KissMeData/019210/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	160328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	-80	5	-1.38	411077690	71286	96.47	5810	5820	5730	7550	4070	5810	5766.75	19.19	0	-21798	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1924	8.36	0.56	12	0.21	685.00	10244.00	7610	20230331	-24.70	5200	20231031	10.19	6750	-15.11	20240130	5600	2.32	20240105	7610	-24.70	20230331	5200	10.19	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
3	20240329	150331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-40	5	-0.69	340256360	58956	79.78	5810	5820	5750	7550	4070	5810	5771.36	19.19	0	-17307	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1937	8.42	0.56	12	0.18	685.00	10244.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
4	20240329	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-40	5	-0.69	263870390	45687	61.82	5810	5820	5750	7550	4070	5810	5775.61	19.19	0	-12061	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1937	8.42	0.56	12	0.14	685.00	10244.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
5	20240329	130325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-40	5	-0.69	214218820	37071	50.17	5810	5820	5750	7550	4070	5810	5778.61	19.19	0	-9488	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1937	8.42	0.56	12	0.11	685.00	10244.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
6	20240329	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-40	5	-0.69	185213800	32046	43.37	5810	5820	5750	7550	4070	5810	5779.62	19.19	0	-5701	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1937	8.42	0.56	12	0.10	685.00	10244.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
7	20240329	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-20	5	-0.34	121644770	21060	28.50	5810	5820	5750	7550	4070	5810	5776.10	19.19	0	-744	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1944	8.45	0.57	12	0.06	685.00	10244.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
8	20240329	100325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-40	5	-0.69	71860260	12457	16.86	5810	5820	5750	7550	4070	5810	5768.67	19.19	0	477	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1937	8.42	0.56	12	0.04	685.00	10244.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
9	20240329	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-20	5	-0.34	3523730	607	0.82	5810	5820	5790	7550	4070	5810	5805.16	19.19	0	-414	5970	5890	5830	5750	5690	5860	5720	168	1740	500	4290	10	1	33573819	1944	8.45	0.57	12	0.00	685.00	10244.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.61	N	019210	500	167 억		6443960	N	N	32	N	00	N
10	20240328	160325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	-50	5	-0.85	427342680	73377	103.42	5910	5910	5770	7610	4110	5860	5823.95	19.29	0	-32883	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1951	8.48	0.57	12	0.22	685.00	10244.00	7610	20230331	-23.65	5200	20231031	11.73	6750	-13.93	20240130	5600	3.75	20240105	7610	-23.65	20230331	5200	11.73	20231031	1.60	N	019210	500	167 억		6475374	N	N	32	N	00	N
11	20240328	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5800	-60	5	-1.02	423044980	72637	102.37	5910	5910	5770	7610	4110	5860	5824.10	19.29	0	-32615	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1947	8.47	0.57	12	0.22	685.00	10244.00	7610	20230331	-23.78	5200	20231031	11.54	6750	-14.07	20240130	5600	3.57	20240105	7610	-23.78	20230331	5200	11.54	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
12	20240328	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5800	-60	5	-1.02	310574730	53200	74.98	5910	5910	5800	7610	4110	5860	5837.87	19.29	0	-32175	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1947	8.47	0.57	12	0.16	685.00	10244.00	7610	20230331	-23.78	5200	20231031	11.54	6750	-14.07	20240130	5600	3.57	20240105	7610	-23.78	20230331	5200	11.54	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
13	20240328	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	-30	5	-0.51	224466580	38366	54.07	5910	5910	5800	7610	4110	5860	5850.66	19.29	0	-20864	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1957	8.51	0.57	12	0.11	685.00	10244.00	7610	20230331	-23.39	5200	20231031	12.12	6750	-13.63	20240130	5600	4.11	20240105	7610	-23.39	20230331	5200	12.12	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
14	20240328	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5820	-40	5	-0.68	162951410	27774	39.14	5910	5910	5810	7610	4110	5860	5867.05	19.29	0	-16661	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1954	8.50	0.57	12	0.08	685.00	10244.00	7610	20230331	-23.52	5200	20231031	11.92	6750	-13.78	20240130	5600	3.93	20240105	7610	-23.52	20230331	5200	11.92	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
15	20240328	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	0	3	0.00	136777480	23281	32.81	5910	5910	5830	7610	4110	5860	5875.07	19.29	0	-13616	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1967	8.55	0.57	12	0.07	685.00	10244.00	7610	20230331	-23.00	5200	20231031	12.69	6750	-13.19	20240130	5600	4.64	20240105	7610	-23.00	20230331	5200	12.69	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
16	20240328	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	40	2	0.68	114904570	19552	27.56	5910	5910	5840	7610	4110	5860	5876.87	19.29	0	-11095	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1981	8.61	0.58	12	0.06	685.00	10244.00	7610	20230331	-22.47	5200	20231031	13.46	6750	-12.59	20240130	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
17	20240328	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	-10	5	-0.17	49386570	8381	11.81	5910	5910	5850	7610	4110	5860	5892.68	19.29	0	-7536	5926	5892	5846	5812	5766	5910	5830	168	1750	500	4330	10	1	33573819	1964	8.54	0.57	12	0.02	685.00	10244.00	7610	20230331	-23.13	5200	20231031	12.50	6750	-13.33	20240130	5600	4.46	20240105	7610	-23.13	20230331	5200	12.50	20231031	1.60	N	019210	500	167 억		6475374	N	N	16	N	00	N
18	20240327	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	40	2	0.69	412906640	70557	48.97	5820	5880	5800	7560	4080	5820	5852.10	19.27	0	10971	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1967	8.55	0.57	12	0.21	685.00	10244.00	7610	20230331	-23.00	5200	20231031	12.69	6750	-13.19	20240130	5600	4.64	20240105	7610	-23.00	20230331	5200	12.69	20231031	1.62	N	019210	500	167 억		6469431	N	N	16	N	00	N
19	20240327	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	30	2	0.52	391237610	66857	46.40	5820	5880	5800	7560	4080	5820	5851.86	19.27	0	11680	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1964	8.54	0.57	12	0.20	685.00	10244.00	7610	20230331	-23.13	5200	20231031	12.50	6750	-13.33	20240130	5600	4.46	20240105	7610	-23.13	20230331	5200	12.50	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
20	20240327	140328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	40	2	0.69	332536730	56821	39.43	5820	5880	5800	7560	4080	5820	5852.36	19.27	0	15053	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1967	8.55	0.57	12	0.17	685.00	10244.00	7610	20230331	-23.00	5200	20231031	12.69	6750	-13.19	20240130	5600	4.64	20240105	7610	-23.00	20230331	5200	12.69	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
21	20240327	130328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	40	2	0.69	282992680	48369	33.57	5820	5880	5800	7560	4080	5820	5850.70	19.27	0	14039	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1967	8.55	0.57	12	0.14	685.00	10244.00	7610	20230331	-23.00	5200	20231031	12.69	6750	-13.19	20240130	5600	4.64	20240105	7610	-23.00	20230331	5200	12.69	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
22	20240327	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	50	2	0.86	247258610	42269	29.33	5820	5880	5800	7560	4080	5820	5849.64	19.27	0	12758	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1971	8.57	0.57	12	0.13	685.00	10244.00	7610	20230331	-22.86	5200	20231031	12.88	6750	-13.04	20240130	5600	4.82	20240105	7610	-22.86	20230331	5200	12.88	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
23	20240327	110328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5860	40	2	0.69	174634410	29901	20.75	5820	5870	5800	7560	4080	5820	5840.42	19.27	0	8344	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1967	8.55	0.57	12	0.09	685.00	10244.00	7610	20230331	-23.00	5200	20231031	12.69	6750	-13.19	20240130	5600	4.64	20240105	7610	-23.00	20230331	5200	12.69	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
24	20240327	100324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	10	2	0.17	50183730	8616	5.98	5820	5850	5800	7560	4080	5820	5824.48	19.27	0	-2699	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1957	8.51	0.57	12	0.03	685.00	10244.00	7610	20230331	-23.39	5200	20231031	12.12	6750	-13.63	20240130	5600	4.11	20240105	7610	-23.39	20230331	5200	12.12	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
25	20240327	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5820	0	3	0.00	2071920	356	0.25	5820	5820	5820	7560	4080	5820	5820.00	19.27	0	-226	5973	5896	5803	5726	5633	5935	5765	168	1740	500	4300	10	1	33573819	1954	8.50	0.57	12	0.00	685.00	10244.00	7610	20230331	-23.52	5200	20231031	11.92	6750	-13.78	20240130	5600	3.93	20240105	7610	-23.52	20230331	5200	11.92	20231031	1.62	N	019210	500	167 억		6469431	N	N	2	N	00	N
26	20240326	160317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5820	90	2	1.57	835391260	143914	98.76	5730	5880	5710	7440	4020	5730	5804.79	19.13	0	46272	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1954	6.21	0.59	12	0.43	937.00	9784.00	7610	20230331	-23.52	5200	20231031	11.92	6750	-13.78	20240130	5600	3.93	20240105	7610	-23.52	20230331	5200	11.92	20231031	1.62	N	019210	500	167 억		6422792	N	N	2	N	00	N
27	20240326	150323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	120	2	2.09	797930780	137480	94.34	5730	5880	5710	7440	4020	5730	5803.98	19.13	0	44638	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1964	6.24	0.60	12	0.41	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	6750	-13.33	20240130	5600	4.46	20240105	7610	-23.13	20230331	5200	12.50	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
28	20240326	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5850	120	2	2.09	733112080	126415	86.75	5730	5870	5710	7440	4020	5730	5799.25	19.13	0	46333	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1964	6.24	0.60	12	0.38	937.00	9784.00	7610	20230331	-23.13	5200	20231031	12.50	6750	-13.33	20240130	5600	4.46	20240105	7610	-23.13	20230331	5200	12.50	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
29	20240326	130322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	80	2	1.40	457608760	79059	54.25	5730	5840	5710	7440	4020	5730	5788.19	19.13	0	24727	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1951	6.20	0.59	12	0.24	937.00	9784.00	7610	20230331	-23.65	5200	20231031	11.73	6750	-13.93	20240130	5600	3.75	20240105	7610	-23.65	20230331	5200	11.73	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
30	20240326	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5830	100	2	1.75	403113330	69697	47.83	5730	5840	5710	7440	4020	5730	5783.80	19.13	0	22338	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1957	6.22	0.60	12	0.21	937.00	9784.00	7610	20230331	-23.39	5200	20231031	12.12	6750	-13.63	20240130	5600	4.11	20240105	7610	-23.39	20230331	5200	12.12	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
31	20240326	110317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5820	90	2	1.57	301326470	52222	35.84	5730	5830	5710	7440	4020	5730	5770.11	19.13	0	16208	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1954	6.21	0.59	12	0.16	937.00	9784.00	7610	20230331	-23.52	5200	20231031	11.92	6750	-13.78	20240130	5600	3.93	20240105	7610	-23.52	20230331	5200	11.92	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
32	20240326	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	30	2	0.52	164330050	28588	19.62	5730	5780	5710	7440	4020	5730	5748.22	19.13	0	11179	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1934	6.15	0.59	12	0.09	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
33	20240326	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	10	2	0.17	9397970	1643	1.13	5730	5740	5710	7440	4020	5730	5720.01	19.13	0	-1282	5796	5762	5696	5662	5596	5780	5680	168	1710	500	4240	10	1	33573819	1927	6.13	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.62	N	019210	500	167 억		6422792	N	N	0	N	00	N
34	20240325	160331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	20	2	0.35	822870400	145378	102.42	5710	5730	5630	7420	4000	5710	5660.17	19.06	0	22380	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1924	6.12	0.59	12	0.43	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	6750	-15.11	20240130	5600	2.32	20240105	7610	-24.70	20230331	5200	10.19	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
35	20240325	150333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	-20	5	-0.35	775343040	137040	96.55	5710	5730	5630	7420	4000	5710	5657.79	19.06	0	19306	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1910	6.07	0.58	12	0.41	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	6750	-15.70	20240130	5600	1.61	20240105	7610	-25.23	20230331	5200	9.42	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
36	20240325	140333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-70	5	-1.23	580584800	102743	72.38	5710	5730	5630	7420	4000	5710	5650.85	19.06	0	-1700	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1894	6.02	0.58	12	0.31	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	6750	-16.44	20240130	5600	0.71	20240105	7610	-25.89	20230331	5200	8.46	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
37	20240325	130334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5650	-60	5	-1.05	490659040	86789	61.14	5710	5730	5630	7420	4000	5710	5653.47	19.06	0	-6821	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1897	6.03	0.58	12	0.26	937.00	9784.00	7610	20230331	-25.76	5200	20231031	8.65	6750	-16.30	20240130	5600	0.89	20240105	7610	-25.76	20230331	5200	8.65	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
38	20240325	120338	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5640	-70	5	-1.23	375454040	66355	46.75	5710	5730	5630	7420	4000	5710	5658.26	19.06	0	-7111	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1894	6.02	0.58	12	0.20	937.00	9784.00	7610	20230331	-25.89	5200	20231031	8.46	6750	-16.44	20240130	5600	0.71	20240105	7610	-25.89	20230331	5200	8.46	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
39	20240325	110335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	-50	5	-0.88	276069590	48763	34.35	5710	5730	5630	7420	4000	5710	5661.46	19.06	0	-7422	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1900	6.04	0.58	12	0.15	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	6750	-16.15	20240130	5600	1.07	20240105	7610	-25.62	20230331	5200	8.85	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
40	20240325	100333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5660	-50	5	-0.88	187151140	33014	23.26	5710	5730	5630	7420	4000	5710	5668.84	19.06	0	-7147	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1900	6.04	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.62	5200	20231031	8.85	6750	-16.15	20240130	5600	1.07	20240105	7610	-25.62	20230331	5200	8.85	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
41	20240325	090335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-10	5	-0.18	6997540	1226	0.86	5710	5710	5700	7420	4000	5710	5707.62	19.06	0	-79	5790	5750	5720	5680	5650	5735	5665	168	1710	500	4220	10	1	33573819	1914	6.08	0.58	12	0.00	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	6750	-15.56	20240130	5600	1.79	20240105	7610	-25.10	20230331	5200	9.62	20231031	1.62	N	019210	500	167 억		6399726	N	N	3	N	00	N
42	20240322	160332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-50	5	-0.87	810023930	141586	139.95	5750	5760	5690	7480	4040	5760	5721.07	19.11	0	-28012	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1917	6.09	0.58	12	0.42	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	6750	-15.41	20240130	5600	1.96	20240105	7610	-24.97	20230331	5200	9.81	20231031	1.61	N	019210	500	167 억		6416747	N	N	3	N	00	N
43	20240322	150335	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5690	-70	5	-1.22	778960700	136134	134.56	5750	5760	5690	7480	4040	5760	5722.01	19.11	0	-27978	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1910	6.07	0.58	12	0.41	937.00	9784.00	7610	20230331	-25.23	5200	20231031	9.42	6750	-15.70	20240130	5600	1.61	20240105	7610	-25.23	20230331	5200	9.42	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
44	20240322	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-40	5	-0.69	668251970	116700	115.35	5750	5760	5700	7480	4040	5760	5726.24	19.11	0	-27432	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1920	6.10	0.58	12	0.35	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	6750	-15.26	20240130	5600	2.14	20240105	7610	-24.84	20230331	5200	10.00	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
45	20240322	130332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-40	5	-0.69	520049350	90754	89.71	5750	5760	5710	7480	4040	5760	5730.32	19.11	0	-15900	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1920	6.10	0.58	12	0.27	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	6750	-15.26	20240130	5600	2.14	20240105	7610	-24.84	20230331	5200	10.00	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
46	20240322	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-50	5	-0.87	462127460	80620	79.69	5750	5760	5710	7480	4040	5760	5732.17	19.11	0	-11559	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1917	6.09	0.58	12	0.24	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	6750	-15.41	20240130	5600	1.96	20240105	7610	-24.97	20230331	5200	9.81	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
47	20240322	110334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	-30	5	-0.52	381521910	66540	65.77	5750	5760	5710	7480	4040	5760	5733.72	19.11	0	-9693	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1924	6.12	0.59	12	0.20	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	6750	-15.11	20240130	5600	2.32	20240105	7610	-24.70	20230331	5200	10.19	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
48	20240322	100334	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	-30	5	-0.52	159787020	27869	27.55	5750	5760	5710	7480	4040	5760	5733.50	19.11	0	-5922	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1924	6.12	0.59	12	0.08	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	6750	-15.11	20240130	5600	2.32	20240105	7610	-24.70	20230331	5200	10.19	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
49	20240322	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-20	5	-0.35	4340330	756	0.75	5750	5750	5730	7480	4040	5760	5741.18	19.11	0	-177	5880	5820	5770	5710	5660	5795	5685	168	1720	500	4260	10	1	33573819	1927	6.13	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.61	N	019210	500	167 억		6416747	N	N	4	N	00	N
50	20240321	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	-40	5	-0.69	581174570	100855	166.63	5810	5830	5720	7540	4060	5800	5762.48	19.14	0	-31369	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1934	6.15	0.59	12	0.30	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.63	N	019210	500	167 억		6425951	N	N	4	N	00	N
51	20240321	150331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-60	5	-1.03	555927900	96462	159.37	5810	5830	5720	7540	4060	5800	5763.18	19.14	0	-29706	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1927	6.13	0.59	12	0.29	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
52	20240321	140331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-50	5	-0.86	498723760	86506	142.92	5810	5830	5720	7540	4060	5800	5765.19	19.14	0	-25223	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1930	6.14	0.59	12	0.26	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
53	20240321	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-60	5	-1.03	440349590	76341	126.13	5810	5830	5720	7540	4060	5800	5768.19	19.14	0	-19286	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1927	6.13	0.59	12	0.23	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
54	20240321	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-60	5	-1.03	378653140	65568	108.33	5810	5830	5720	7540	4060	5800	5774.97	19.14	0	-12952	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1927	6.13	0.59	12	0.20	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
55	20240321	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-50	5	-0.86	276596980	47770	78.92	5810	5830	5730	7540	4060	5800	5790.18	19.14	0	-3812	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1930	6.14	0.59	12	0.14	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
56	20240321	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	10	2	0.17	136231990	23497	38.82	5810	5830	5730	7540	4060	5800	5797.85	19.14	0	1516	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1951	6.20	0.59	12	0.07	937.00	9784.00	7610	20230331	-23.65	5200	20231031	11.73	6750	-13.93	20240130	5600	3.75	20240105	7610	-23.65	20230331	5200	11.73	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
57	20240321	090331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5800	0	3	0.00	5899300	1017	1.68	5810	5830	5790	7540	4060	5800	5800.69	19.14	0	278	5880	5840	5770	5730	5660	5860	5750	168	1740	500	4290	10	1	33573819	1947	6.19	0.59	12	0.00	937.00	9784.00	7610	20230331	-23.78	5200	20231031	11.54	6750	-14.07	20240130	5600	3.57	20240105	7610	-23.78	20230331	5200	11.54	20231031	1.63	N	019210	500	167 억		6425951	N	N	0	N	00	N
58	20240320	160328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5800	100	2	1.75	348046660	60450	50.16	5710	5810	5700	7410	3990	5700	5757.59	19.15	0	-3195	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1947	6.19	0.59	12	0.18	937.00	9784.00	7610	20230331	-23.78	5200	20231031	11.54	6750	-14.07	20240130	5600	3.57	20240105	7610	-23.78	20230331	5200	11.54	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
59	20240320	150329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	70	2	1.23	322969810	56116	46.56	5710	5810	5700	7410	3990	5700	5755.40	19.15	0	-1320	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1937	6.16	0.59	12	0.17	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
60	20240320	140332	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	60	2	1.05	258602510	44991	37.33	5710	5790	5700	7410	3990	5700	5747.87	19.15	0	2737	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1934	6.15	0.59	12	0.13	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
61	20240320	130333	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	70	2	1.23	218002380	37962	31.50	5710	5780	5700	7410	3990	5700	5742.65	19.15	0	2112	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1937	6.16	0.59	12	0.11	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
62	20240320	120330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	60	2	1.05	192828380	33596	27.88	5710	5780	5700	7410	3990	5700	5739.62	19.15	0	2493	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1934	6.15	0.59	12	0.10	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
63	20240320	110330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	40	2	0.70	141246100	24576	20.39	5710	5780	5710	7410	3990	5700	5747.32	19.15	0	2668	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1927	6.13	0.59	12	0.07	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
64	20240320	100329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5780	80	2	1.40	46424500	8062	6.69	5710	5780	5710	7410	3990	5700	5758.43	19.15	0	1795	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1941	6.17	0.59	12	0.02	937.00	9784.00	7610	20230331	-24.05	5200	20231031	11.15	6750	-14.37	20240130	5600	3.21	20240105	7610	-24.05	20230331	5200	11.15	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
65	20240320	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	50	2	0.88	6251140	1088	0.90	5710	5750	5710	7410	3990	5700	5745.53	19.15	0	-124	5840	5770	5730	5660	5620	5750	5640	168	1710	500	4210	10	1	33573819	1930	6.14	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		6428687	N	N	13	N	00	N
66	20240319	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-60	5	-1.04	687543950	120452	266.05	5710	5800	5690	7480	4040	5760	5708.04	10.32	0	-41645	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1914	6.08	0.58	12	0.36	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	6750	-15.56	20240130	5600	1.79	20240105	7610	-25.10	20230331	5200	9.62	20231031	1.61	N	019210	500	167 억		3465838	N	N	13	N	00	N
67	20240319	150330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-50	5	-0.87	655305910	114797	253.56	5710	5800	5690	7480	4040	5760	5708.39	10.32	0	-39615	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1917	6.09	0.58	12	0.34	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	6750	-15.41	20240130	5600	1.96	20240105	7610	-24.97	20230331	5200	9.81	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
68	20240319	140329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-60	5	-1.04	537814860	94191	208.05	5710	5800	5690	7480	4040	5760	5709.83	10.32	0	-38747	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1914	6.08	0.58	12	0.28	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	6750	-15.56	20240130	5600	1.79	20240105	7610	-25.10	20230331	5200	9.62	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
69	20240319	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-50	5	-0.87	452931880	79314	175.19	5710	5800	5690	7480	4040	5760	5710.62	10.32	0	-34423	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1917	6.09	0.58	12	0.24	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	6750	-15.41	20240130	5600	1.96	20240105	7610	-24.97	20230331	5200	9.81	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
70	20240319	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-40	5	-0.69	248640580	43475	96.03	5710	5800	5700	7480	4040	5760	5719.16	10.32	0	-11609	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1920	6.10	0.58	12	0.13	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	6750	-15.26	20240130	5600	2.14	20240105	7610	-24.84	20230331	5200	10.00	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
71	20240319	110329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-60	5	-1.04	185706020	32446	71.67	5710	5800	5700	7480	4040	5760	5723.54	10.32	0	-11463	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1914	6.08	0.58	12	0.10	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	6750	-15.56	20240130	5600	1.79	20240105	7610	-25.10	20230331	5200	9.62	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
72	20240319	100330	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5730	-30	5	-0.52	71981570	12551	27.72	5710	5800	5710	7480	4040	5760	5735.13	10.32	0	-3071	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1924	6.12	0.59	12	0.04	937.00	9784.00	7610	20230331	-24.70	5200	20231031	10.19	6750	-15.11	20240130	5600	2.32	20240105	7610	-24.70	20230331	5200	10.19	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
73	20240319	090328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	30	2	0.52	16618880	2900	6.41	5710	5800	5710	7480	4040	5760	5730.65	10.32	0	-563	5833	5796	5763	5726	5693	5780	5710	168	1720	500	4260	10	1	33573819	1944	6.18	0.59	12	0.01	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.61	N	019210	500	167 억		3465838	N	N	5	N	00	N
74	20240318	160326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	10	2	0.17	260424880	45221	48.95	5780	5800	5730	7470	4030	5750	5758.94	10.37	0	-15123	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1934	6.15	0.59	12	0.13	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.60	N	019210	500	167 억		3481843	N	N	5	N	00	N
75	20240318	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	40	2	0.70	227808800	39556	42.82	5780	5800	5730	7470	4030	5750	5759.15	10.37	0	-9647	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1944	6.18	0.59	12	0.12	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
76	20240318	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	20	2	0.35	177230930	30770	33.31	5780	5800	5730	7470	4030	5750	5759.87	10.37	0	-7538	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1937	6.16	0.59	12	0.09	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
77	20240318	130327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	40	2	0.70	154717800	26862	29.08	5780	5800	5730	7470	4030	5750	5759.74	10.37	0	-7324	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1944	6.18	0.59	12	0.08	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
78	20240318	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	20	2	0.35	118608510	20611	22.31	5780	5780	5730	7470	4030	5750	5754.63	10.37	0	-5094	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1937	6.16	0.59	12	0.06	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
79	20240318	110327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	10	2	0.17	86139260	14972	16.21	5780	5780	5730	7470	4030	5750	5753.36	10.37	0	-2565	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1934	6.15	0.59	12	0.04	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
80	20240318	100326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	10	2	0.17	50289650	8747	9.47	5780	5780	5730	7470	4030	5750	5749.36	10.37	0	-885	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1934	6.15	0.59	12	0.03	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
81	20240318	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-10	5	-0.17	5185370	902	0.98	5780	5780	5740	7470	4030	5750	5748.71	10.37	0	-659	5923	5836	5783	5696	5643	5810	5670	168	1720	500	4250	10	1	33573819	1927	6.13	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.60	N	019210	500	167 억		3481843	N	N	0	N	00	N
82	20240315	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-90	5	-1.54	532155590	92268	93.18	5830	5870	5730	7590	4090	5840	5767.50	10.47	0	-33049	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1930	6.14	0.59	12	0.27	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
83	20240315	150306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-90	5	-1.54	479478360	83086	83.90	5830	5870	5740	7590	4090	5840	5770.87	10.47	0	-25975	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1930	6.14	0.59	12	0.25	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
84	20240315	140308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-100	5	-1.71	414928410	71851	72.56	5830	5870	5740	7590	4090	5840	5774.85	10.47	0	-25539	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1927	6.13	0.59	12	0.21	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
85	20240315	130324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-90	5	-1.54	393423770	68112	68.78	5830	5870	5740	7590	4090	5840	5776.13	10.47	0	-24205	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1930	6.14	0.59	12	0.20	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
86	20240315	120324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	-100	5	-1.71	377673490	65372	66.02	5830	5870	5740	7590	4090	5840	5777.30	10.47	0	-22333	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1927	6.13	0.59	12	0.19	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
87	20240315	110323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	-90	5	-1.54	242037920	41799	42.21	5830	5870	5740	7590	4090	5840	5790.52	10.47	0	-12487	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1930	6.14	0.59	12	0.12	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
88	20240315	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-50	5	-0.86	185626480	32021	32.34	5830	5870	5740	7590	4090	5840	5797.02	10.47	0	-4950	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1944	6.18	0.59	12	0.10	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
89	20240315	090323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-50	5	-0.86	10094180	1738	1.76	5830	5830	5790	7590	4090	5840	5807.93	10.47	0	-653	5913	5876	5803	5766	5693	5895	5785	168	1750	500	4320	10	1	33573819	1944	6.18	0.59	12	0.01	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.62	N	019210	500	167 억		3514683	N	N	5	N	00	N
90	20240314	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5840	80	2	1.39	566038340	98025	160.69	5750	5840	5730	7480	4040	5760	5773.69	10.44	0	10241	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1961	6.23	0.60	12	0.29	937.00	9784.00	7610	20230331	-23.26	5200	20231031	12.31	6750	-13.48	20240130	5600	4.29	20240105	7610	-23.26	20230331	5200	12.31	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
91	20240314	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5810	50	2	0.87	517933850	89770	147.16	5750	5820	5730	7480	4040	5760	5769.57	10.44	0	9552	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1951	6.20	0.59	12	0.27	937.00	9784.00	7610	20230331	-23.65	5200	20231031	11.73	6750	-13.93	20240130	5600	3.75	20240105	7610	-23.65	20230331	5200	11.73	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
92	20240314	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	30	2	0.52	464128060	80497	131.96	5750	5810	5730	7480	4040	5760	5765.78	10.44	0	11253	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1944	6.18	0.59	12	0.24	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
93	20240314	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	10	2	0.17	447663610	77646	127.29	5750	5810	5730	7480	4040	5760	5765.45	10.44	0	11088	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1937	6.16	0.59	12	0.23	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
94	20240314	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	0	3	0.00	414788380	71939	117.93	5750	5810	5730	7480	4040	5760	5765.84	10.44	0	10406	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1934	6.15	0.59	12	0.21	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
95	20240314	110322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	10	2	0.17	221867730	38436	63.01	5750	5810	5750	7480	4040	5760	5772.41	10.44	0	2466	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1937	6.16	0.59	12	0.11	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
96	20240314	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	0	3	0.00	148633050	25750	42.21	5750	5810	5750	7480	4040	5760	5772.18	10.44	0	4369	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1934	6.15	0.59	12	0.08	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
97	20240314	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	0	3	0.00	7318290	1272	2.09	5750	5760	5750	7480	4040	5760	5753.09	10.44	0	-293	5846	5802	5746	5702	5646	5825	5725	168	1720	500	4260	10	1	33573819	1934	6.15	0.59	12	0.00	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.63	N	019210	500	167 억		3503847	N	N	5	N	00	N
98	20240313	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	50	2	0.88	350158500	60944	25.45	5690	5790	5690	7420	4000	5710	5745.58	10.47	0	-12629	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1934	6.15	0.59	12	0.18	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.62	N	019210	500	167 억		3516367	N	N	5	N	00	N
99	20240313	150318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	50	2	0.88	331684460	57739	24.11	5690	5790	5690	7420	4000	5710	5744.55	10.47	0	-11280	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1934	6.15	0.59	12	0.17	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
100	20240313	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	30	2	0.53	287009760	49976	20.87	5690	5790	5690	7420	4000	5710	5742.95	10.47	0	-8544	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1927	6.13	0.59	12	0.15	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
101	20240313	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5740	30	2	0.53	267749330	46619	19.47	5690	5790	5690	7420	4000	5710	5743.35	10.47	0	-7395	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1927	6.13	0.59	12	0.14	937.00	9784.00	7610	20230331	-24.57	5200	20231031	10.38	6750	-14.96	20240130	5600	2.50	20240105	7610	-24.57	20230331	5200	10.38	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
102	20240313	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	40	2	0.70	239950830	41784	17.45	5690	5790	5690	7420	4000	5710	5742.65	10.47	0	-4723	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1930	6.14	0.59	12	0.12	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
103	20240313	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	40	2	0.70	198457230	34560	14.43	5690	5790	5690	7420	4000	5710	5742.40	10.47	0	-3183	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1930	6.14	0.59	12	0.10	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
104	20240313	100319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5750	40	2	0.70	154901280	26989	11.27	5690	5790	5690	7420	4000	5710	5739.42	10.47	0	1154	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1930	6.14	0.59	12	0.08	937.00	9784.00	7610	20230331	-24.44	5200	20231031	10.58	6750	-14.81	20240130	5600	2.68	20240105	7610	-24.44	20230331	5200	10.58	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
105	20240313	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5700	-10	5	-0.18	24745030	4340	1.81	5690	5730	5690	7420	4000	5710	5701.62	10.47	0	231	5976	5842	5766	5632	5556	5805	5595	168	1710	500	4220	10	1	33573819	1914	6.08	0.58	12	0.01	937.00	9784.00	7610	20230331	-25.10	5200	20231031	9.62	6750	-15.56	20240130	5600	1.79	20240105	7610	-25.10	20230331	5200	9.62	20231031	1.62	N	019210	500	167 억		3516367	N	N	8	N	00	N
106	20240312	160316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5710	-160	5	-2.73	1372686130	237421	208.93	5880	5900	5690	7630	4110	5870	5781.69	10.61	0	-45453	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1917	6.09	0.58	12	0.71	937.00	9784.00	7610	20230331	-24.97	5200	20231031	9.81	6750	-15.41	20240130	5600	1.96	20240105	7610	-24.97	20230331	5200	9.81	20231031	1.59	N	019210	500	167 억		3560932	N	N	8	N	00	N
107	20240312	150315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5720	-150	5	-2.56	1311268260	226672	199.47	5880	5900	5690	7630	4110	5870	5784.87	10.61	0	-43387	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1920	6.10	0.58	12	0.68	937.00	9784.00	7610	20230331	-24.84	5200	20231031	10.00	6750	-15.26	20240130	5600	2.14	20240105	7610	-24.84	20230331	5200	10.00	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
108	20240312	140314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5760	-110	5	-1.87	1180122140	203696	179.25	5880	5900	5690	7630	4110	5870	5793.55	10.61	0	-42164	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1934	6.15	0.59	12	0.61	937.00	9784.00	7610	20230331	-24.31	5200	20231031	10.77	6750	-14.67	20240130	5600	2.86	20240105	7610	-24.31	20230331	5200	10.77	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
109	20240312	130305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5770	-100	5	-1.70	821909950	141092	124.16	5880	5900	5740	7630	4110	5870	5825.35	10.61	0	-48975	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1937	6.16	0.59	12	0.42	937.00	9784.00	7610	20230331	-24.18	5200	20231031	10.96	6750	-14.52	20240130	5600	3.04	20240105	7610	-24.18	20230331	5200	10.96	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
110	20240312	120316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5790	-80	5	-1.36	552732160	94389	83.06	5880	5900	5780	7630	4110	5870	5855.90	10.61	0	-34758	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1944	6.18	0.59	12	0.28	937.00	9784.00	7610	20230331	-23.92	5200	20231031	11.35	6750	-14.22	20240130	5600	3.39	20240105	7610	-23.92	20230331	5200	11.35	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
111	20240312	110317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	10	2	0.17	292352520	49700	43.74	5880	5900	5860	7630	4110	5870	5882.34	10.61	0	-23700	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1974	6.28	0.60	12	0.15	937.00	9784.00	7610	20230331	-22.73	5200	20231031	13.08	6750	-12.89	20240130	5600	5.00	20240105	7610	-22.73	20230331	5200	13.08	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
112	20240312	100316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	30	2	0.51	144636530	24610	21.66	5880	5900	5860	7630	4110	5870	5877.14	10.61	0	-6961	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1981	6.30	0.60	12	0.07	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6750	-12.59	20240130	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
113	20240312	090315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5880	10	2	0.17	16107060	2742	2.41	5880	5880	5860	7630	4110	5870	5874.20	10.61	0	-1792	6023	5946	5893	5816	5763	5920	5790	168	1760	500	4340	10	1	33573819	1974	6.28	0.60	12	0.01	937.00	9784.00	7610	20230331	-22.73	5200	20231031	13.08	6750	-12.89	20240130	5600	5.00	20240105	7610	-22.73	20230331	5200	13.08	20231031	1.59	N	019210	500	167 억		3560932	N	N	0	N	00	N
114	20240311	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	-90	5	-1.51	666442940	113228	63.39	5970	5970	5840	7740	4180	5960	5885.86	10.66	0	-18351	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1971	6.26	0.60	12	0.34	937.00	9784.00	7610	20230331	-22.86	5200	20231031	12.88	6750	-13.04	20240130	5600	4.82	20240105	7610	-22.86	20230331	5200	12.88	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
115	20240311	150315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5870	-90	5	-1.51	642165820	109094	61.08	5970	5970	5840	7740	4180	5960	5886.35	10.66	0	-17999	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1971	6.26	0.60	12	0.32	937.00	9784.00	7610	20230331	-22.86	5200	20231031	12.88	6750	-13.04	20240130	5600	4.82	20240105	7610	-22.86	20230331	5200	12.88	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
116	20240311	140313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5890	-70	5	-1.17	593069650	100754	56.41	5970	5970	5840	7740	4180	5960	5886.31	10.66	0	-14423	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1977	6.29	0.60	12	0.30	937.00	9784.00	7610	20230331	-22.60	5200	20231031	13.27	6750	-12.74	20240130	5600	5.18	20240105	7610	-22.60	20230331	5200	13.27	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
117	20240311	130316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5900	-60	5	-1.01	527581140	89641	50.19	5970	5970	5840	7740	4180	5960	5885.49	10.66	0	-8098	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1981	6.30	0.60	12	0.27	937.00	9784.00	7610	20230331	-22.47	5200	20231031	13.46	6750	-12.59	20240130	5600	5.36	20240105	7610	-22.47	20230331	5200	13.46	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
118	20240311	120316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5890	-70	5	-1.17	494014940	83934	46.99	5970	5970	5840	7740	4180	5960	5885.75	10.66	0	-8442	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1977	6.29	0.60	12	0.25	937.00	9784.00	7610	20230331	-22.60	5200	20231031	13.27	6750	-12.74	20240130	5600	5.18	20240105	7610	-22.60	20230331	5200	13.27	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
119	20240311	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5910	-50	5	-0.84	429476640	72984	40.86	5970	5970	5840	7740	4180	5960	5884.53	10.66	0	-7759	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1984	6.31	0.60	12	0.22	937.00	9784.00	7610	20230331	-22.34	5200	20231031	13.65	6750	-12.44	20240130	5600	5.54	20240105	7610	-22.34	20230331	5200	13.65	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
120	20240311	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5910	-50	5	-0.84	396896140	67471	37.78	5970	5970	5840	7740	4180	5960	5882.47	10.66	0	-7895	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1984	6.31	0.60	12	0.20	937.00	9784.00	7610	20230331	-22.34	5200	20231031	13.65	6750	-12.44	20240130	5600	5.54	20240105	7610	-22.34	20230331	5200	13.65	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
121	20240311	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-40	5	-0.67	30558900	5166	2.89	5970	5970	5880	7740	4180	5960	5915.39	10.66	0	-3330	6133	6046	5963	5876	5793	6090	5920	168	1780	500	4410	10	1	33573819	1988	6.32	0.61	12	0.02	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	6750	-12.30	20240130	5600	5.71	20240105	7610	-22.21	20230331	5200	13.85	20231031	1.57	N	019210	500	167 억		3578781	N	N	0	N	00	N
122	20240308	160314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-10	5	-0.17	1055547850	177475	128.29	5950	6050	5880	7760	4180	5970	5947.54	10.51	0	48916	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2001	6.36	0.61	12	0.53	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	6750	-11.70	20240130	5600	6.43	20240105	7610	-21.68	20230331	5200	14.62	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
123	20240308	150313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-50	5	-0.84	948428320	159317	115.17	5950	6050	5880	7760	4180	5970	5953.09	10.51	0	40657	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	1988	6.32	0.61	12	0.47	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	6750	-12.30	20240130	5600	5.71	20240105	7610	-22.21	20230331	5200	13.85	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
124	20240308	140312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5980	10	2	0.17	532683080	89153	64.45	5950	6050	5940	7760	4180	5970	5974.93	10.51	0	12194	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2008	6.38	0.61	12	0.27	937.00	9784.00	7610	20230331	-21.42	5200	20231031	15.00	6750	-11.41	20240130	5600	6.79	20240105	7610	-21.42	20230331	5200	15.00	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
125	20240308	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	0	3	0.00	476741220	79793	57.68	5950	6050	5940	7760	4180	5970	5974.72	10.51	0	13354	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2004	6.37	0.61	12	0.24	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6750	-11.56	20240130	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
126	20240308	120313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	0	3	0.00	439733820	73607	53.21	5950	6050	5940	7760	4180	5970	5974.08	10.51	0	13744	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2004	6.37	0.61	12	0.22	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6750	-11.56	20240130	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
127	20240308	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	50	2	0.84	226559610	37847	27.36	5950	6040	5950	7760	4180	5970	5986.20	10.51	0	-7970	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2021	6.42	0.62	12	0.11	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6750	-10.81	20240130	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
128	20240308	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	0	3	0.00	111917830	18750	13.55	5950	6000	5950	7760	4180	5970	5968.95	10.51	0	-6836	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2004	6.37	0.61	12	0.06	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6750	-11.56	20240130	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
129	20240308	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	20	2	0.34	1435430	241	0.17	5950	6000	5950	7760	4180	5970	5956.14	10.51	0	14	6110	6040	5970	5900	5830	6005	5865	168	1790	500	4410	10	1	33573819	2011	6.39	0.61	12	0.00	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	6750	-11.26	20240130	5600	6.96	20240105	7610	-21.29	20230331	5200	15.19	20231031	1.55	N	019210	500	167 억		3528912	N	N	2	N	00	N
130	20240307	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5970	-30	5	-0.50	800363800	135007	43.08	6040	6040	5900	7800	4200	6000	5928.25	10.45	0	20401	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	2004	6.37	0.61	12	0.40	937.00	9784.00	7610	20230331	-21.55	5200	20231031	14.81	6750	-11.56	20240130	5600	6.61	20240105	7610	-21.55	20230331	5200	14.81	20231031	1.55	N	019210	500	167 억		3508093	N	N	2	N	00	N
131	20240307	150259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5930	-70	5	-1.17	778956090	131412	41.93	6040	6040	5900	7800	4200	6000	5927.59	10.45	0	21062	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	1991	6.33	0.61	12	0.39	937.00	9784.00	7610	20230331	-22.08	5200	20231031	14.04	6750	-12.15	20240130	5600	5.89	20240105	7610	-22.08	20230331	5200	14.04	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
132	20240307	140307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5940	-60	5	-1.00	707869540	119416	38.10	6040	6040	5900	7800	4200	6000	5927.76	10.45	0	23585	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	1994	6.34	0.61	12	0.36	937.00	9784.00	7610	20230331	-21.94	5200	20231031	14.23	6750	-12.00	20240130	5600	6.07	20240105	7610	-21.94	20230331	5200	14.23	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
133	20240307	130308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-80	5	-1.33	680830600	114853	36.65	6040	6040	5900	7800	4200	6000	5927.84	10.45	0	26796	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	1988	6.32	0.61	12	0.34	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	6750	-12.30	20240130	5600	5.71	20240105	7610	-22.21	20230331	5200	13.85	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
134	20240307	120309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5920	-80	5	-1.33	598327460	100890	32.19	6040	6040	5900	7800	4200	6000	5930.49	10.45	0	27969	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	1988	6.32	0.61	12	0.30	937.00	9784.00	7610	20230331	-22.21	5200	20231031	13.85	6750	-12.30	20240130	5600	5.71	20240105	7610	-22.21	20230331	5200	13.85	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
135	20240307	110310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5960	-40	5	-0.67	534298350	90102	28.75	6040	6040	5900	7800	4200	6000	5929.93	10.45	0	32276	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	2001	6.36	0.61	12	0.27	937.00	9784.00	7610	20230331	-21.68	5200	20231031	14.62	6750	-11.70	20240130	5600	6.43	20240105	7610	-21.68	20230331	5200	14.62	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
136	20240307	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5950	-50	5	-0.83	282752550	47576	15.18	6040	6040	5910	7800	4200	6000	5943.18	10.45	0	14834	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	1998	6.35	0.61	12	0.14	937.00	9784.00	7610	20230331	-21.81	5200	20231031	14.42	6750	-11.85	20240130	5600	6.25	20240105	7610	-21.81	20230331	5200	14.42	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
137	20240307	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	10	2	0.17	7086760	1176	0.38	6040	6040	6010	7800	4200	6000	6026.16	10.45	0	-538	6193	6096	6003	5906	5813	6050	5860	168	1800	500	4440	10	1	33573819	2018	6.41	0.61	12	0.00	937.00	9784.00	7610	20230331	-21.02	5200	20231031	15.58	6750	-10.96	20240130	5600	7.32	20240105	7610	-21.02	20230331	5200	15.58	20231031	1.55	N	019210	500	167 억		3508093	N	N	4	N	00	N
138	20240306	160308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-70	5	-1.15	1874148550	313124	394.46	6090	6100	5910	7890	4250	6070	5985.32	10.09	0	121897	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2014	6.40	0.61	12	0.93	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	6750	-11.11	20240130	5600	7.14	20240105	7610	-21.16	20230331	5200	15.38	20231031	1.48	N	019210	500	167 억		3386027	N	N	4	N	00	N
139	20240306	150309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	-60	5	-0.99	1864394990	311500	392.41	6090	6100	5910	7890	4250	6070	5985.22	10.09	0	122194	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2018	6.41	0.61	12	0.93	937.00	9784.00	7610	20230331	-21.02	5200	20231031	15.58	6750	-10.96	20240130	5600	7.32	20240105	7610	-21.02	20230331	5200	15.58	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
140	20240306	140308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-70	5	-1.15	1796737310	300240	378.23	6090	6100	5910	7890	4250	6070	5984.34	10.09	0	119939	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2014	6.40	0.61	12	0.89	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	6750	-11.11	20240130	5600	7.14	20240105	7610	-21.16	20230331	5200	15.38	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
141	20240306	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6020	-50	5	-0.82	1745001160	291623	367.37	6090	6100	5910	7890	4250	6070	5983.76	10.09	0	118154	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2021	6.42	0.62	12	0.87	937.00	9784.00	7610	20230331	-20.89	5200	20231031	15.77	6750	-10.81	20240130	5600	7.50	20240105	7610	-20.89	20230331	5200	15.77	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
142	20240306	120310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6000	-70	5	-1.15	1624973610	271654	342.22	6090	6090	5910	7890	4250	6070	5981.78	10.09	0	117052	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2014	6.40	0.61	12	0.81	937.00	9784.00	7610	20230331	-21.16	5200	20231031	15.38	6750	-11.11	20240130	5600	7.14	20240105	7610	-21.16	20230331	5200	15.38	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
143	20240306	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5990	-80	5	-1.32	829048500	137975	173.81	6090	6090	5960	7890	4250	6070	6008.69	10.09	0	53330	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2011	6.39	0.61	12	0.41	937.00	9784.00	7610	20230331	-21.29	5200	20231031	15.19	6750	-11.26	20240130	5600	6.96	20240105	7610	-21.29	20230331	5200	15.19	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
144	20240306	100305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6010	-60	5	-0.99	707767550	117771	148.36	6090	6090	5960	7890	4250	6070	6009.69	10.09	0	57992	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2018	6.41	0.61	12	0.35	937.00	9784.00	7610	20230331	-21.02	5200	20231031	15.58	6750	-10.96	20240130	5600	7.32	20240105	7610	-21.02	20230331	5200	15.58	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
145	20240306	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6040	-30	5	-0.49	5156700	851	1.07	6090	6090	6020	7890	4250	6070	6059.56	10.09	0	-652	6270	6170	6100	6000	5930	6135	5965	168	1820	500	4490	10	1	33573819	2028	6.45	0.62	12	0.00	937.00	9784.00	7610	20230331	-20.63	5200	20231031	16.15	6750	-10.52	20240130	5600	7.86	20240105	7610	-20.63	20230331	5200	16.15	20231031	1.48	N	019210	500	167 억		3386027	N	N	3	N	00	N
146	20240305	160306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6070	-100	5	-1.62	484653460	79357	68.23	6170	6200	6030	8020	4320	6170	6107.40	10.11	0	-8846	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2038	6.48	0.62	12	0.24	937.00	9784.00	7610	20230331	-20.24	5200	20231031	16.73	6750	-10.07	20240130	5600	8.39	20240105	7610	-20.24	20230331	5200	16.73	20231031	1.47	N	019210	500	167 억		3395619	N	N	3	N	00	N
147	20240305	150309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6090	-80	5	-1.30	449487930	73560	63.24	6170	6200	6030	8020	4320	6170	6110.49	10.11	0	-7122	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2045	6.50	0.62	12	0.22	937.00	9784.00	7610	20230331	-19.97	5200	20231031	17.12	6750	-9.78	20240130	5600	8.75	20240105	7610	-19.97	20230331	5200	17.12	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
148	20240305	140303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6080	-90	5	-1.46	354504350	57872	49.75	6170	6200	6060	8020	4320	6170	6125.66	10.11	0	-7773	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2041	6.49	0.62	12	0.17	937.00	9784.00	7610	20230331	-20.11	5200	20231031	16.92	6750	-9.93	20240130	5600	8.57	20240105	7610	-20.11	20230331	5200	16.92	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
149	20240305	130305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6100	-70	5	-1.13	314054650	51218	44.03	6170	6200	6070	8020	4320	6170	6131.72	10.11	0	-6191	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2048	6.51	0.62	12	0.15	937.00	9784.00	7610	20230331	-19.84	5200	20231031	17.31	6750	-9.63	20240130	5600	8.93	20240105	7610	-19.84	20230331	5200	17.31	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
150	20240305	120305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6120	-50	5	-0.81	227831400	37077	31.88	6170	6200	6100	8020	4320	6170	6144.82	10.11	0	-5068	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2055	6.53	0.63	12	0.11	937.00	9784.00	7610	20230331	-19.58	5200	20231031	17.69	6750	-9.33	20240130	5600	9.29	20240105	7610	-19.58	20230331	5200	17.69	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
151	20240305	110306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6150	-20	5	-0.32	144346070	23457	20.17	6170	6200	6130	8020	4320	6170	6153.65	10.11	0	-1558	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2065	6.56	0.63	12	0.07	937.00	9784.00	7610	20230331	-19.19	5200	20231031	18.27	6750	-8.89	20240130	5600	9.82	20240105	7610	-19.19	20230331	5200	18.27	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
152	20240305	100305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6170	0	3	0.00	111499670	18119	15.58	6170	6200	6130	8020	4320	6170	6153.74	10.11	0	-382	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2072	6.58	0.63	12	0.05	937.00	9784.00	7610	20230331	-18.92	5200	20231031	18.65	6750	-8.59	20240130	5600	10.18	20240105	7610	-18.92	20230331	5200	18.65	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
153	20240305	090306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6140	-30	5	-0.49	4702110	763	0.66	6170	6170	6140	8020	4320	6170	6162.66	10.11	0	-389	6330	6250	6200	6120	6070	6225	6095	168	1850	500	4560	10	1	33573819	2061	6.55	0.63	12	0.00	937.00	9784.00	7610	20230331	-19.32	5200	20231031	18.08	6750	-9.04	20240130	5600	9.64	20240105	7610	-19.32	20230331	5200	18.08	20231031	1.47	N	019210	500	167 억		3395619	N	N	4	N	00	N
154	20240304	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6170	-20	5	-0.32	721421220	116066	161.87	6180	6280	6150	8040	4340	6190	6215.61	10.14	0	-10488	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2072	6.58	0.63	12	0.35	937.00	9784.00	7610	20230331	-18.92	5200	20231031	18.65	6750	-8.59	20240130	5600	10.18	20240105	7610	-18.92	20230331	5200	18.65	20231031	1.47	N	019210	500	167 억		3405934	N	N	4	N	00	N
155	20240304	150304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6180	-10	5	-0.16	671857170	108040	150.68	6180	6280	6150	8040	4340	6190	6218.60	10.14	0	-7839	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2075	6.60	0.63	12	0.32	937.00	9784.00	7610	20230331	-18.79	5200	20231031	18.85	6750	-8.44	20240130	5600	10.36	20240105	7610	-18.79	20230331	5200	18.85	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N
156	20240304	140250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6230	40	2	0.65	537217280	86244	120.28	6180	6280	6180	8040	4340	6190	6229.04	10.14	0	-2694	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2092	6.65	0.64	12	0.26	937.00	9784.00	7610	20230331	-18.13	5200	20231031	19.81	6750	-7.70	20240130	5600	11.25	20240105	7610	-18.13	20230331	5200	19.81	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N
157	20240304	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6260	70	2	1.13	411368480	65999	92.04	6180	6280	6180	8040	4340	6190	6232.95	10.14	0	-1537	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2102	6.68	0.64	12	0.20	937.00	9784.00	7610	20230331	-17.74	5200	20231031	20.38	6750	-7.26	20240130	5600	11.79	20240105	7610	-17.74	20230331	5200	20.38	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N
158	20240304	120251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6240	50	2	0.81	377362770	60556	84.45	6180	6280	6180	8040	4340	6190	6231.63	10.14	0	35	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2095	6.66	0.64	12	0.18	937.00	9784.00	7610	20230331	-18.00	5200	20231031	20.00	6750	-7.56	20240130	5600	11.43	20240105	7610	-18.00	20230331	5200	20.00	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N
159	20240304	110300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6210	20	2	0.32	335642150	53839	75.09	6180	6280	6180	8040	4340	6190	6234.18	10.14	0	-1355	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2085	6.63	0.63	12	0.16	937.00	9784.00	7610	20230331	-18.40	5200	20231031	19.42	6750	-8.00	20240130	5600	10.89	20240105	7610	-18.40	20230331	5200	19.42	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N
160	20240304	100301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6240	50	2	0.81	226458090	36292	50.61	6180	6280	6180	8040	4340	6190	6239.89	10.14	0	-2209	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2095	6.66	0.64	12	0.11	937.00	9784.00	7610	20230331	-18.00	5200	20231031	20.00	6750	-7.56	20240130	5600	11.43	20240105	7610	-18.00	20230331	5200	20.00	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N
161	20240304	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	6200	10	2	0.16	14056140	2271	3.17	6180	6200	6180	8040	4340	6190	6189.41	10.14	0	-237	6296	6242	6186	6132	6076	6245	6135	168	1850	500	4580	10	1	33573819	2082	6.62	0.63	12	0.01	937.00	9784.00	7610	20230331	-18.53	5200	20231031	19.23	6750	-8.15	20240130	5600	10.71	20240105	7610	-18.53	20230331	5200	19.23	20231031	1.47	N	019210	500	167 억		3405934	N	N	2	N	00	N