	-67.36	6380	20240307	5.64	10180	-33.79	20240111	6380	5.64	20240307	20650	-67.36	20231127	6380	5.64	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
41	20240325	091323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-130	5	-1.88	88333410	12909	15.03	6930	6940	6760	8970	4830	6900	6842.78	1.01	0	-5907	7133	7016	6843	6726	6553	7075	6785	85	2070	500	4830	10	1	17002500	1151	19.62	2.10	12	0.08	345.00	3230.00	20650	20231127	-67.22	6380	20240307	6.11	10180	-33.50	20240111	6380	6.11	20240307	20650	-67.22	20231127	6380	6.11	20240307	0.18	N	452280	500	85 억		172338	N	N	0	N	00	N
42	20240322	161320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	230	2	3.45	584193190	85331	145.08	6750	6960	6670	8670	4670	6670	6846.19	0.88	0	22660	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1173	20.00	2.14	12	0.50	345.00	3230.00	20650	20231127	-66.59	6380	20240307	8.15	10180	-32.22	20240111	6380	8.15	20240307	20650	-66.59	20231127	6380	8.15	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
43	20240322	151323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	210	2	3.15	557007360	81392	138.39	6750	6960	6670	8670	4670	6670	6843.51	0.88	0	22493	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1170	19.94	2.13	12	0.48	345.00	3230.00	20650	20231127	-66.68	6380	20240307	7.84	10180	-32.42	20240111	6380	7.84	20240307	20650	-66.68	20231127	6380	7.84	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
44	20240322	141309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	230	2	3.45	402526350	59012	100.33	6750	6930	6670	8670	4670	6670	6821.09	0.88	0	15419	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1173	20.00	2.14	12	0.35	345.00	3230.00	20650	20231127	-66.59	6380	20240307	8.15	10180	-32.22	20240111	6380	8.15	20240307	20650	-66.59	20231127	6380	8.15	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
45	20240322	131314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	130	2	1.95	321585910	47205	80.26	6750	6930	6670	8670	4670	6670	6812.54	0.88	0	10422	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1156	19.71	2.11	12	0.28	345.00	3230.00	20650	20231127	-67.07	6380	20240307	6.58	10180	-33.20	20240111	6380	6.58	20240307	20650	-67.07	20231127	6380	6.58	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
46	20240322	121311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	130	2	1.95	295116060	43318	73.65	6750	6930	6670	8670	4670	6670	6812.78	0.88	0	9288	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1156	19.71	2.11	12	0.25	345.00	3230.00	20650	20231127	-67.07	6380	20240307	6.58	10180	-33.20	20240111	6380	6.58	20240307	20650	-67.07	20231127	6380	6.58	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
47	20240322	111318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	120	2	1.80	275662520	40452	68.78	6750	6930	6670	8670	4670	6670	6814.56	0.88	0	9053	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1154	19.68	2.10	12	0.24	345.00	3230.00	20650	20231127	-67.12	6380	20240307	6.43	10180	-33.30	20240111	6380	6.43	20240307	20650	-67.12	20231127	6380	6.43	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
48	20240322	101310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	160	2	2.40	102031210	15154	25.77	6750	6850	6670	8670	4670	6670	6732.96	0.88	0	4492	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1161	19.80	2.11	12	0.09	345.00	3230.00	20650	20231127	-66.92	6380	20240307	7.05	10180	-32.91	20240111	6380	7.05	20240307	20650	-66.92	20231127	6380	7.05	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
49	20240322	091310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	40	2	0.60	11307820	1683	2.86	6750	6790	6680	8670	4670	6670	6718.85	0.88	0	-789	6936	6802	6716	6582	6496	6760	6540	85	2000	500	4660	10	1	17002500	1141	19.45	2.08	12	0.01	345.00	3230.00	20650	20231127	-67.51	6380	20240307	5.17	10180	-34.09	20240111	6380	5.17	20240307	20650	-67.51	20231127	6380	5.17	20240307	0.16	N	452280	500	85 억		149677	N	N	0	N	00	N
50	20240321	161313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-30	5	-0.45	391642290	58487	100.05	6750	6850	6630	8710	4690	6700	6696.23	0.86	0	3713	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1134	19.33	2.07	12	0.34	345.00	3230.00	20650	20231127	-67.70	6380	20240307	4.55	10180	-34.48	20240111	6380	4.55	20240307	20650	-67.70	20231127	6380	4.55	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
51	20240321	151310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	0	3	0.00	374211090	55875	95.58	6750	6850	6630	8710	4690	6700	6697.29	0.86	0	4046	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1139	19.42	2.07	12	0.33	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
52	20240321	141307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-20	5	-0.30	340477910	50822	86.94	6750	6850	6630	8710	4690	6700	6699.42	0.86	0	4335	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1136	19.36	2.07	12	0.30	345.00	3230.00	20650	20231127	-67.65	6380	20240307	4.70	10180	-34.38	20240111	6380	4.70	20240307	20650	-67.65	20231127	6380	4.70	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
53	20240321	131257	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-60	5	-0.90	317368410	47351	81.00	6750	6850	6630	8710	4690	6700	6702.46	0.86	0	4107	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1129	19.25	2.06	12	0.28	345.00	3230.00	20650	20231127	-67.85	6380	20240307	4.08	10180	-34.77	20240111	6380	4.08	20240307	20650	-67.85	20231127	6380	4.08	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
54	20240321	121313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-10	5	-0.15	201859960	30122	51.53	6750	6850	6640	8710	4690	6700	6701.41	0.86	0	6398	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1137	19.39	2.07	12	0.18	345.00	3230.00	20650	20231127	-67.60	6380	20240307	4.86	10180	-34.28	20240111	6380	4.86	20240307	20650	-67.60	20231127	6380	4.86	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
55	20240321	111309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-30	5	-0.45	162222830	24190	41.38	6750	6850	6640	8710	4690	6700	6706.19	0.86	0	6165	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1134	19.33	2.07	12	0.14	345.00	3230.00	20650	20231127	-67.70	6380	20240307	4.55	10180	-34.48	20240111	6380	4.55	20240307	20650	-67.70	20231127	6380	4.55	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
56	20240321	101311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	60	2	0.90	71553450	10642	18.20	6750	6850	6640	8710	4690	6700	6723.68	0.86	0	284	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1149	19.59	2.09	12	0.06	345.00	3230.00	20650	20231127	-67.26	6380	20240307	5.96	10180	-33.60	20240111	6380	5.96	20240307	20650	-67.26	20231127	6380	5.96	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
57	20240321	091317	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	30	2	0.45	41920110	6250	10.69	6750	6850	6640	8710	4690	6700	6707.22	0.86	0	220	7046	6872	6756	6582	6466	6960	6670	85	2010	500	4690	10	1	17002500	1144	19.51	2.08	12	0.04	345.00	3230.00	20650	20231127	-67.41	6380	20240307	5.49	10180	-33.89	20240111	6380	5.49	20240307	20650	-67.41	20231127	6380	5.49	20240307	0.16	N	452280	500	85 억		145964	N	N	0	N	00	N
58	20240320	161252	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	10	2	0.15	389665740	57421	69.23	6690	6930	6640	8690	4690	6690	6786.20	0.86	0	-199	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1139	19.42	2.07	12	0.34	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
59	20240320	151301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	40	2	0.60	373911640	55071	66.39	6690	6930	6640	8690	4690	6690	6789.63	0.86	0	60	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1144	19.51	2.08	12	0.32	345.00	3230.00	20650	20231127	-67.41	6380	20240307	5.49	10180	-33.89	20240111	6380	5.49	20240307	20650	-67.41	20231127	6380	5.49	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
60	20240320	141306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	50	2	0.75	329928270	48528	58.51	6690	6930	6640	8690	4690	6690	6798.72	0.86	0	-1149	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1146	19.54	2.09	12	0.29	345.00	3230.00	20650	20231127	-67.36	6380	20240307	5.64	10180	-33.79	20240111	6380	5.64	20240307	20650	-67.36	20231127	6380	5.64	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
61	20240320	131306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	40	2	0.60	301963970	44369	53.49	6690	6930	6640	8690	4690	6690	6805.74	0.86	0	-319	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1144	19.51	2.08	12	0.26	345.00	3230.00	20650	20231127	-67.41	6380	20240307	5.49	10180	-33.89	20240111	6380	5.49	20240307	20650	-67.41	20231127	6380	5.49	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
62	20240320	121257	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	100	2	1.49	282585360	41499	50.03	6690	6930	6640	8690	4690	6690	6809.45	0.86	0	231	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1154	19.68	2.10	12	0.24	345.00	3230.00	20650	20231127	-67.12	6380	20240307	6.43	10180	-33.30	20240111	6380	6.43	20240307	20650	-67.12	20231127	6380	6.43	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
63	20240320	111300	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	100	2	1.49	224942790	33001	39.79	6690	6930	6640	8690	4690	6690	6816.24	0.86	0	1750	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1154	19.68	2.10	12	0.19	345.00	3230.00	20650	20231127	-67.12	6380	20240307	6.43	10180	-33.30	20240111	6380	6.43	20240307	20650	-67.12	20231127	6380	6.43	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
64	20240320	101251	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	140	2	2.09	124614520	18361	22.14	6690	6880	6640	8690	4690	6690	6786.91	0.86	0	1877	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1161	19.80	2.11	12	0.11	345.00	3230.00	20650	20231127	-66.92	6380	20240307	7.05	10180	-32.91	20240111	6380	7.05	20240307	20650	-66.92	20231127	6380	7.05	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
65	20240320	091259	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	0	3	0.00	25660820	3810	4.59	6690	6800	6640	8690	4690	6690	6735.12	0.86	0	-429	7083	6886	6753	6556	6423	6820	6490	85	2000	500	4680	10	1	17002500	1137	19.39	2.07	12	0.02	345.00	3230.00	20650	20231127	-67.60	6380	20240307	4.86	10180	-34.28	20240111	6380	4.86	20240307	20650	-67.60	20231127	6380	4.86	20240307	0.14	N	452280	500	85 억		146162	N	N	0	N	00	N
66	20240319	161245	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-220	5	-3.18	555892090	82480	100.73	6950	6950	6620	8980	4840	6910	6739.80	1.05	0	-34077	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1137	19.39	2.07	12	0.49	345.00	3230.00	20650	20231127	-67.60	6380	20240307	4.86	10180	-34.28	20240111	6380	4.86	20240307	20650	-67.60	20231127	6380	4.86	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
67	20240319	151258	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-210	5	-3.04	531927370	78898	96.36	6950	6950	6620	8980	4840	6910	6741.96	1.05	0	-33506	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1139	19.42	2.07	12	0.46	345.00	3230.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
68	20240319	141256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-240	5	-3.47	388282820	57408	70.11	6950	6950	6620	8980	4840	6910	6763.57	1.05	0	-22470	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1134	19.33	2.07	12	0.34	345.00	3230.00	20650	20231127	-67.70	6380	20240307	4.55	10180	-34.48	20240111	6380	4.55	20240307	20650	-67.70	20231127	6380	4.55	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
69	20240319	131224	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-240	5	-3.47	338981410	49993	61.06	6950	6950	6650	8980	4840	6910	6780.58	1.05	0	-20269	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1134	19.33	2.07	12	0.29	345.00	3230.00	20650	20231127	-67.70	6380	20240307	4.55	10180	-34.48	20240111	6380	4.55	20240307	20650	-67.70	20231127	6380	4.55	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
70	20240319	121247	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-190	5	-2.75	266308990	39133	47.79	6950	6950	6700	8980	4840	6910	6805.23	1.05	0	-16392	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1143	19.48	2.08	12	0.23	345.00	3230.00	20650	20231127	-67.46	6380	20240307	5.33	10180	-33.99	20240111	6380	5.33	20240307	20650	-67.46	20231127	6380	5.33	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
71	20240319	111256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-150	5	-2.17	228015440	33444	40.84	6950	6950	6730	8980	4840	6910	6817.83	1.05	0	-12620	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1149	19.59	2.09	12	0.20	345.00	3230.00	20650	20231127	-67.26	6380	20240307	5.96	10180	-33.60	20240111	6380	5.96	20240307	20650	-67.26	20231127	6380	5.96	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
72	20240319	101257	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-110	5	-1.59	136466660	19923	24.33	6950	6950	6800	8980	4840	6910	6849.70	1.05	0	-6470	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1156	19.71	2.11	12	0.12	345.00	3230.00	20650	20231127	-67.07	6380	20240307	6.58	10180	-33.20	20240111	6380	6.58	20240307	20650	-67.07	20231127	6380	6.58	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
73	20240319	091256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-80	5	-1.16	44856560	6542	7.99	6950	6950	6800	8980	4840	6910	6856.70	1.05	0	-2657	7130	7020	6830	6720	6530	7075	6775	85	2070	500	4830	10	1	17002500	1161	19.80	2.11	12	0.04	345.00	3230.00	20650	20231127	-66.92	6380	20240307	7.05	10180	-32.91	20240111	6380	7.05	20240307	20650	-66.92	20231127	6380	7.05	20240307	0.13	N	452280	500	85 억		178379	N	N	0	N	00	N
74	20240318	161247	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	210	2	3.13	559029080	81647	119.83	6720	6940	6640	8710	4690	6700	6846.90	0.89	0	25845	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1175	20.03	2.14	12	0.48	345.00	3230.00	20650	20231127	-66.54	6380	20240307	8.31	10180	-32.12	20240111	6380	8.31	20240307	20650	-66.54	20231127	6380	8.31	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
75	20240318	151240	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	180	2	2.69	483285180	70674	103.73	6720	6940	6640	8710	4690	6700	6838.23	0.89	0	22470	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1170	19.94	2.13	12	0.42	345.00	3230.00	20650	20231127	-66.68	6380	20240307	7.84	10180	-32.42	20240111	6380	7.84	20240307	20650	-66.68	20231127	6380	7.84	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
76	20240318	141246	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	180	2	2.69	310648770	45633	66.97	6720	6910	6640	8710	4690	6700	6807.55	0.89	0	11477	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1170	19.94	2.13	12	0.27	345.00	3230.00	20650	20231127	-66.68	6380	20240307	7.84	10180	-32.42	20240111	6380	7.84	20240307	20650	-66.68	20231127	6380	7.84	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
77	20240318	131246	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	100	2	1.49	242887650	35767	52.49	6720	6910	6640	8710	4690	6700	6790.83	0.89	0	7838	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1156	19.71	2.11	12	0.21	345.00	3230.00	20650	20231127	-67.07	6380	20240307	6.58	10180	-33.20	20240111	6380	6.58	20240307	20650	-67.07	20231127	6380	6.58	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
78	20240318	121240	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	110	2	1.64	214912370	31663	46.47	6720	6910	6640	8710	4690	6700	6787.49	0.89	0	4977	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1158	19.74	2.11	12	0.19	345.00	3230.00	20650	20231127	-67.02	6380	20240307	6.74	10180	-33.10	20240111	6380	6.74	20240307	20650	-67.02	20231127	6380	6.74	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
79	20240318	111250	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	60	2	0.90	192230890	28318	41.56	6720	6910	6640	8710	4690	6700	6788.29	0.89	0	3641	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1149	19.59	2.09	12	0.17	345.00	3230.00	20650	20231127	-67.26	6380	20240307	5.96	10180	-33.60	20240111	6380	5.96	20240307	20650	-67.26	20231127	6380	5.96	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
80	20240318	101246	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	150	2	2.24	133998170	19750	28.99	6720	6910	6640	8710	4690	6700	6784.72	0.89	0	2808	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1165	19.86	2.12	12	0.12	345.00	3230.00	20650	20231127	-66.83	6380	20240307	7.37	10180	-32.71	20240111	6380	7.37	20240307	20650	-66.83	20231127	6380	7.37	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
81	20240318	091246	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	80	2	1.19	49293290	7356	10.80	6720	6790	6640	8710	4690	6700	6701.10	0.89	0	2219	7000	6850	6750	6600	6500	6800	6550	85	2010	500	4690	10	1	17002500	1153	19.65	2.10	12	0.04	345.00	3230.00	20650	20231127	-67.17	6380	20240307	6.27	10180	-33.40	20240111	6380	6.27	20240307	20650	-67.17	20231127	6380	6.27	20240307	0.14	N	452280	500	85 억		151935	N	N	0	N	00	N
82	20240315	161230	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-160	5	-2.33	453649080	67225	20.29	6840	6900	6650	8910	4810	6860	6748.25	1.01	0	-20361	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1139	15.37	4.12	12	0.40	436.00	1627.00	20650	20231127	-67.55	6380	20240307	5.02	10180	-34.18	20240111	6380	5.02	20240307	20650	-67.55	20231127	6380	5.02	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
83	20240315	151151	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-140	5	-2.04	431820080	63968	19.31	6840	6900	6650	8910	4810	6860	6750.56	1.01	0	-19454	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1143	15.41	4.13	12	0.38	436.00	1627.00	20650	20231127	-67.46	6380	20240307	5.33	10180	-33.99	20240111	6380	5.33	20240307	20650	-67.46	20231127	6380	5.33	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
84	20240315	141125	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-150	5	-2.19	398564150	59011	17.81	6840	6900	6650	8910	4810	6860	6754.07	1.01	0	-17596	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1141	15.39	4.12	12	0.35	436.00	1627.00	20650	20231127	-67.51	6380	20240307	5.17	10180	-34.09	20240111	6380	5.17	20240307	20650	-67.51	20231127	6380	5.17	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
85	20240315	131231	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-120	5	-1.75	366905030	54307	16.39	6840	6900	6650	8910	4810	6860	6756.13	1.01	0	-17498	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1146	15.46	4.14	12	0.32	436.00	1627.00	20650	20231127	-67.36	6380	20240307	5.64	10180	-33.79	20240111	6380	5.64	20240307	20650	-67.36	20231127	6380	5.64	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
86	20240315	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-110	5	-1.60	329899470	48810	14.73	6840	6900	6650	8910	4810	6860	6758.85	1.01	0	-17020	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1148	15.48	4.15	12	0.29	436.00	1627.00	20650	20231127	-67.31	6380	20240307	5.80	10180	-33.69	20240111	6380	5.80	20240307	20650	-67.31	20231127	6380	5.80	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
87	20240315	111229	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-60	5	-0.87	277209750	41004	12.38	6840	6900	6650	8910	4810	6860	6760.55	1.01	0	-13402	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1156	15.60	4.18	12	0.24	436.00	1627.00	20650	20231127	-67.07	6380	20240307	6.58	10180	-33.20	20240111	6380	6.58	20240307	20650	-67.07	20231127	6380	6.58	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
88	20240315	101236	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-80	5	-1.17	226114160	33420	10.09	6840	6900	6650	8910	4810	6860	6765.83	1.01	0	-12565	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1153	15.55	4.17	12	0.20	436.00	1627.00	20650	20231127	-67.17	6380	20240307	6.27	10180	-33.40	20240111	6380	6.27	20240307	20650	-67.17	20231127	6380	6.27	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
89	20240315	091242	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-80	5	-1.17	97397580	14310	4.32	6840	6900	6740	8910	4810	6860	6806.26	1.01	0	-8457	7520	7190	6810	6480	6100	7355	6645	85	2050	500	4800	10	1	17002500	1153	15.55	4.17	12	0.08	436.00	1627.00	20650	20231127	-67.17	6380	20240307	6.27	10180	-33.40	20240111	6380	6.27	20240307	20650	-67.17	20231127	6380	6.27	20240307	0.14	N	452280	500	85 억		170982	N	N	0	N	00	N
90	20240314	161219	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	370	2	5.70	2276714270	330185	516.00	6490	7140	6430	8430	4550	6490	6895.27	0.81	0	35430	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1166	15.73	4.22	12	1.94	436.00	1627.00	20650	20231127	-66.78	6380	20240307	7.52	10180	-32.61	20240111	6380	7.52	20240307	20650	-66.78	20231127	6380	7.52	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
91	20240314	151225	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	350	2	5.39	2210978780	320596	501.02	6490	7140	6430	8430	4550	6490	6896.46	0.81	0	34082	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1163	15.69	4.20	12	1.89	436.00	1627.00	20650	20231127	-66.88	6380	20240307	7.21	10180	-32.81	20240111	6380	7.21	20240307	20650	-66.88	20231127	6380	7.21	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
92	20240314	141224	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	380	2	5.86	2118596360	307131	479.97	6490	7140	6430	8430	4550	6490	6898.02	0.81	0	33445	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1168	15.76	4.22	12	1.81	436.00	1627.00	20650	20231127	-66.73	6380	20240307	7.68	10180	-32.51	20240111	6380	7.68	20240307	20650	-66.73	20231127	6380	7.68	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
93	20240314	131221	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	410	2	6.32	1984326410	287478	449.26	6490	7140	6430	8430	4550	6490	6902.53	0.81	0	28974	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1173	15.83	4.24	12	1.69	436.00	1627.00	20650	20231127	-66.59	6380	20240307	8.15	10180	-32.22	20240111	6380	8.15	20240307	20650	-66.59	20231127	6380	8.15	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
94	20240314	121223	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	360	2	5.55	1788957750	259270	405.18	6490	7140	6430	8430	4550	6490	6899.98	0.81	0	25507	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1165	15.71	4.21	12	1.52	436.00	1627.00	20650	20231127	-66.83	6380	20240307	7.37	10180	-32.71	20240111	6380	7.37	20240307	20650	-66.83	20231127	6380	7.37	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
95	20240314	111223	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	350	2	5.39	1669339790	241841	377.94	6490	7140	6430	8430	4550	6490	6902.63	0.81	0	24482	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1163	15.69	4.20	12	1.42	436.00	1627.00	20650	20231127	-66.88	6380	20240307	7.21	10180	-32.81	20240111	6380	7.21	20240307	20650	-66.88	20231127	6380	7.21	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
96	20240314	101234	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	290	2	4.47	450207240	66828	104.44	6490	6910	6430	8430	4550	6490	6736.81	0.81	0	5819	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1153	15.55	4.17	12	0.39	436.00	1627.00	20650	20231127	-67.17	6380	20240307	6.27	10180	-33.40	20240111	6380	6.27	20240307	20650	-67.17	20231127	6380	6.27	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
97	20240314	091229	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	10	2	0.15	26399190	4073	6.37	6490	6530	6430	8430	4550	6490	6481.51	0.81	0	882	6816	6652	6536	6372	6256	6595	6315	85	1940	500	4540	10	1	17002500	1105	14.91	4.00	12	0.02	436.00	1627.00	20650	20231127	-68.52	6380	20240307	1.88	10180	-36.15	20240111	6380	1.88	20240307	20650	-68.52	20231127	6380	1.88	20240307	0.13	N	452280	500	85 억		137936	N	N	0	N	00	N
98	20240313	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-70	5	-1.07	419835060	63916	93.67	6560	6700	6420	8520	4600	6560	6568.79	0.79	0	2914	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1103	14.89	3.99	12	0.38	436.00	1627.00	20650	20231127	-68.57	6380	20240307	1.72	10180	-36.25	20240111	6380	1.72	20240307	20650	-68.57	20231127	6380	1.72	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
99	20240313	151213	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-60	5	-0.91	396145930	60273	88.33	6560	6700	6420	8520	4600	6560	6572.53	0.79	0	1998	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1105	14.91	4.00	12	0.35	436.00	1627.00	20650	20231127	-68.52	6380	20240307	1.88	10180	-36.15	20240111	6380	1.88	20240307	20650	-68.52	20231127	6380	1.88	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
100	20240313	141211	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-110	5	-1.68	357525020	54313	79.59	6560	6700	6420	8520	4600	6560	6582.68	0.79	0	1332	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1097	14.79	3.96	12	0.32	436.00	1627.00	20650	20231127	-68.77	6380	20240307	1.10	10180	-36.64	20240111	6380	1.10	20240307	20650	-68.77	20231127	6380	1.10	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
101	20240313	131220	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	20	2	0.30	252705110	38163	55.93	6560	6700	6550	8520	4600	6560	6621.73	0.79	0	4828	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1119	15.09	4.04	12	0.22	436.00	1627.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
102	20240313	121214	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	20	2	0.30	224459440	33874	49.64	6560	6700	6550	8520	4600	6560	6626.30	0.79	0	6345	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1119	15.09	4.04	12	0.20	436.00	1627.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
103	20240313	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	90	2	1.37	172697490	26039	38.16	6560	6700	6550	8520	4600	6560	6632.26	0.79	0	5427	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1131	15.25	4.09	12	0.15	436.00	1627.00	20650	20231127	-67.80	6380	20240307	4.23	10180	-34.68	20240111	6380	4.23	20240307	20650	-67.80	20231127	6380	4.23	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
104	20240313	101207	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	80	2	1.22	130596990	19708	28.88	6560	6700	6550	8520	4600	6560	6626.60	0.79	0	1983	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1129	15.23	4.08	12	0.12	436.00	1627.00	20650	20231127	-67.85	6380	20240307	4.08	10180	-34.77	20240111	6380	4.08	20240307	20650	-67.85	20231127	6380	4.08	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
105	20240313	091218	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	30	2	0.46	33242620	5065	7.42	6560	6610	6550	8520	4600	6560	6563.20	0.79	0	651	6780	6670	6610	6500	6440	6640	6470	85	1960	500	4590	10	1	17002500	1120	15.11	4.05	12	0.03	436.00	1627.00	20650	20231127	-68.09	6380	20240307	3.29	10180	-35.27	20240111	6380	3.29	20240307	20650	-68.09	20231127	6380	3.29	20240307	0.13	N	452280	500	85 억		135022	N	N	0	N	00	N
106	20240312	161158	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-100	5	-1.50	438742080	66330	112.38	6660	6720	6550	8650	4670	6660	6614.53	0.84	0	-8348	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1115	15.05	4.03	12	0.39	436.00	1627.00	20650	20231127	-68.23	6380	20240307	2.82	10180	-35.56	20240111	6380	2.82	20240307	20650	-68.23	20231127	6380	2.82	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
107	20240312	151155	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-80	5	-1.20	413073260	62428	105.77	6660	6720	6550	8650	4670	6660	6616.79	0.84	0	-8050	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1119	15.09	4.04	12	0.37	436.00	1627.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
108	20240312	141145	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-40	5	-0.60	345192110	52116	88.29	6660	6720	6550	8650	4670	6660	6623.53	0.84	0	-8926	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1126	15.18	4.07	12	0.31	436.00	1627.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
109	20240312	131101	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-40	5	-0.60	319365480	48209	81.68	6660	6720	6550	8650	4670	6660	6624.60	0.84	0	-8940	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1126	15.18	4.07	12	0.28	436.00	1627.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
110	20240312	121200	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	278972240	42135	71.39	6660	6720	6550	8650	4670	6660	6620.91	0.84	0	-6965	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1132	15.28	4.09	12	0.25	436.00	1627.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
111	20240312	111157	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	241394840	36487	61.82	6660	6720	6550	8650	4670	6660	6615.91	0.84	0	-5327	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1132	15.28	4.09	12	0.21	436.00	1627.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
112	20240312	101158	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-70	5	-1.05	124942330	18976	32.15	6660	6680	6550	8650	4670	6660	6584.23	0.84	0	-1641	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1120	15.11	4.05	12	0.11	436.00	1627.00	20650	20231127	-68.09	6380	20240307	3.29	10180	-35.27	20240111	6380	3.29	20240307	20650	-68.09	20231127	6380	3.29	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
113	20240312	091155	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	22462770	3391	5.75	6660	6680	6570	8650	4670	6660	6624.23	0.84	0	654	6793	6726	6623	6556	6453	6760	6590	85	1990	500	4660	10	1	17002500	1132	15.28	4.09	12	0.02	436.00	1627.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.11	N	452280	500	85 억		143502	N	N	0	N	00	N
114	20240311	161152	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	10	2	0.15	387877940	58759	14.04	6610	6690	6520	8640	4660	6650	6600.52	0.83	0	302	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1132	15.28	4.09	12	0.35	436.00	1627.00	20650	20231127	-67.75	6380	20240307	4.39	10180	-34.58	20240111	6380	4.39	20240307	20650	-67.75	20231127	6380	4.39	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
115	20240311	151148	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	0	3	0.00	337652490	51217	12.24	6610	6690	6520	8640	4660	6650	6592.59	0.83	0	334	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1131	15.25	4.09	12	0.30	436.00	1627.00	20650	20231127	-67.80	6380	20240307	4.23	10180	-34.68	20240111	6380	4.23	20240307	20650	-67.80	20231127	6380	4.23	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
116	20240311	141147	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-60	5	-0.90	219220990	33398	7.98	6610	6630	6520	8640	4660	6650	6563.90	0.83	0	5403	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1120	15.11	4.05	12	0.20	436.00	1627.00	20650	20231127	-68.09	6380	20240307	3.29	10180	-35.27	20240111	6380	3.29	20240307	20650	-68.09	20231127	6380	3.29	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
117	20240311	131147	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-90	5	-1.35	195227440	29747	7.11	6610	6630	6520	8640	4660	6650	6562.93	0.83	0	5586	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1115	15.05	4.03	12	0.17	436.00	1627.00	20650	20231127	-68.23	6380	20240307	2.82	10180	-35.56	20240111	6380	2.82	20240307	20650	-68.23	20231127	6380	2.82	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
118	20240311	121150	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-100	5	-1.50	174533490	26594	6.36	6610	6630	6520	8640	4660	6650	6562.89	0.83	0	5145	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1114	15.02	4.03	12	0.16	436.00	1627.00	20650	20231127	-68.28	6380	20240307	2.66	10180	-35.66	20240111	6380	2.66	20240307	20650	-68.28	20231127	6380	2.66	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
119	20240311	111144	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-70	5	-1.05	152561410	23245	5.55	6610	6630	6520	8640	4660	6650	6563.19	0.83	0	5198	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1119	15.09	4.04	12	0.14	436.00	1627.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
120	20240311	101133	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	-70	5	-1.05	122878710	18727	4.48	6610	6630	6520	8640	4660	6650	6561.58	0.83	0	4748	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1119	15.09	4.04	12	0.11	436.00	1627.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
121	20240311	091137	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-110	5	-1.65	51485570	7843	1.87	6610	6630	6530	8640	4660	6650	6564.53	0.83	0	1329	7730	7190	6860	6320	5990	7460	6590	85	1990	500	4650	10	1	17002500	1112	15.00	4.02	12	0.05	436.00	1627.00	20650	20231127	-68.33	6380	20240307	2.51	10180	-35.76	20240111	6380	2.51	20240307	20650	-68.33	20231127	6380	2.51	20240307	0.10	N	452280	500	85 억		141293	N	N	0	N	00	N
122	20240308	161144	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	200	2	3.10	2887609740	417479	479.03	6530	7400	6530	8380	4520	6450	6916.85	0.73	0	18936	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1131	15.25	4.09	12	2.46	436.00	1627.00	20650	20231127	-67.80	6380	20240307	4.23	10180	-34.68	20240111	6380	4.23	20240307	20650	-67.80	20231127	6380	4.23	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
123	20240308	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	160	2	2.48	2832900910	409236	469.57	6530	7400	6530	8380	4520	6450	6922.41	0.73	0	18118	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1124	15.16	4.06	12	2.41	436.00	1627.00	20650	20231127	-67.99	6380	20240307	3.61	10180	-35.07	20240111	6380	3.61	20240307	20650	-67.99	20231127	6380	3.61	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
124	20240308	141135	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	170	2	2.64	2730893460	393831	451.89	6530	7400	6530	8380	4520	6450	6934.18	0.73	0	16123	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1126	15.18	4.07	12	2.32	436.00	1627.00	20650	20231127	-67.94	6380	20240307	3.76	10180	-34.97	20240111	6380	3.76	20240307	20650	-67.94	20231127	6380	3.76	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
125	20240308	131128	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	190	2	2.95	2665615790	384000	440.61	6530	7400	6530	8380	4520	6450	6941.71	0.73	0	17164	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1129	15.23	4.08	12	2.26	436.00	1627.00	20650	20231127	-67.85	6380	20240307	4.08	10180	-34.77	20240111	6380	4.08	20240307	20650	-67.85	20231127	6380	4.08	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
126	20240308	121135	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	130	2	2.02	2603361440	374571	429.80	6530	7400	6530	8380	4520	6450	6950.25	0.73	0	14359	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1119	15.09	4.04	12	2.20	436.00	1627.00	20650	20231127	-68.14	6380	20240307	3.13	10180	-35.36	20240111	6380	3.13	20240307	20650	-68.14	20231127	6380	3.13	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
127	20240308	111136	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	180	2	2.79	2493508530	357951	410.73	6530	7400	6530	8380	4520	6450	6966.06	0.73	0	10319	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1127	15.21	4.07	12	2.11	436.00	1627.00	20650	20231127	-67.89	6380	20240307	3.92	10180	-34.87	20240111	6380	3.92	20240307	20650	-67.89	20231127	6380	3.92	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
128	20240308	101131	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	260	2	4.03	2186236010	311705	357.66	6530	7400	6530	8380	4520	6450	7013.80	0.73	0	12457	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1141	15.39	4.12	12	1.83	436.00	1627.00	20650	20231127	-67.51	6380	20240307	5.17	10180	-34.09	20240111	6380	5.17	20240307	20650	-67.51	20231127	6380	5.17	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
129	20240308	091129	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	530	2	8.22	1265853490	177900	204.13	6530	7400	6530	8380	4520	6450	7115.53	0.73	0	10510	6896	6672	6526	6302	6156	6600	6230	85	1930	500	4510	10	1	17002500	1187	16.01	4.29	12	1.05	436.00	1627.00	20650	20231127	-66.20	6380	20240307	9.40	10180	-31.43	20240111	6380	9.40	20240307	20650	-66.20	20231127	6380	9.40	20240307	0.10	N	452280	500	85 억		124044	N	N	0	N	00	N
130	20240307	161131	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6450	-140	5	-2.12	552954150	85215	130.97	6670	6750	6380	8560	4620	6590	6488.98	0.65	0	12321	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1097	14.79	3.96	12	0.50	436.00	1627.00	20650	20231127	-68.77	6380	20240307	1.10	10180	-36.64	20240111	6380	1.10	20240307	20650	-68.77	20231127	6380	1.10	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
131	20240307	151111	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6480	-110	5	-1.67	525243130	80921	124.37	6670	6750	6380	8560	4620	6590	6490.81	0.65	0	12037	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1102	14.86	3.98	12	0.48	436.00	1627.00	20650	20231127	-68.62	6380	20240307	1.57	10180	-36.35	20240111	6380	1.57	20240307	20650	-68.62	20231127	6380	1.57	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
132	20240307	141103	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6390	-200	5	-3.03	453438150	69750	107.20	6670	6750	6380	8560	4620	6590	6500.91	0.65	0	5362	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1086	14.66	3.93	12	0.41	436.00	1627.00	20650	20231127	-69.06	6380	20240307	0.16	10180	-37.23	20240111	6380	0.16	20240307	20650	-69.06	20231127	6380	0.16	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
133	20240307	131119	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6420	-170	5	-2.58	398982370	61239	94.12	6670	6750	6390	8560	4620	6590	6515.17	0.65	0	3178	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1092	14.72	3.95	12	0.36	436.00	1627.00	20650	20231127	-68.91	6390	20240307	0.47	10180	-36.94	20240111	6390	0.47	20240307	20650	-68.91	20231127	6390	0.47	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
134	20240307	121125	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6420	-170	5	-2.58	333218740	50981	78.35	6670	6750	6420	8560	4620	6590	6536.14	0.65	0	-737	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1092	14.72	3.95	12	0.30	436.00	1627.00	20650	20231127	-68.91	6420	20240307	0.00	10180	-36.94	20240111	6420	0.00	20240307	20650	-68.91	20231127	6420	0.00	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
135	20240307	111132	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6500	-90	5	-1.37	220265910	33472	51.44	6670	6750	6470	8560	4620	6590	6580.60	0.65	0	-1397	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1105	14.91	4.00	12	0.20	436.00	1627.00	20650	20231127	-68.52	6470	20240307	0.46	10180	-36.15	20240111	6470	0.46	20240307	20650	-68.52	20231127	6470	0.46	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
136	20240307	101124	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6580	-10	5	-0.15	139434330	21072	32.39	6670	6750	6550	8560	4620	6590	6617.04	0.65	0	-1539	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1119	15.09	4.04	12	0.12	436.00	1627.00	20650	20231127	-68.14	6550	20240307	0.46	10180	-35.36	20240111	6550	0.46	20240307	20650	-68.14	20231127	6550	0.46	20240307	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
137	20240307	091124	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	100	2	1.52	42023280	6315	9.71	6670	6750	6620	8560	4620	6590	6654.52	0.65	0	3517	6823	6706	6643	6526	6463	6675	6495	85	1970	500	4610	10	1	17002500	1137	15.34	4.11	12	0.04	436.00	1627.00	20650	20231127	-67.60	6580	20240306	1.67	10180	-34.28	20240111	6580	1.67	20240306	20650	-67.60	20231127	6580	1.67	20240306	0.09	N	452280	500	85 억		110299	N	N	0	N	00	N
138	20240306	161115	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6590	-170	5	-2.51	430703510	64940	106.20	6700	6760	6580	8780	4740	6760	6632.55	0.66	0	-1137	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1120	15.11	4.05	12	0.38	436.00	1627.00	20650	20231127	-68.09	6580	20240306	0.15	10180	-35.27	20240111	6580	0.15	20240306	20650	-68.09	20231127	6580	0.15	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
139	20240306	151118	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6600	-160	5	-2.37	404243430	60929	99.64	6700	6760	6580	8780	4740	6760	6634.66	0.66	0	-989	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1122	15.14	4.06	12	0.36	436.00	1627.00	20650	20231127	-68.04	6580	20240306	0.30	10180	-35.17	20240111	6580	0.30	20240306	20650	-68.04	20231127	6580	0.30	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
140	20240306	141125	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6600	-160	5	-2.37	353942140	53306	87.18	6700	6760	6580	8780	4740	6760	6639.82	0.66	0	-1109	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1122	15.14	4.06	12	0.31	436.00	1627.00	20650	20231127	-68.04	6580	20240306	0.30	10180	-35.17	20240111	6580	0.30	20240306	20650	-68.04	20231127	6580	0.30	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
141	20240306	131127	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6620	-140	5	-2.07	252163120	37877	61.94	6700	6760	6600	8780	4740	6760	6657.42	0.66	0	-2155	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1126	15.18	4.07	12	0.22	436.00	1627.00	20650	20231127	-67.94	6600	20240306	0.30	10180	-34.97	20240111	6600	0.30	20240306	20650	-67.94	20231127	6600	0.30	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
142	20240306	121122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6650	-110	5	-1.63	213635030	32066	52.44	6700	6760	6600	8780	4740	6760	6662.35	0.66	0	-1120	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1131	15.25	4.09	12	0.19	436.00	1627.00	20650	20231127	-67.80	6600	20240306	0.76	10180	-34.68	20240111	6600	0.76	20240306	20650	-67.80	20231127	6600	0.76	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
143	20240306	111121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6650	-110	5	-1.63	151025980	22628	37.01	6700	6760	6600	8780	4740	6760	6674.30	0.66	0	-1872	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1131	15.25	4.09	12	0.13	436.00	1627.00	20650	20231127	-67.80	6600	20240306	0.76	10180	-34.68	20240111	6600	0.76	20240306	20650	-67.80	20231127	6600	0.76	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
144	20240306	101057	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6680	-80	5	-1.18	108448640	16242	26.56	6700	6760	6600	8780	4740	6760	6677.05	0.66	0	675	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1136	15.32	4.11	12	0.10	436.00	1627.00	20650	20231127	-67.65	6600	20240306	1.21	10180	-34.38	20240111	6600	1.21	20240306	20650	-67.65	20231127	6600	1.21	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
145	20240306	091115	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6700	-60	5	-0.89	32777720	4922	8.05	6700	6760	6600	8780	4740	6760	6659.43	0.66	0	995	7026	6892	6776	6642	6526	6835	6585	85	2020	500	4730	10	1	17002500	1139	15.37	4.12	12	0.03	436.00	1627.00	20650	20231127	-67.55	6600	20240306	1.52	10180	-34.18	20240111	6600	1.52	20240306	20650	-67.55	20231127	6600	1.52	20240306	0.09	N	452280	500	85 억		111438	N	N	0	N	00	N
146	20240305	161109	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6760	-80	5	-1.17	409030860	61012	189.20	6840	6910	6660	8890	4790	6840	6704.06	0.68	0	-3397	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1149	15.50	4.15	12	0.36	436.00	1627.00	20650	20231127	-67.26	6660	20240305	1.50	10180	-33.60	20240111	6660	1.50	20240305	20650	-67.26	20231127	6660	1.50	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
147	20240305	151111	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6720	-120	5	-1.75	382955420	57130	177.16	6840	6910	6660	8890	4790	6840	6703.23	0.68	0	-2419	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1143	15.41	4.13	12	0.34	436.00	1627.00	20650	20231127	-67.46	6660	20240305	0.90	10180	-33.99	20240111	6660	0.90	20240305	20650	-67.46	20231127	6660	0.90	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
148	20240305	141059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6670	-170	5	-2.49	330046040	49209	152.60	6840	6910	6660	8890	4790	6840	6707.03	0.68	0	-2432	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1134	15.30	4.10	12	0.29	436.00	1627.00	20650	20231127	-67.70	6660	20240305	0.15	10180	-34.48	20240111	6660	0.15	20240305	20650	-67.70	20231127	6660	0.15	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
149	20240305	131100	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6710	-130	5	-1.90	264776560	39433	122.28	6840	6910	6660	8890	4790	6840	6714.59	0.68	0	-2238	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1141	15.39	4.12	12	0.23	436.00	1627.00	20650	20231127	-67.51	6660	20240305	0.75	10180	-34.09	20240111	6660	0.75	20240305	20650	-67.51	20231127	6660	0.75	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
150	20240305	121103	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6720	-120	5	-1.75	214625660	31935	99.03	6840	6910	6660	8890	4790	6840	6720.70	0.68	0	-245	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1143	15.41	4.13	12	0.19	436.00	1627.00	20650	20231127	-67.46	6660	20240305	0.90	10180	-33.99	20240111	6660	0.90	20240305	20650	-67.46	20231127	6660	0.90	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
151	20240305	111104	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6740	-100	5	-1.46	146328810	21722	67.36	6840	6910	6660	8890	4790	6840	6736.43	0.68	0	-1	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1146	15.46	4.14	12	0.13	436.00	1627.00	20650	20231127	-67.36	6660	20240305	1.20	10180	-33.79	20240111	6660	1.20	20240305	20650	-67.36	20231127	6660	1.20	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
152	20240305	101059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6780	-60	5	-0.88	83513910	12365	38.34	6840	6910	6660	8890	4790	6840	6754.06	0.68	0	59	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1153	15.55	4.17	12	0.07	436.00	1627.00	20650	20231127	-67.17	6660	20240305	1.80	10180	-33.40	20240111	6660	1.80	20240305	20650	-67.17	20231127	6660	1.80	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
153	20240305	091059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6880	40	2	0.58	9009630	1323	4.10	6840	6910	6660	8890	4790	6840	6810.00	0.68	0	-141	7120	6980	6890	6750	6660	6935	6705	85	2050	500	4780	10	1	17002500	1170	15.78	4.23	12	0.01	436.00	1627.00	20650	20231127	-66.68	6660	20240305	3.30	10180	-32.42	20240111	6660	3.30	20240305	20650	-66.68	20231127	6660	3.30	20240305	0.09	N	452280	500	85 억		114837	N	N	0	N	00	N
154	20240304	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-80	5	-1.16	221716660	32163	91.95	6930	7030	6800	8990	4850	6920	6893.86	0.71	0	-10619	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1163	15.69	4.20	12	0.19	436.00	1627.00	20650	20231127	-66.88	6680	20240227	2.40	10180	-32.81	20240111	6680	2.40	20240227	20650	-66.88	20231127	6680	2.40	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
155	20240304	151052	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-60	5	-0.87	200439830	29046	83.04	6930	7030	6800	8990	4850	6920	6900.77	0.71	0	-10807	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1166	15.73	4.22	12	0.17	436.00	1627.00	20650	20231127	-66.78	6680	20240227	2.69	10180	-32.61	20240111	6680	2.69	20240227	20650	-66.78	20231127	6680	2.69	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
156	20240304	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-40	5	-0.58	164771560	23824	68.11	6930	7030	6860	8990	4850	6920	6916.20	0.71	0	-10132	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1170	15.78	4.23	12	0.14	436.00	1627.00	20650	20231127	-66.68	6680	20240227	2.99	10180	-32.42	20240111	6680	2.99	20240227	20650	-66.68	20231127	6680	2.99	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
157	20240304	131048	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-20	5	-0.29	141149570	20394	58.30	6930	7030	6870	8990	4850	6920	6921.13	0.71	0	-8766	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1173	15.83	4.24	12	0.12	436.00	1627.00	20650	20231127	-66.59	6680	20240227	3.29	10180	-32.22	20240111	6680	3.29	20240227	20650	-66.59	20231127	6680	3.29	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
158	20240304	121023	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-20	5	-0.29	106687990	15394	44.01	6930	7030	6890	8990	4850	6920	6930.49	0.71	0	-6276	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1173	15.83	4.24	12	0.09	436.00	1627.00	20650	20231127	-66.59	6680	20240227	3.29	10180	-32.22	20240111	6680	3.29	20240227	20650	-66.59	20231127	6680	3.29	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
159	20240304	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	0	3	0.00	78179330	11264	32.20	6930	7030	6890	8990	4850	6920	6940.64	0.71	0	-4222	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1177	15.87	4.25	12	0.07	436.00	1627.00	20650	20231127	-66.49	6680	20240227	3.59	10180	-32.02	20240111	6680	3.59	20240227	20650	-66.49	20231127	6680	3.59	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
160	20240304	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	40	2	0.58	46862950	6746	19.29	6930	7030	6890	8990	4850	6920	6946.78	0.71	0	-1879	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1183	15.96	4.28	12	0.04	436.00	1627.00	20650	20231127	-66.30	6680	20240227	4.19	10180	-31.63	20240111	6680	4.19	20240227	20650	-66.30	20231127	6680	4.19	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N
161	20240304	091039	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	20	2	0.29	12355570	1783	5.10	6930	7030	6890	8990	4850	6920	6929.65	0.71	0	-962	7086	7002	6926	6842	6766	7045	6885	85	2070	500	4840	10	1	17002500	1180	15.92	4.27	12	0.01	436.00	1627.00	20650	20231127	-66.39	6680	20240227	3.89	10180	-31.83	20240111	6680	3.89	20240227	20650	-66.39	20231127	6680	3.89	20240227	0.09	N	452280	500	85 억		120728	N	N	0	N	00	N