KissMeData/069140/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	160618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	9	2	0.59	78342356	51668	73.94	1515	1540	1505	1968	1060	1514	1516.26	0.43	0	-8057	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	200	-1.39	0.48	12	0.39	-1094.00	3156.00	5382	20230424	-71.70	1499	20240319	1.60	2260	-32.61	20240104	1499	1.60	20240319	6370	-76.09	20230424	1499	1.60	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
3	20240329	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-3	5	-0.20	59720216	39439	56.44	1515	1540	1505	1968	1060	1514	1514.24	0.43	0	-8581	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	198	-1.38	0.48	12	0.30	-1094.00	3156.00	5382	20230424	-71.92	1499	20240319	0.80	2260	-33.14	20240104	1499	0.80	20240319	6370	-76.28	20230424	1499	0.80	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
4	20240329	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-6	5	-0.40	52492162	34642	49.57	1515	1540	1505	1968	1060	1514	1515.28	0.43	0	-6765	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	198	-1.38	0.48	12	0.26	-1094.00	3156.00	5382	20230424	-71.98	1499	20240319	0.60	2260	-33.27	20240104	1499	0.60	20240319	6370	-76.33	20230424	1499	0.60	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
5	20240329	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	-4	5	-0.26	43272280	28533	40.83	1515	1540	1506	1968	1060	1514	1516.57	0.43	0	-5783	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	198	-1.38	0.48	12	0.22	-1094.00	3156.00	5382	20230424	-71.94	1499	20240319	0.73	2260	-33.19	20240104	1499	0.73	20240319	6370	-76.30	20230424	1499	0.73	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
6	20240329	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	-6	5	-0.40	37301436	24577	35.17	1515	1540	1508	1968	1060	1514	1517.74	0.43	0	-4039	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	198	-1.38	0.48	12	0.19	-1094.00	3156.00	5382	20230424	-71.98	1499	20240319	0.60	2260	-33.27	20240104	1499	0.60	20240319	6370	-76.33	20230424	1499	0.60	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
7	20240329	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	8	2	0.53	21210692	13947	19.96	1515	1540	1515	1968	1060	1514	1520.81	0.43	0	-1609	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	199	-1.39	0.48	12	0.11	-1094.00	3156.00	5382	20230424	-71.72	1499	20240319	1.53	2260	-32.65	20240104	1499	1.53	20240319	6370	-76.11	20230424	1499	1.53	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
8	20240329	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	12	2	0.79	9664341	6364	9.11	1515	1540	1515	1968	1060	1514	1518.60	0.43	0	-1108	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	200	-1.39	0.48	12	0.05	-1094.00	3156.00	5382	20230424	-71.65	1499	20240319	1.80	2260	-32.48	20240104	1499	1.80	20240319	6370	-76.04	20230424	1499	1.80	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
9	20240329	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1516	2	2	0.13	2139380	1411	2.02	1515	1540	1515	1968	1060	1514	1516.22	0.43	0	-111	1554	1534	1519	1499	1484	1526	1491	66	454	500	990	1	1	13102743	199	-1.39	0.48	12	0.01	-1094.00	3156.00	5382	20230424	-71.83	1499	20240319	1.13	2260	-32.92	20240104	1499	1.13	20240319	6370	-76.20	20230424	1499	1.13	20240319	0.56	N	069140	500	65 억		55984	N	N	0	N	00	N
10	20240328	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-6	5	-0.39	105866395	69881	139.46	1520	1539	1504	1976	1064	1520	1514.95	0.56	0	-17042	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	198	-1.38	0.48	12	0.53	-1094.00	3156.00	5382	20230424	-71.87	1499	20240319	1.00	2260	-33.01	20240104	1499	1.00	20240319	6370	-76.23	20230424	1499	1.00	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
11	20240328	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-5	5	-0.33	102157933	67425	134.55	1520	1539	1504	1976	1064	1520	1515.13	0.56	0	-16142	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	199	-1.38	0.48	12	0.51	-1094.00	3156.00	5382	20230424	-71.85	1499	20240319	1.07	2260	-32.96	20240104	1499	1.07	20240319	6370	-76.22	20230424	1499	1.07	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
12	20240328	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-5	5	-0.33	75563945	49774	99.33	1520	1539	1505	1976	1064	1520	1518.14	0.56	0	-12921	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	199	-1.38	0.48	12	0.38	-1094.00	3156.00	5382	20230424	-71.85	1499	20240319	1.07	2260	-32.96	20240104	1499	1.07	20240319	6370	-76.22	20230424	1499	1.07	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
13	20240328	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	42240241	27750	55.38	1520	1539	1508	1976	1064	1520	1522.17	0.56	0	-6049	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	199	-1.39	0.48	12	0.21	-1094.00	3156.00	5382	20230424	-71.79	1499	20240319	1.27	2260	-32.83	20240104	1499	1.27	20240319	6370	-76.17	20230424	1499	1.27	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
14	20240328	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	6	2	0.39	36532337	23994	47.88	1520	1539	1508	1976	1064	1520	1522.56	0.56	0	-5077	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	200	-1.39	0.48	12	0.18	-1094.00	3156.00	5382	20230424	-71.65	1499	20240319	1.80	2260	-32.48	20240104	1499	1.80	20240319	6370	-76.04	20230424	1499	1.80	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
15	20240328	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	0	3	0.00	34044447	22362	44.63	1520	1539	1508	1976	1064	1520	1522.42	0.56	0	-5096	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	199	-1.39	0.48	12	0.17	-1094.00	3156.00	5382	20230424	-71.76	1499	20240319	1.40	2260	-32.74	20240104	1499	1.40	20240319	6370	-76.14	20230424	1499	1.40	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
16	20240328	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1527	7	2	0.46	21167955	13917	27.77	1520	1539	1508	1976	1064	1520	1521.01	0.56	0	-3099	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	200	-1.40	0.48	12	0.11	-1094.00	3156.00	5382	20230424	-71.63	1499	20240319	1.87	2260	-32.43	20240104	1499	1.87	20240319	6370	-76.03	20230424	1499	1.87	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
17	20240328	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1516	-4	5	-0.26	6907556	4543	9.07	1520	1539	1516	1976	1064	1520	1520.48	0.56	0	-435	1566	1542	1531	1507	1496	1537	1502	66	456	500	1000	1	1	13102743	199	-1.39	0.48	12	0.03	-1094.00	3156.00	5382	20230424	-71.83	1499	20240319	1.13	2260	-32.92	20240104	1499	1.13	20240319	6370	-76.20	20230424	1499	1.13	20240319	0.56	N	069140	500	65 억		73026	N	N	0	N	00	N
18	20240327	160614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	5	2	0.33	74518467	48755	59.59	1521	1555	1520	1969	1061	1515	1528.58	0.55	0	1082	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	199	-1.39	0.48	12	0.37	-1094.00	3156.00	5382	20230424	-71.76	1499	20240319	1.40	2260	-32.74	20240104	1499	1.40	20240319	6370	-76.14	20230424	1499	1.40	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
19	20240327	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	6	2	0.40	67590130	44200	54.02	1521	1555	1520	1969	1061	1515	1529.19	0.55	0	1158	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	199	-1.39	0.48	12	0.34	-1094.00	3156.00	5382	20230424	-71.74	1499	20240319	1.47	2260	-32.70	20240104	1499	1.47	20240319	6370	-76.12	20230424	1499	1.47	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
20	20240327	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	21	2	1.39	55353623	36189	44.23	1521	1555	1520	1969	1061	1515	1529.57	0.55	0	288	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	201	-1.40	0.49	12	0.28	-1094.00	3156.00	5382	20230424	-71.46	1499	20240319	2.47	2260	-32.04	20240104	1499	2.47	20240319	6370	-75.89	20230424	1499	2.47	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
21	20240327	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	11	2	0.73	43515884	28449	34.77	1521	1555	1520	1969	1061	1515	1529.61	0.55	0	199	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	200	-1.39	0.48	12	0.22	-1094.00	3156.00	5382	20230424	-71.65	1499	20240319	1.80	2260	-32.48	20240104	1499	1.80	20240319	6370	-76.04	20230424	1499	1.80	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
22	20240327	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	9	2	0.59	39273244	25669	31.37	1521	1555	1520	1969	1061	1515	1529.99	0.55	0	-96	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	200	-1.39	0.48	12	0.20	-1094.00	3156.00	5382	20230424	-71.68	1499	20240319	1.67	2260	-32.57	20240104	1499	1.67	20240319	6370	-76.08	20230424	1499	1.67	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
23	20240327	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	23	2	1.52	34201306	22357	27.32	1521	1555	1520	1969	1061	1515	1529.78	0.55	0	1596	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	202	-1.41	0.49	12	0.17	-1094.00	3156.00	5382	20230424	-71.42	1499	20240319	2.60	2260	-31.95	20240104	1499	2.60	20240319	6370	-75.86	20230424	1499	2.60	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
24	20240327	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	30	2	1.98	28736997	18806	22.98	1521	1555	1520	1969	1061	1515	1528.08	0.55	0	1206	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	202	-1.41	0.49	12	0.14	-1094.00	3156.00	5382	20230424	-71.29	1499	20240319	3.07	2260	-31.64	20240104	1499	3.07	20240319	6370	-75.75	20230424	1499	3.07	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
25	20240327	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	19	2	1.25	1939754	1272	1.55	1521	1545	1521	1969	1061	1515	1524.96	0.55	0	-108	1567	1541	1521	1495	1475	1531	1485	66	454	500	990	1	1	13102743	201	-1.40	0.49	12	0.01	-1094.00	3156.00	5382	20230424	-71.50	1499	20240319	2.33	2260	-32.12	20240104	1499	2.33	20240319	6370	-75.92	20230424	1499	2.33	20240319	0.56	N	069140	500	65 억		71944	N	N	0	N	00	N
26	20240326	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-26	5	-1.68	107746395	70820	53.14	1538	1547	1501	2010	1085	1549	1521.41	0.58	0	-5521	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	200	-1.39	0.48	12	0.54	-1094.00	3156.00	5382	20230424	-71.70	1499	20240319	1.60	2260	-32.61	20240104	1499	1.60	20240319	6370	-76.09	20230424	1499	1.60	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
27	20240326	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	-27	5	-1.74	100015465	65728	49.32	1538	1547	1501	2010	1085	1549	1521.66	0.58	0	-5853	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	199	-1.39	0.48	12	0.50	-1094.00	3156.00	5382	20230424	-71.72	1499	20240319	1.53	2260	-32.65	20240104	1499	1.53	20240319	6370	-76.11	20230424	1499	1.53	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
28	20240326	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-26	5	-1.68	92071077	60504	45.40	1538	1547	1501	2010	1085	1549	1521.74	0.58	0	-4725	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	200	-1.39	0.48	12	0.46	-1094.00	3156.00	5382	20230424	-71.70	1499	20240319	1.60	2260	-32.61	20240104	1499	1.60	20240319	6370	-76.09	20230424	1499	1.60	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
29	20240326	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	-15	5	-0.97	85442542	56156	42.14	1538	1547	1501	2010	1085	1549	1521.52	0.58	0	-6449	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	201	-1.40	0.49	12	0.43	-1094.00	3156.00	5382	20230424	-71.50	1499	20240319	2.33	2260	-32.12	20240104	1499	2.33	20240319	6370	-75.92	20230424	1499	2.33	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
30	20240326	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-20	5	-1.29	81708611	53711	40.31	1538	1547	1501	2010	1085	1549	1521.26	0.58	0	-6730	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	200	-1.40	0.48	12	0.41	-1094.00	3156.00	5382	20230424	-71.59	1499	20240319	2.00	2260	-32.35	20240104	1499	2.00	20240319	6370	-76.00	20230424	1499	2.00	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
31	20240326	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-29	5	-1.87	64627789	42510	31.90	1538	1547	1501	2010	1085	1549	1520.30	0.58	0	-8457	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	199	-1.39	0.48	12	0.32	-1094.00	3156.00	5382	20230424	-71.76	1499	20240319	1.40	2260	-32.74	20240104	1499	1.40	20240319	6370	-76.14	20230424	1499	1.40	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
32	20240326	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-12	5	-0.77	7809317	5077	3.81	1538	1547	1537	2010	1085	1549	1538.18	0.58	0	-2233	1587	1567	1550	1530	1513	1567	1530	66	461	500	1020	1	1	13102743	201	-1.40	0.49	12	0.04	-1094.00	3156.00	5382	20230424	-71.44	1499	20240319	2.54	2260	-31.99	20240104	1499	2.54	20240319	6370	-75.87	20230424	1499	2.54	20240319	0.55	N	069140	500	65 억		76112	N	N	0	N	00	N
33	20240325	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	0	3	0.00	204260072	131991	10.20	1549	1570	1533	2010	1085	1549	1547.45	0.63	0	-7198	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	203	-1.42	0.49	12	1.01	-1094.00	3156.00	5382	20230424	-71.22	1499	20240319	3.34	2260	-31.46	20240104	1499	3.34	20240319	6370	-75.68	20230424	1499	3.34	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
34	20240325	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-9	5	-0.58	186273322	120370	9.30	1549	1570	1533	2010	1085	1549	1547.50	0.63	0	-7052	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	202	-1.41	0.49	12	0.92	-1094.00	3156.00	5382	20230424	-71.39	1499	20240319	2.74	2260	-31.86	20240104	1499	2.74	20240319	6370	-75.82	20230424	1499	2.74	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
35	20240325	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-10	5	-0.65	158271510	102139	7.89	1549	1570	1535	2010	1085	1549	1549.57	0.63	0	-7455	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	202	-1.41	0.49	12	0.78	-1094.00	3156.00	5382	20230424	-71.40	1499	20240319	2.67	2260	-31.90	20240104	1499	2.67	20240319	6370	-75.84	20230424	1499	2.67	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
36	20240325	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-11	5	-0.71	143145213	92297	7.13	1549	1570	1535	2010	1085	1549	1550.92	0.63	0	-7455	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	202	-1.41	0.49	12	0.70	-1094.00	3156.00	5382	20230424	-71.42	1499	20240319	2.60	2260	-31.95	20240104	1499	2.60	20240319	6370	-75.86	20230424	1499	2.60	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
37	20240325	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-9	5	-0.58	135002394	87004	6.72	1549	1570	1535	2010	1085	1549	1551.69	0.63	0	-7446	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	202	-1.41	0.49	12	0.66	-1094.00	3156.00	5382	20230424	-71.39	1499	20240319	2.74	2260	-31.86	20240104	1499	2.74	20240319	6370	-75.82	20230424	1499	2.74	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
38	20240325	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	1	2	0.06	112501209	72413	5.59	1549	1570	1543	2010	1085	1549	1553.62	0.63	0	-2850	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	203	-1.42	0.49	12	0.55	-1094.00	3156.00	5382	20230424	-71.20	1499	20240319	3.40	2260	-31.42	20240104	1499	3.40	20240319	6370	-75.67	20230424	1499	3.40	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
39	20240325	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	9	2	0.58	103482118	66604	5.15	1549	1570	1543	2010	1085	1549	1553.71	0.63	0	-1831	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	204	-1.42	0.49	12	0.51	-1094.00	3156.00	5382	20230424	-71.05	1499	20240319	3.94	2260	-31.06	20240104	1499	3.94	20240319	6370	-75.54	20230424	1499	3.94	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
40	20240325	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	8	2	0.52	30024402	19356	1.50	1549	1570	1549	2010	1085	1549	1551.19	0.63	0	1387	1923	1736	1642	1455	1361	1689	1408	66	461	500	1020	1	1	13102743	204	-1.42	0.49	12	0.15	-1094.00	3156.00	5382	20230424	-71.07	1499	20240319	3.87	2260	-31.11	20240104	1499	3.87	20240319	6370	-75.56	20230424	1499	3.87	20240319	0.55	N	069140	500	65 억		82522	N	N	0	N	00	N
41	20240322	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	2	2	0.13	2151448508	1293315	1942.00	1576	1829	1548	2010	1083	1547	1663.56	1.07	0	-56767	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	203	-1.42	0.49	12	9.87	-1094.00	3156.00	5382	20230424	-71.22	1499	20240319	3.34	2260	-31.46	20240104	1499	3.34	20240319	6370	-75.68	20230424	1499	3.34	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
42	20240322	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	3	2	0.19	2121050108	1273700	1912.55	1576	1829	1550	2010	1083	1547	1665.27	1.07	0	-56239	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	203	-1.42	0.49	12	9.72	-1094.00	3156.00	5382	20230424	-71.20	1499	20240319	3.40	2260	-31.42	20240104	1499	3.40	20240319	6370	-75.67	20230424	1499	3.40	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
43	20240322	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	12	2	0.78	2077199553	1245526	1870.24	1576	1829	1559	2010	1083	1547	1667.73	1.07	0	-48072	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	204	-1.43	0.49	12	9.51	-1094.00	3156.00	5382	20230424	-71.03	1499	20240319	4.00	2260	-31.02	20240104	1499	4.00	20240319	6370	-75.53	20230424	1499	4.00	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
44	20240322	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	22	2	1.42	2037265778	1219977	1831.88	1576	1829	1568	2010	1083	1547	1669.92	1.07	0	-46643	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	206	-1.43	0.50	12	9.31	-1094.00	3156.00	5382	20230424	-70.85	1499	20240319	4.67	2260	-30.58	20240104	1499	4.67	20240319	6370	-75.37	20230424	1499	4.67	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
45	20240322	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	36	2	2.33	1988909637	1189292	1785.80	1576	1829	1572	2010	1083	1547	1672.35	1.07	0	-44599	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	207	-1.45	0.50	12	9.08	-1094.00	3156.00	5382	20230424	-70.59	1499	20240319	5.60	2260	-29.96	20240104	1499	5.60	20240319	6370	-75.15	20230424	1499	5.60	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
46	20240322	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	38	2	2.46	1920842590	1146302	1721.25	1576	1829	1572	2010	1083	1547	1675.69	1.07	0	-44870	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	208	-1.45	0.50	12	8.75	-1094.00	3156.00	5382	20230424	-70.55	1499	20240319	5.74	2260	-29.87	20240104	1499	5.74	20240319	6370	-75.12	20230424	1499	5.74	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
47	20240322	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	62	2	4.01	1807991767	1075274	1614.60	1576	1829	1572	2010	1083	1547	1681.42	1.07	0	-49739	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	211	-1.47	0.51	12	8.21	-1094.00	3156.00	5382	20230424	-70.10	1499	20240319	7.34	2260	-28.81	20240104	1499	7.34	20240319	6370	-74.74	20230424	1499	7.34	20240319	0.55	N	069140	500	65 억		140077	N	N	0	N	00	N
48	20240322	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	186	2	12.02	104718011	63510	95.36	1576	1733	1576	2010	1083	1547	1648.84	1.07	0	17374	1595	1571	1544	1520	1493	1572	1521	66	463	500	1020	1	1	13102743	227	-1.58	0.55	12	0.48	-1094.00	3156.00	5382	20230424	-67.80	1499	20240319	15.61	2260	-23.32	20240104	1499	15.61	20240319	6370	-72.79	20230424	1499	15.61	20240319	0.55	N	069140	500	65 억		140077	Y	N	0	N	00	N
49	20240321	160623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	0	3	0.00	101889379	66096	146.11	1547	1568	1517	2010	1083	1547	1541.51	1.06	0	651	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	203	-1.41	0.49	12	0.50	-1094.00	3156.00	5382	20230424	-71.26	1499	20240319	3.20	2260	-31.55	20240104	1499	3.20	20240319	6370	-75.71	20230424	1499	3.20	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
50	20240321	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-7	5	-0.45	68454274	44520	98.42	1547	1568	1517	2010	1083	1547	1537.61	1.06	0	1153	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	202	-1.41	0.49	12	0.34	-1094.00	3156.00	5382	20230424	-71.39	1499	20240319	2.74	2260	-31.86	20240104	1499	2.74	20240319	6370	-75.82	20230424	1499	2.74	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
51	20240321	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-10	5	-0.65	57949557	37684	83.30	1547	1568	1517	2010	1083	1547	1537.78	1.06	0	1174	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	201	-1.40	0.49	12	0.29	-1094.00	3156.00	5382	20230424	-71.44	1499	20240319	2.54	2260	-31.99	20240104	1499	2.54	20240319	6370	-75.87	20230424	1499	2.54	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
52	20240321	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	-9	5	-0.58	52229942	33954	75.06	1547	1568	1517	2010	1083	1547	1538.26	1.06	0	2411	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	202	-1.41	0.49	12	0.26	-1094.00	3156.00	5382	20230424	-71.42	1499	20240319	2.60	2260	-31.95	20240104	1499	2.60	20240319	6370	-75.86	20230424	1499	2.60	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
53	20240321	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1552	5	2	0.32	40012395	25974	57.42	1547	1568	1527	2010	1083	1547	1540.48	1.06	0	2409	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	203	-1.42	0.49	12	0.20	-1094.00	3156.00	5382	20230424	-71.16	1499	20240319	3.54	2260	-31.33	20240104	1499	3.54	20240319	6370	-75.64	20230424	1499	3.54	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
54	20240321	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-7	5	-0.45	24405627	15798	34.92	1547	1568	1530	2010	1083	1547	1544.86	1.06	0	406	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	202	-1.41	0.49	12	0.12	-1094.00	3156.00	5382	20230424	-71.39	1499	20240319	2.74	2260	-31.86	20240104	1499	2.74	20240319	6370	-75.82	20230424	1499	2.74	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
55	20240321	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	14	2	0.90	8884887	5727	12.66	1547	1568	1547	2010	1083	1547	1551.40	1.06	0	-743	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	205	-1.43	0.49	12	0.04	-1094.00	3156.00	5382	20230424	-71.00	1499	20240319	4.14	2260	-30.93	20240104	1499	4.14	20240319	6370	-75.49	20230424	1499	4.14	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
56	20240321	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	1561	14	2	0.90	5019381	3244	7.17	1547	1568	1547	2010	1083	1547	1547.28	1.06	0	-40	1595	1571	1538	1514	1481	1583	1526	66	463	500	1020	1	1	13102743	205	-1.43	0.49	12	0.02	-1094.00	3156.00	5382	20230424	-71.00	1499	20240319	4.14	2260	-30.93	20240104	1499	4.14	20240319	6370	-75.49	20230424	1499	4.14	20240319	0.55	N	069140	500	65 억		139441	N	N	0	N	00	N
57	20240320	160615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	44	2	2.93	69197918	45237	71.22	1506	1562	1505	1953	1053	1503	1529.67	1.02	0	5978	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	203	-1.41	0.49	12	0.35	-1094.00	3156.00	5382	20230424	-71.26	1499	20240319	3.20	2260	-31.55	20240104	1499	3.20	20240319	6370	-75.71	20230424	1499	3.20	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
58	20240320	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	35	2	2.33	68522529	44800	70.54	1506	1562	1505	1953	1053	1503	1529.52	1.02	0	5931	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	202	-1.41	0.49	12	0.34	-1094.00	3156.00	5382	20230424	-71.42	1499	20240319	2.60	2260	-31.95	20240104	1499	2.60	20240319	6370	-75.86	20230424	1499	2.60	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
59	20240320	140621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	35	2	2.33	60643877	39701	62.51	1506	1562	1505	1953	1053	1503	1527.52	1.02	0	6969	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	202	-1.41	0.49	12	0.30	-1094.00	3156.00	5382	20230424	-71.42	1499	20240319	2.60	2260	-31.95	20240104	1499	2.60	20240319	6370	-75.86	20230424	1499	2.60	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
60	20240320	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	30	2	2.00	52469483	34361	54.10	1506	1562	1505	1953	1053	1503	1527.01	1.02	0	7686	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	201	-1.40	0.49	12	0.26	-1094.00	3156.00	5382	20230424	-71.52	1499	20240319	2.27	2260	-32.17	20240104	1499	2.27	20240319	6370	-75.93	20230424	1499	2.27	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
61	20240320	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	30	2	2.00	50940389	33363	52.53	1506	1562	1505	1953	1053	1503	1526.85	1.02	0	7901	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	201	-1.40	0.49	12	0.25	-1094.00	3156.00	5382	20230424	-71.52	1499	20240319	2.27	2260	-32.17	20240104	1499	2.27	20240319	6370	-75.93	20230424	1499	2.27	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
62	20240320	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	36	2	2.40	48802039	31960	50.32	1506	1562	1505	1953	1053	1503	1526.97	1.02	0	7283	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	202	-1.41	0.49	12	0.24	-1094.00	3156.00	5382	20230424	-71.40	1499	20240319	2.67	2260	-31.90	20240104	1499	2.67	20240319	6370	-75.84	20230424	1499	2.67	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
63	20240320	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	47	2	3.13	44159739	28961	45.60	1506	1550	1505	1953	1053	1503	1524.80	1.02	0	8849	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	203	-1.42	0.49	12	0.22	-1094.00	3156.00	5382	20230424	-71.20	1499	20240319	3.40	2260	-31.42	20240104	1499	3.40	20240319	6370	-75.67	20230424	1499	3.40	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
64	20240320	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	12	2	0.80	8364485	5552	8.74	1506	1517	1505	1953	1053	1503	1506.57	1.02	0	-49	1579	1541	1520	1482	1461	1530	1471	66	450	500	990	1	1	13102743	199	-1.38	0.48	12	0.04	-1094.00	3156.00	5382	20230424	-71.85	1499	20240319	1.07	2260	-32.96	20240104	1499	1.07	20240319	6370	-76.22	20230424	1499	1.07	20240319	0.55	N	069140	500	65 억		133461	N	N	0	N	00	N
65	20240319	160608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1503	-40	5	-2.59	94384596	62220	72.12	1543	1558	1499	2005	1081	1543	1516.95	1.17	0	-19149	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	197	-1.37	0.48	12	0.47	-1094.00	3156.00	5382	20230424	-72.07	1499	20240319	0.27	2260	-33.50	20240104	1499	0.27	20240319	6370	-76.41	20230424	1499	0.27	20240319	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
66	20240319	150617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1508	-35	5	-2.27	85023529	55994	64.90	1543	1558	1499	2005	1081	1543	1518.44	1.17	0	-18712	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	198	-1.38	0.48	12	0.43	-1094.00	3156.00	5382	20230424	-71.98	1499	20240319	0.60	2260	-33.27	20240104	1499	0.60	20240319	6370	-76.33	20230424	1499	0.60	20240319	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
67	20240319	140618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1515	-28	5	-1.81	79859263	52565	60.93	1543	1558	1499	2005	1081	1543	1519.25	1.17	0	-17882	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	199	-1.38	0.48	12	0.40	-1094.00	3156.00	5382	20230424	-71.85	1499	20240319	1.07	2260	-32.96	20240104	1499	1.07	20240319	6370	-76.22	20230424	1499	1.07	20240319	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
68	20240319	130549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1513	-30	5	-1.94	76536437	50369	58.38	1543	1558	1499	2005	1081	1543	1519.51	1.17	0	-18830	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	198	-1.38	0.48	12	0.38	-1094.00	3156.00	5382	20230424	-71.89	1499	20240319	0.93	2260	-33.05	20240104	1499	0.93	20240319	6370	-76.25	20230424	1499	0.93	20240319	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
69	20240319	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-20	5	-1.30	40143460	26214	30.38	1543	1558	1510	2005	1081	1543	1531.37	1.17	0	-9440	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	200	-1.39	0.48	12	0.20	-1094.00	3156.00	5382	20230424	-71.70	1500	20240315	1.53	2260	-32.61	20240104	1500	1.53	20240315	6370	-76.09	20230424	1500	1.53	20240315	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
70	20240319	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-23	5	-1.49	35762784	23340	27.05	1543	1558	1510	2005	1081	1543	1532.25	1.17	0	-8701	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	199	-1.39	0.48	12	0.18	-1094.00	3156.00	5382	20230424	-71.76	1500	20240315	1.33	2260	-32.74	20240104	1500	1.33	20240315	6370	-76.14	20230424	1500	1.33	20240315	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
71	20240319	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-10	5	-0.65	31248007	20377	23.62	1543	1558	1510	2005	1081	1543	1533.49	1.17	0	-7572	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	201	-1.40	0.49	12	0.16	-1094.00	3156.00	5382	20230424	-71.52	1500	20240315	2.20	2260	-32.17	20240104	1500	2.20	20240315	6370	-75.93	20230424	1500	2.20	20240315	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
72	20240319	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1554	11	2	0.71	5290127	3426	3.97	1543	1558	1543	2005	1081	1543	1544.11	1.17	0	-681	1617	1580	1541	1504	1465	1598	1522	66	462	500	1010	1	1	13102743	204	-1.42	0.49	12	0.03	-1094.00	3156.00	5382	20230424	-71.13	1500	20240315	3.60	2260	-31.24	20240104	1500	3.60	20240315	6370	-75.60	20230424	1500	3.60	20240315	0.55	N	069140	500	65 억		153118	N	N	0	N	00	N
73	20240318	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	41	2	2.73	133656600	86147	78.32	1502	1578	1502	1952	1052	1502	1551.59	1.03	0	17882	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	202	-1.41	0.49	12	0.66	-1094.00	3156.00	5382	20230424	-71.33	1500	20240315	2.87	2260	-31.73	20240104	1500	2.87	20240315	6370	-75.78	20230424	1500	2.87	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
74	20240318	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	45	2	3.00	127720260	82302	74.82	1502	1578	1502	1952	1052	1502	1551.85	1.03	0	17776	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	203	-1.41	0.49	12	0.63	-1094.00	3156.00	5382	20230424	-71.26	1500	20240315	3.13	2260	-31.55	20240104	1500	3.13	20240315	6370	-75.71	20230424	1500	3.13	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
75	20240318	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	55	2	3.66	120162668	77407	70.37	1502	1578	1502	1952	1052	1502	1552.35	1.03	0	17302	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	204	-1.42	0.49	12	0.59	-1094.00	3156.00	5382	20230424	-71.07	1500	20240315	3.80	2260	-31.11	20240104	1500	3.80	20240315	6370	-75.56	20230424	1500	3.80	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
76	20240318	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	57	2	3.79	110154856	71005	64.55	1502	1578	1502	1952	1052	1502	1551.37	1.03	0	18406	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	204	-1.43	0.49	12	0.54	-1094.00	3156.00	5382	20230424	-71.03	1500	20240315	3.93	2260	-31.02	20240104	1500	3.93	20240315	6370	-75.53	20230424	1500	3.93	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
77	20240318	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	64	2	4.26	103309617	66619	60.57	1502	1578	1502	1952	1052	1502	1550.75	1.03	0	19345	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	205	-1.43	0.50	12	0.51	-1094.00	3156.00	5382	20230424	-70.90	1500	20240315	4.40	2260	-30.71	20240104	1500	4.40	20240315	6370	-75.42	20230424	1500	4.40	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
78	20240318	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1564	62	2	4.13	90153371	58212	52.92	1502	1578	1502	1952	1052	1502	1548.71	1.03	0	17703	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	205	-1.43	0.50	12	0.44	-1094.00	3156.00	5382	20230424	-70.94	1500	20240315	4.27	2260	-30.80	20240104	1500	4.27	20240315	6370	-75.45	20230424	1500	4.27	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
79	20240318	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	64	2	4.26	67750303	43874	39.89	1502	1578	1502	1952	1052	1502	1544.20	1.03	0	13636	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	205	-1.43	0.50	12	0.33	-1094.00	3156.00	5382	20230424	-70.90	1500	20240315	4.40	2260	-30.71	20240104	1500	4.40	20240315	6370	-75.42	20230424	1500	4.40	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
80	20240318	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	13	2	0.87	8871588	5901	5.36	1502	1515	1502	1952	1052	1502	1503.40	1.03	0	1038	1566	1534	1517	1485	1468	1525	1476	66	450	500	990	1	1	13102743	199	-1.38	0.48	12	0.05	-1094.00	3156.00	5382	20230424	-71.85	1500	20240315	1.00	2260	-32.96	20240104	1500	1.00	20240315	6370	-76.22	20230424	1500	1.00	20240315	0.55	N	069140	500	65 억		135192	N	N	0	N	00	N
81	20240315	160605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1502	-48	5	-3.10	165356034	109712	241.12	1540	1549	1500	2015	1085	1550	1507.24	1.05	0	-3267	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	197	-1.37	0.48	12	0.84	-1094.00	3156.00	5382	20230424	-72.09	1500	20240315	0.13	2260	-33.54	20240104	1500	0.13	20240315	6370	-76.42	20230424	1500	0.13	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
82	20240315	150541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1506	-44	5	-2.84	153016862	101501	223.07	1540	1549	1500	2015	1085	1550	1507.54	1.05	0	-1950	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	197	-1.38	0.48	12	0.77	-1094.00	3156.00	5382	20230424	-72.02	1500	20240315	0.40	2260	-33.36	20240104	1500	0.40	20240315	6370	-76.36	20230424	1500	0.40	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
83	20240315	140535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1502	-48	5	-3.10	134588600	89244	196.14	1540	1549	1500	2015	1085	1550	1508.10	1.05	0	-2938	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	197	-1.37	0.48	12	0.68	-1094.00	3156.00	5382	20230424	-72.09	1500	20240315	0.13	2260	-33.54	20240104	1500	0.13	20240315	6370	-76.42	20230424	1500	0.13	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
84	20240315	130608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1505	-45	5	-2.90	115250658	76402	167.91	1540	1549	1500	2015	1085	1550	1508.48	1.05	0	-2912	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	197	-1.38	0.48	12	0.58	-1094.00	3156.00	5382	20230424	-72.04	1500	20240315	0.33	2260	-33.41	20240104	1500	0.33	20240315	6370	-76.37	20230424	1500	0.33	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
85	20240315	120607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1514	-36	5	-2.32	69997508	46327	101.82	1540	1549	1500	2015	1085	1550	1510.94	1.05	0	-725	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	198	-1.38	0.48	12	0.35	-1094.00	3156.00	5382	20230424	-71.87	1500	20240315	0.93	2260	-33.01	20240104	1500	0.93	20240315	6370	-76.23	20230424	1500	0.93	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
86	20240315	110601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1518	-32	5	-2.06	67302286	44548	97.91	1540	1549	1500	2015	1085	1550	1510.78	1.05	0	-256	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	199	-1.39	0.48	12	0.34	-1094.00	3156.00	5382	20230424	-71.79	1500	20240315	1.20	2260	-32.83	20240104	1500	1.20	20240315	6370	-76.17	20230424	1500	1.20	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
87	20240315	100606	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1518	-32	5	-2.06	51482809	34055	74.84	1540	1549	1500	2015	1085	1550	1511.75	1.05	0	423	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	199	-1.39	0.48	12	0.26	-1094.00	3156.00	5382	20230424	-71.79	1500	20240315	1.20	2260	-32.83	20240104	1500	1.20	20240315	6370	-76.17	20230424	1500	1.20	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
88	20240315	090608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1527	-23	5	-1.48	11397963	7458	16.39	1540	1549	1520	2015	1085	1550	1528.29	1.05	0	-132	1587	1568	1552	1533	1517	1560	1525	66	465	500	1020	1	1	13102743	200	-1.40	0.48	12	0.06	-1094.00	3156.00	5382	20230424	-71.63	1520	20240315	0.46	2260	-32.43	20240104	1520	0.46	20240315	6370	-76.03	20230424	1520	0.46	20240315	0.55	N	069140	500	65 억		137806	N	N	0	N	00	N
89	20240314	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-21	5	-1.34	68148109	44076	103.68	1571	1571	1536	2040	1100	1571	1546.14	1.11	0	-8853	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	203	-1.42	0.49	12	0.34	-1094.00	3156.00	5382	20230424	-71.20	1521	20240308	1.91	2260	-31.42	20240104	1521	1.91	20240308	6370	-75.67	20230424	1521	1.91	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
90	20240314	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-24	5	-1.53	66420753	42960	101.06	1571	1571	1536	2040	1100	1571	1546.11	1.11	0	-9081	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	203	-1.41	0.49	12	0.33	-1094.00	3156.00	5382	20230424	-71.26	1521	20240308	1.71	2260	-31.55	20240104	1521	1.71	20240308	6370	-75.71	20230424	1521	1.71	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
91	20240314	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-29	5	-1.85	63745084	41226	96.98	1571	1571	1536	2040	1100	1571	1546.23	1.11	0	-9047	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	202	-1.41	0.49	12	0.31	-1094.00	3156.00	5382	20230424	-71.35	1521	20240308	1.38	2260	-31.77	20240104	1521	1.38	20240308	6370	-75.79	20230424	1521	1.38	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
92	20240314	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-34	5	-2.16	55331332	35756	84.11	1571	1571	1536	2040	1100	1571	1547.47	1.11	0	-10204	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	201	-1.40	0.49	12	0.27	-1094.00	3156.00	5382	20230424	-71.44	1521	20240308	1.05	2260	-31.99	20240104	1521	1.05	20240308	6370	-75.87	20230424	1521	1.05	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
93	20240314	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	-27	5	-1.72	48753153	31484	74.06	1571	1571	1539	2040	1100	1571	1548.51	1.11	0	-9872	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	202	-1.41	0.49	12	0.24	-1094.00	3156.00	5382	20230424	-71.31	1521	20240308	1.51	2260	-31.68	20240104	1521	1.51	20240308	6370	-75.76	20230424	1521	1.51	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
94	20240314	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-31	5	-1.97	39817926	25687	60.42	1571	1571	1539	2040	1100	1571	1550.12	1.11	0	-11221	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	202	-1.41	0.49	12	0.20	-1094.00	3156.00	5382	20230424	-71.39	1521	20240308	1.25	2260	-31.86	20240104	1521	1.25	20240308	6370	-75.82	20230424	1521	1.25	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
95	20240314	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-16	5	-1.02	27785468	17896	42.10	1571	1571	1542	2040	1100	1571	1552.61	1.11	0	-6637	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	204	-1.42	0.49	12	0.14	-1094.00	3156.00	5382	20230424	-71.11	1521	20240308	2.24	2260	-31.19	20240104	1521	2.24	20240308	6370	-75.59	20230424	1521	2.24	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
96	20240314	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-14	5	-0.89	7136779	4566	10.74	1571	1571	1542	2040	1100	1571	1563.03	1.11	0	-734	1617	1593	1579	1555	1541	1587	1549	66	469	500	1030	1	1	13102743	204	-1.42	0.49	12	0.03	-1094.00	3156.00	5382	20230424	-71.07	1521	20240308	2.37	2260	-31.11	20240104	1521	2.37	20240308	6370	-75.56	20230424	1521	2.37	20240308	0.55	N	069140	500	65 억		145155	N	N	0	N	00	N
97	20240313	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	-44	5	-2.72	65848276	41786	33.35	1603	1603	1565	2095	1131	1615	1575.86	1.22	0	-15874	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	206	-1.44	0.50	12	0.32	-1094.00	3156.00	5382	20230424	-70.81	1521	20240308	3.29	2260	-30.49	20240104	1521	3.29	20240308	6370	-75.34	20230424	1521	3.29	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
98	20240313	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-45	5	-2.79	60621300	38455	30.69	1603	1603	1565	2095	1131	1615	1576.41	1.22	0	-15074	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	206	-1.44	0.50	12	0.29	-1094.00	3156.00	5382	20230424	-70.83	1521	20240308	3.22	2260	-30.53	20240104	1521	3.22	20240308	6370	-75.35	20230424	1521	3.22	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
99	20240313	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-43	5	-2.66	56367138	35741	28.52	1603	1603	1566	2095	1131	1615	1577.09	1.22	0	-14133	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	206	-1.44	0.50	12	0.27	-1094.00	3156.00	5382	20230424	-70.79	1521	20240308	3.35	2260	-30.44	20240104	1521	3.35	20240308	6370	-75.32	20230424	1521	3.35	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
100	20240313	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	-42	5	-2.60	50976265	32305	25.78	1603	1603	1566	2095	1131	1615	1577.96	1.22	0	-12948	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	206	-1.44	0.50	12	0.25	-1094.00	3156.00	5382	20230424	-70.77	1521	20240308	3.42	2260	-30.40	20240104	1521	3.42	20240308	6370	-75.31	20230424	1521	3.42	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
101	20240313	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-45	5	-2.79	46828251	29660	23.67	1603	1603	1566	2095	1131	1615	1578.82	1.22	0	-13126	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	206	-1.44	0.50	12	0.23	-1094.00	3156.00	5382	20230424	-70.83	1521	20240308	3.22	2260	-30.53	20240104	1521	3.22	20240308	6370	-75.35	20230424	1521	3.22	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
102	20240313	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-38	5	-2.35	32517700	20555	16.40	1603	1603	1573	2095	1131	1615	1581.97	1.22	0	-5214	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	207	-1.44	0.50	12	0.16	-1094.00	3156.00	5382	20230424	-70.70	1521	20240308	3.68	2260	-30.22	20240104	1521	3.68	20240308	6370	-75.24	20230424	1521	3.68	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
103	20240313	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-36	5	-2.23	23088667	14571	11.63	1603	1603	1573	2095	1131	1615	1584.54	1.22	0	-4756	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	207	-1.44	0.50	12	0.11	-1094.00	3156.00	5382	20230424	-70.66	1521	20240308	3.81	2260	-30.13	20240104	1521	3.81	20240308	6370	-75.21	20230424	1521	3.81	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
104	20240313	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	-31	5	-1.92	4813043	3010	2.40	1603	1603	1583	2095	1131	1615	1598.97	1.22	0	-1220	1677	1646	1608	1577	1539	1627	1558	66	480	500	1060	1	1	13102743	208	-1.45	0.50	12	0.02	-1094.00	3156.00	5382	20230424	-70.57	1521	20240308	4.14	2260	-29.91	20240104	1521	4.14	20240308	6370	-75.13	20230424	1521	4.14	20240308	0.55	N	069140	500	65 억		159834	N	N	0	N	00	N
105	20240312	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-15	5	-0.92	199093076	125306	13.48	1630	1639	1570	2115	1141	1630	1588.80	1.44	0	-30508	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	212	-1.48	0.51	12	0.96	-1094.00	3156.00	5382	20230424	-69.99	1521	20240308	6.18	2260	-28.54	20240104	1521	6.18	20240308	6370	-74.65	20230424	1521	6.18	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
106	20240312	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	-54	5	-3.31	189124598	119036	12.81	1630	1639	1570	2115	1141	1630	1588.80	1.44	0	-28268	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	206	-1.44	0.50	12	0.91	-1094.00	3156.00	5382	20230424	-70.72	1521	20240308	3.62	2260	-30.27	20240104	1521	3.62	20240308	6370	-75.26	20230424	1521	3.62	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
107	20240312	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	-56	5	-3.44	174294383	109613	11.79	1630	1639	1571	2115	1141	1630	1590.09	1.44	0	-27344	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	206	-1.44	0.50	12	0.84	-1094.00	3156.00	5382	20230424	-70.75	1521	20240308	3.48	2260	-30.35	20240104	1521	3.48	20240308	6370	-75.29	20230424	1521	3.48	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
108	20240312	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-52	5	-3.19	148953636	93541	10.07	1630	1639	1578	2115	1141	1630	1592.39	1.44	0	-13858	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	207	-1.44	0.50	12	0.71	-1094.00	3156.00	5382	20230424	-70.68	1521	20240308	3.75	2260	-30.18	20240104	1521	3.75	20240308	6370	-75.23	20230424	1521	3.75	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
109	20240312	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-51	5	-3.13	140683675	88306	9.50	1630	1639	1579	2115	1141	1630	1593.14	1.44	0	-10770	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	207	-1.44	0.50	12	0.67	-1094.00	3156.00	5382	20230424	-70.66	1521	20240308	3.81	2260	-30.13	20240104	1521	3.81	20240308	6370	-75.21	20230424	1521	3.81	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
110	20240312	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-41	5	-2.52	120357927	75467	8.12	1630	1639	1580	2115	1141	1630	1594.84	1.44	0	-7261	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	208	-1.45	0.50	12	0.58	-1094.00	3156.00	5382	20230424	-70.48	1521	20240308	4.47	2260	-29.69	20240104	1521	4.47	20240308	6370	-75.05	20230424	1521	4.47	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
111	20240312	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-40	5	-2.45	96682185	60527	6.51	1630	1639	1580	2115	1141	1630	1597.34	1.44	0	-5559	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	208	-1.45	0.50	12	0.46	-1094.00	3156.00	5382	20230424	-70.46	1521	20240308	4.54	2260	-29.65	20240104	1521	4.54	20240308	6370	-75.04	20230424	1521	4.54	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
112	20240312	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-30	5	-1.84	28636436	17695	1.90	1630	1639	1600	2115	1141	1630	1618.33	1.44	0	-5298	1922	1776	1654	1508	1386	1849	1581	66	485	500	1070	1	1	13102743	210	-1.46	0.51	12	0.14	-1094.00	3156.00	5382	20230424	-70.27	1521	20240308	5.19	2260	-29.20	20240104	1521	5.19	20240308	6370	-74.88	20230424	1521	5.19	20240308	0.55	N	069140	500	65 억		188518	N	N	0	N	00	N
113	20240311	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	101	2	6.61	1565410839	929100	1556.15	1533	1800	1532	1987	1071	1529	1684.99	1.01	0	56245	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	214	-1.49	0.52	12	7.09	-1094.00	3156.00	5382	20230424	-69.71	1521	20240308	7.17	2260	-27.88	20240104	1521	7.17	20240308	6370	-74.41	20230424	1521	7.17	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
114	20240311	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1617	88	2	5.76	1520313221	901253	1509.51	1533	1800	1532	1987	1071	1529	1686.89	1.01	0	53652	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	212	-1.48	0.51	12	6.88	-1094.00	3156.00	5382	20230424	-69.96	1521	20240308	6.31	2260	-28.45	20240104	1521	6.31	20240308	6370	-74.62	20230424	1521	6.31	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
115	20240311	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	81	2	5.30	1488542371	881634	1476.65	1533	1800	1532	1987	1071	1529	1688.39	1.01	0	54099	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	211	-1.47	0.51	12	6.73	-1094.00	3156.00	5382	20230424	-70.09	1521	20240308	5.85	2260	-28.76	20240104	1521	5.85	20240308	6370	-74.73	20230424	1521	5.85	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
116	20240311	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	77	2	5.04	1464510726	866674	1451.59	1533	1800	1532	1987	1071	1529	1689.81	1.01	0	55639	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	210	-1.47	0.51	12	6.61	-1094.00	3156.00	5382	20230424	-70.16	1521	20240308	5.59	2260	-28.94	20240104	1521	5.59	20240308	6370	-74.79	20230424	1521	5.59	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
117	20240311	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1629	100	2	6.54	1375367889	811179	1358.65	1533	1800	1532	1987	1071	1529	1695.52	1.01	0	38340	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	213	-1.49	0.52	12	6.19	-1094.00	3156.00	5382	20230424	-69.73	1521	20240308	7.10	2260	-27.92	20240104	1521	7.10	20240308	6370	-74.43	20230424	1521	7.10	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
118	20240311	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1634	105	2	6.87	1344624598	792297	1327.02	1533	1800	1532	1987	1071	1529	1697.12	1.01	0	37209	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	214	-1.49	0.52	12	6.05	-1094.00	3156.00	5382	20230424	-69.64	1521	20240308	7.43	2260	-27.70	20240104	1521	7.43	20240308	6370	-74.35	20230424	1521	7.43	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
119	20240311	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1631	102	2	6.67	1255522689	737910	1235.93	1533	1800	1532	1987	1071	1529	1701.46	1.01	0	14803	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	214	-1.49	0.52	12	5.63	-1094.00	3156.00	5382	20230424	-69.70	1521	20240308	7.23	2260	-27.83	20240104	1521	7.23	20240308	6370	-74.40	20230424	1521	7.23	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
120	20240311	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	45	2	2.94	23285476	15017	25.15	1533	1574	1532	1987	1071	1529	1550.61	1.01	0	8915	1559	1543	1532	1516	1505	1538	1511	66	458	500	1000	1	1	13102743	206	-1.44	0.50	12	0.11	-1094.00	3156.00	5382	20230424	-70.75	1521	20240308	3.48	2260	-30.35	20240104	1521	3.48	20240308	6370	-75.29	20230424	1521	3.48	20240308	0.55	N	069140	500	65 억		131946	N	N	0	N	00	N
121	20240308	160545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1529	-18	5	-1.16	91466824	59700	116.98	1547	1548	1521	2010	1083	1547	1532.15	1.06	0	-7455	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	200	-1.40	0.48	12	0.46	-1094.00	3156.00	5382	20230424	-71.59	1521	20240308	0.53	2260	-32.35	20240104	1521	0.53	20240308	6370	-76.00	20230424	1521	0.53	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
122	20240308	150543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1525	-22	5	-1.42	85986648	56112	109.95	1547	1548	1521	2010	1083	1547	1532.41	1.06	0	-8025	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	200	-1.39	0.48	12	0.43	-1094.00	3156.00	5382	20230424	-71.66	1521	20240308	0.26	2260	-32.52	20240104	1521	0.26	20240308	6370	-76.06	20230424	1521	0.26	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
123	20240308	140541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	-23	5	-1.49	68473116	44646	87.48	1547	1548	1521	2010	1083	1547	1533.69	1.06	0	-9953	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	200	-1.39	0.48	12	0.34	-1094.00	3156.00	5382	20230424	-71.68	1521	20240308	0.20	2260	-32.57	20240104	1521	0.20	20240308	6370	-76.08	20230424	1521	0.20	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
124	20240308	130539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1528	-19	5	-1.23	58279092	37958	74.38	1547	1548	1528	2010	1083	1547	1535.36	1.06	0	-7887	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	200	-1.40	0.48	12	0.29	-1094.00	3156.00	5382	20230424	-71.61	1528	20240308	0.00	2260	-32.39	20240104	1528	0.00	20240308	6370	-76.01	20230424	1528	0.00	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
125	20240308	120541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1529	-18	5	-1.16	54459999	35459	69.48	1547	1548	1529	2010	1083	1547	1535.86	1.06	0	-6060	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	200	-1.40	0.48	12	0.27	-1094.00	3156.00	5382	20230424	-71.59	1529	20240308	0.00	2260	-32.35	20240104	1529	0.00	20240308	6370	-76.00	20230424	1529	0.00	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
126	20240308	110540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1529	-18	5	-1.16	51273113	33376	65.40	1547	1548	1529	2010	1083	1547	1536.23	1.06	0	-5740	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	200	-1.40	0.48	12	0.25	-1094.00	3156.00	5382	20230424	-71.59	1529	20240308	0.00	2260	-32.35	20240104	1529	0.00	20240308	6370	-76.00	20230424	1529	0.00	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
127	20240308	100537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1531	-16	5	-1.03	35623764	23152	45.37	1547	1548	1530	2010	1083	1547	1538.69	1.06	0	-4586	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	201	-1.40	0.49	12	0.18	-1094.00	3156.00	5382	20230424	-71.55	1530	20240308	0.07	2260	-32.26	20240104	1530	0.07	20240308	6370	-75.97	20230424	1530	0.07	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
128	20240308	090536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1533	-14	5	-0.90	14191211	9180	17.99	1547	1548	1530	2010	1083	1547	1545.88	1.06	0	-1467	1601	1574	1559	1532	1517	1566	1524	66	463	500	1020	1	1	13102743	201	-1.40	0.49	12	0.07	-1094.00	3156.00	5382	20230424	-71.52	1530	20240308	0.20	2260	-32.17	20240104	1530	0.20	20240308	6370	-75.93	20230424	1530	0.20	20240308	0.55	N	069140	500	65 억		139401	N	N	0	N	00	N
129	20240307	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	-18	5	-1.15	79463266	50890	148.21	1565	1586	1544	2030	1096	1565	1561.47	1.06	0	-52	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	203	-1.41	0.49	12	0.39	-1094.00	3156.00	5382	20230424	-71.26	1535	20240305	0.78	2260	-31.55	20240104	1535	0.78	20240305	6370	-75.71	20230424	1535	0.78	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
130	20240307	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-20	5	-1.28	79277832	50770	147.86	1565	1586	1544	2030	1096	1565	1561.51	1.06	0	-56	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	202	-1.41	0.49	12	0.39	-1094.00	3156.00	5382	20230424	-71.29	1535	20240305	0.65	2260	-31.64	20240104	1535	0.65	20240305	6370	-75.75	20230424	1535	0.65	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
131	20240307	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1546	-19	5	-1.21	75998128	48648	141.68	1565	1586	1545	2030	1096	1565	1562.20	1.06	0	1526	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	203	-1.41	0.49	12	0.37	-1094.00	3156.00	5382	20230424	-71.27	1535	20240305	0.72	2260	-31.59	20240104	1535	0.72	20240305	6370	-75.73	20230424	1535	0.72	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
132	20240307	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-2	5	-0.13	52776272	33703	98.16	1565	1586	1551	2030	1096	1565	1565.92	1.06	0	4376	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	205	-1.43	0.50	12	0.26	-1094.00	3156.00	5382	20230424	-70.96	1535	20240305	1.82	2260	-30.84	20240104	1535	1.82	20240305	6370	-75.46	20230424	1535	1.82	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
133	20240307	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	9	2	0.58	43780317	27946	81.39	1565	1586	1551	2030	1096	1565	1566.60	1.06	0	5685	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	206	-1.44	0.50	12	0.21	-1094.00	3156.00	5382	20230424	-70.75	1535	20240305	2.54	2260	-30.35	20240104	1535	2.54	20240305	6370	-75.29	20230424	1535	2.54	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
134	20240307	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	21	2	1.34	40846008	26078	75.95	1565	1586	1551	2030	1096	1565	1566.30	1.06	0	5319	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	208	-1.45	0.50	12	0.20	-1094.00	3156.00	5382	20230424	-70.53	1535	20240305	3.32	2260	-29.82	20240104	1535	3.32	20240305	6370	-75.10	20230424	1535	3.32	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
135	20240307	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1571	6	2	0.38	32764600	20934	60.97	1565	1573	1551	2030	1096	1565	1565.14	1.06	0	3833	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	206	-1.44	0.50	12	0.16	-1094.00	3156.00	5382	20230424	-70.81	1535	20240305	2.35	2260	-30.49	20240104	1535	2.35	20240305	6370	-75.34	20230424	1535	2.35	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
136	20240307	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-8	5	-0.51	6562273	4210	12.26	1565	1565	1551	2030	1096	1565	1558.73	1.06	0	-270	1621	1592	1571	1542	1521	1582	1532	66	465	500	1030	1	1	13102743	204	-1.42	0.49	12	0.03	-1094.00	3156.00	5382	20230424	-71.07	1535	20240305	1.43	2260	-31.11	20240104	1535	1.43	20240305	6370	-75.56	20230424	1535	1.43	20240305	0.55	N	069140	500	65 억		139255	N	N	0	N	00	N
137	20240306	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	-37	5	-2.31	53999309	34309	40.69	1600	1600	1550	2080	1122	1602	1574.02	1.17	0	-13463	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	205	-1.43	0.50	12	0.26	-1094.00	3156.00	5382	20230424	-70.92	1535	20240305	1.95	2260	-30.75	20240104	1535	1.95	20240305	6370	-75.43	20230424	1535	1.95	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
138	20240306	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	-34	5	-2.12	51544780	32742	38.83	1600	1600	1550	2080	1122	1602	1574.27	1.17	0	-13272	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	205	-1.43	0.50	12	0.25	-1094.00	3156.00	5382	20230424	-70.87	1535	20240305	2.15	2260	-30.62	20240104	1535	2.15	20240305	6370	-75.38	20230424	1535	2.15	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
139	20240306	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-40	5	-2.50	40504837	25716	30.50	1600	1600	1550	2080	1122	1602	1575.08	1.17	0	-11499	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	205	-1.43	0.49	12	0.20	-1094.00	3156.00	5382	20230424	-70.98	1535	20240305	1.76	2260	-30.88	20240104	1535	1.76	20240305	6370	-75.48	20230424	1535	1.76	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
140	20240306	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	-32	5	-2.00	34132834	21652	25.68	1600	1600	1550	2080	1122	1602	1576.43	1.17	0	-7562	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	206	-1.44	0.50	12	0.17	-1094.00	3156.00	5382	20230424	-70.83	1535	20240305	2.28	2260	-30.53	20240104	1535	2.28	20240305	6370	-75.35	20230424	1535	2.28	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
141	20240306	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-30	5	-1.87	29942017	18973	22.50	1600	1600	1550	2080	1122	1602	1578.14	1.17	0	-7002	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	206	-1.44	0.50	12	0.14	-1094.00	3156.00	5382	20230424	-70.79	1535	20240305	2.41	2260	-30.44	20240104	1535	2.41	20240305	6370	-75.32	20230424	1535	2.41	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
142	20240306	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-22	5	-1.37	19763953	12507	14.83	1600	1600	1550	2080	1122	1602	1580.23	1.17	0	-2968	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	207	-1.44	0.50	12	0.10	-1094.00	3156.00	5382	20230424	-70.64	1535	20240305	2.93	2260	-30.09	20240104	1535	2.93	20240305	6370	-75.20	20230424	1535	2.93	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
143	20240306	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	-20	5	-1.25	15970109	10114	11.99	1600	1600	1550	2080	1122	1602	1579.01	1.17	0	-2162	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	207	-1.45	0.50	12	0.08	-1094.00	3156.00	5382	20230424	-70.61	1535	20240305	3.06	2260	-30.00	20240104	1535	3.06	20240305	6370	-75.16	20230424	1535	3.06	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
144	20240306	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	-30	5	-1.87	5841630	3664	4.34	1600	1600	1572	2080	1122	1602	1594.33	1.17	0	-1157	1662	1631	1583	1552	1504	1647	1568	66	478	500	1050	1	1	13102743	206	-1.44	0.50	12	0.03	-1094.00	3156.00	5382	20230424	-70.79	1535	20240305	2.41	2260	-30.44	20240104	1535	2.41	20240305	6370	-75.32	20230424	1535	2.41	20240305	0.55	N	069140	500	65 억		152717	N	N	0	N	00	N
145	20240305	160528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1602	19	2	1.20	132346330	83702	62.47	1583	1614	1535	2055	1109	1583	1581.16	1.12	0	6288	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	210	-1.46	0.51	12	0.64	-1094.00	3156.00	5382	20230424	-70.23	1535	20240305	4.36	2260	-29.12	20240104	1535	4.36	20240305	6370	-74.85	20230424	1535	4.36	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
146	20240305	150529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1585	2	2	0.13	126072582	79779	59.54	1583	1614	1535	2055	1109	1583	1580.27	1.12	0	5637	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	208	-1.45	0.50	12	0.61	-1094.00	3156.00	5382	20230424	-70.55	1535	20240305	3.26	2260	-29.87	20240104	1535	3.26	20240305	6370	-75.12	20230424	1535	3.26	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
147	20240305	140524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1585	2	2	0.13	120071956	75994	56.72	1583	1614	1535	2055	1109	1583	1580.02	1.12	0	6162	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	208	-1.45	0.50	12	0.58	-1094.00	3156.00	5382	20230424	-70.55	1535	20240305	3.26	2260	-29.87	20240104	1535	3.26	20240305	6370	-75.12	20230424	1535	3.26	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
148	20240305	130527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1599	16	2	1.01	108092881	68453	51.09	1583	1614	1535	2055	1109	1583	1579.08	1.12	0	2698	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	210	-1.46	0.51	12	0.52	-1094.00	3156.00	5382	20230424	-70.29	1535	20240305	4.17	2260	-29.25	20240104	1535	4.17	20240305	6370	-74.90	20230424	1535	4.17	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
149	20240305	120526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1584	1	2	0.06	85034877	54033	40.33	1583	1614	1535	2055	1109	1583	1573.76	1.12	0	1136	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	208	-1.45	0.50	12	0.41	-1094.00	3156.00	5382	20230424	-70.57	1535	20240305	3.19	2260	-29.91	20240104	1535	3.19	20240305	6370	-75.13	20230424	1535	3.19	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
150	20240305	110526	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1576	-7	5	-0.44	70241001	44679	33.34	1583	1614	1535	2055	1109	1583	1572.13	1.12	0	3223	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	206	-1.44	0.50	12	0.34	-1094.00	3156.00	5382	20230424	-70.72	1535	20240305	2.67	2260	-30.27	20240104	1535	2.67	20240305	6370	-75.26	20230424	1535	2.67	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
151	20240305	100522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1581	-2	5	-0.13	26231763	16454	12.28	1583	1614	1581	2055	1109	1583	1594.25	1.12	0	-4611	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	207	-1.45	0.50	12	0.13	-1094.00	3156.00	5382	20230424	-70.62	1581	20240305	0.00	2260	-30.04	20240104	1581	0.00	20240305	6370	-75.18	20230424	1581	0.00	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
152	20240305	090524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1607	24	2	1.52	9482814	5941	4.43	1583	1614	1583	2055	1109	1583	1596.16	1.12	0	-2486	1659	1621	1602	1564	1545	1611	1554	66	472	500	1040	1	1	13102743	211	-1.47	0.51	12	0.05	-1094.00	3156.00	5382	20230424	-70.14	1583	20240305	1.52	2260	-28.89	20240104	1583	1.52	20240305	6370	-74.77	20230424	1583	1.52	20240305	0.55	N	069140	500	65 억		146436	N	N	0	N	00	N
153	20240304	160525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1583	-53	5	-3.24	214943588	133799	298.93	1636	1640	1583	2125	1146	1636	1606.58	1.09	0	3556	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	207	-1.45	0.50	12	1.02	-1094.00	3156.00	5382	20230424	-70.59	1583	20240304	0.00	2260	-29.96	20240104	1583	0.00	20240304	6370	-75.15	20230424	1583	0.00	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
154	20240304	150522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1589	-47	5	-2.87	206112719	128223	286.47	1636	1640	1583	2125	1146	1636	1607.46	1.09	0	3900	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	208	-1.45	0.50	12	0.98	-1094.00	3156.00	5382	20230424	-70.48	1583	20240304	0.38	2260	-29.69	20240104	1583	0.38	20240304	6370	-75.05	20230424	1583	0.38	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
155	20240304	140452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1601	-35	5	-2.14	165994334	102951	230.01	1636	1640	1583	2125	1146	1636	1612.36	1.09	0	4381	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	210	-1.46	0.51	12	0.79	-1094.00	3156.00	5382	20230424	-70.25	1583	20240304	1.14	2260	-29.16	20240104	1583	1.14	20240304	6370	-74.87	20230424	1583	1.14	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
156	20240304	130518	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1609	-27	5	-1.65	156598236	97065	216.86	1636	1640	1583	2125	1146	1636	1613.33	1.09	0	4507	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	211	-1.47	0.51	12	0.74	-1094.00	3156.00	5382	20230424	-70.10	1583	20240304	1.64	2260	-28.81	20240104	1583	1.64	20240304	6370	-74.74	20230424	1583	1.64	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
157	20240304	120455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1596	-40	5	-2.44	146805848	90977	203.26	1636	1640	1583	2125	1146	1636	1613.66	1.09	0	5319	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	209	-1.46	0.51	12	0.69	-1094.00	3156.00	5382	20230424	-70.35	1583	20240304	0.82	2260	-29.38	20240104	1583	0.82	20240304	6370	-74.95	20230424	1583	0.82	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
158	20240304	110514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1597	-39	5	-2.38	133125949	82414	184.13	1636	1640	1583	2125	1146	1636	1615.33	1.09	0	5187	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	209	-1.46	0.51	12	0.63	-1094.00	3156.00	5382	20230424	-70.33	1583	20240304	0.88	2260	-29.34	20240104	1583	0.88	20240304	6370	-74.93	20230424	1583	0.88	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
159	20240304	100515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1634	-2	5	-0.12	49211363	30167	67.40	1636	1640	1620	2125	1146	1636	1631.30	1.09	0	-3429	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	214	-1.49	0.52	12	0.23	-1094.00	3156.00	5382	20230424	-69.64	1620	20240304	0.86	2260	-27.70	20240104	1620	0.86	20240304	6370	-74.35	20230424	1620	0.86	20240304	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N
160	20240304	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1636	0	3	0.00	11411445	6975	15.58	1636	1640	1636	2125	1146	1636	1636.05	1.09	0	-199	1668	1652	1643	1627	1618	1647	1622	66	489	500	1070	1	1	13102743	214	-1.50	0.52	12	0.05	-1094.00	3156.00	5382	20230424	-69.60	1631	20240228	0.31	2260	-27.61	20240104	1631	0.31	20240228	6370	-74.32	20230424	1631	0.31	20240228	0.55	N	069140	500	65 억		142900	N	N	0	N	00	N