KissMeData/109610/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	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-20	5	-0.45	3304983800	736788	77.88	4425	4575	4420	5800	3130	4465	4485.73	1.62	0	18287	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2174	-24.03	1.21	12	1.51	-185.00	3674.00	7460	20231006	-40.42	2940	20230428	51.19	5240	-15.17	20240315	3955	12.39	20240308	7460	-40.42	20231006	2940	51.19	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
3	20240329	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-10	5	-0.22	3109010055	692715	73.22	4425	4575	4420	5800	3130	4465	4488.15	1.62	0	22648	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2179	-24.08	1.21	12	1.42	-185.00	3674.00	7460	20231006	-40.28	2940	20230428	51.53	5240	-14.98	20240315	3955	12.64	20240308	7460	-40.28	20231006	2940	51.53	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
4	20240329	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-10	5	-0.22	2789010090	620710	65.61	4425	4575	4420	5800	3130	4465	4493.26	1.62	0	35676	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2179	-24.08	1.21	12	1.27	-185.00	3674.00	7460	20231006	-40.28	2940	20230428	51.53	5240	-14.98	20240315	3955	12.64	20240308	7460	-40.28	20231006	2940	51.53	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
5	20240329	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-10	5	-0.22	2475680955	550112	58.15	4425	4575	4420	5800	3130	4465	4500.32	1.62	0	35323	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2179	-24.08	1.21	12	1.12	-185.00	3674.00	7460	20231006	-40.28	2940	20230428	51.53	5240	-14.98	20240315	3955	12.64	20240308	7460	-40.28	20231006	2940	51.53	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
6	20240329	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-5	5	-0.11	2212547835	490911	51.89	4425	4575	4420	5800	3130	4465	4507.02	1.62	0	38812	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2181	-24.11	1.21	12	1.00	-185.00	3674.00	7460	20231006	-40.21	2940	20230428	51.70	5240	-14.89	20240315	3955	12.77	20240308	7460	-40.21	20231006	2940	51.70	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
7	20240329	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	20	2	0.45	1792464685	396829	41.95	4425	4575	4420	5800	3130	4465	4516.97	1.62	0	34462	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2193	-24.24	1.22	12	0.81	-185.00	3674.00	7460	20231006	-39.88	2940	20230428	52.55	5240	-14.41	20240315	3955	13.40	20240308	7460	-39.88	20231006	2940	52.55	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
8	20240329	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	45	2	1.01	1402670850	310202	32.79	4425	4575	4420	5800	3130	4465	4521.80	1.62	0	20249	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2206	-24.38	1.23	12	0.63	-185.00	3674.00	7460	20231006	-39.54	2940	20230428	53.40	5240	-13.93	20240315	3955	14.03	20240308	7460	-39.54	20231006	2940	53.40	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
9	20240329	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	35	2	0.78	342259270	76379	8.07	4425	4525	4420	5800	3130	4465	4481.07	1.62	0	5507	4628	4546	4473	4391	4318	4587	4432	245	1335	500	2940	5	1	48907400	2201	-24.32	1.22	12	0.16	-185.00	3674.00	7460	20231006	-39.68	2940	20230428	53.06	5240	-14.12	20240315	3955	13.78	20240308	7460	-39.68	20231006	2940	53.06	20230428	5.81	N	109610	500	244 억		791502	N	N	0	N	00	N
10	20240328	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	20	2	0.45	4201420480	934285	148.52	4445	4555	4400	5770	3115	4445	4497.09	1.70	0	-35125	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2184	-24.14	1.22	12	1.91	-185.00	3674.00	7460	20231006	-40.15	2940	20230428	51.87	5240	-14.79	20240315	3955	12.90	20240308	7460	-40.15	20231006	2940	51.87	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
11	20240328	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	35	2	0.79	3969754860	882476	140.28	4445	4555	4400	5770	3115	4445	4498.51	1.70	0	-36814	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2191	-24.22	1.22	12	1.80	-185.00	3674.00	7460	20231006	-39.95	2940	20230428	52.38	5240	-14.50	20240315	3955	13.27	20240308	7460	-39.95	20231006	2940	52.38	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
12	20240328	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	50	2	1.12	3649578690	811217	128.95	4445	4555	4400	5770	3115	4445	4498.98	1.70	0	-40591	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2198	-24.30	1.22	12	1.66	-185.00	3674.00	7460	20231006	-39.75	2940	20230428	52.89	5240	-14.22	20240315	3955	13.65	20240308	7460	-39.75	20231006	2940	52.89	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
13	20240328	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	60	2	1.35	3208214655	713329	113.39	4445	4555	4400	5770	3115	4445	4497.63	1.70	0	-26522	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2203	-24.35	1.23	12	1.46	-185.00	3674.00	7460	20231006	-39.61	2940	20230428	53.23	5240	-14.03	20240315	3955	13.91	20240308	7460	-39.61	20231006	2940	53.23	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
14	20240328	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	70	2	1.57	2856842390	635325	100.99	4445	4555	4400	5770	3115	4445	4496.78	1.70	0	-4252	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2208	-24.41	1.23	12	1.30	-185.00	3674.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
15	20240328	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	40	2	0.90	1804722745	403045	64.07	4445	4535	4400	5770	3115	4445	4477.83	1.70	0	29241	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2193	-24.24	1.22	12	0.82	-185.00	3674.00	7460	20231006	-39.88	2940	20230428	52.55	5240	-14.41	20240315	3955	13.40	20240308	7460	-39.88	20231006	2940	52.55	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
16	20240328	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	60	2	1.35	1324535260	296341	47.11	4445	4520	4400	5770	3115	4445	4469.75	1.70	0	25608	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2203	-24.35	1.23	12	0.61	-185.00	3674.00	7460	20231006	-39.61	2940	20230428	53.23	5240	-14.03	20240315	3955	13.91	20240308	7460	-39.61	20231006	2940	53.23	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
17	20240328	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-5	5	-0.11	126700560	28503	4.53	4445	4455	4435	5770	3115	4445	4445.17	1.70	0	-6832	4578	4511	4473	4406	4368	4492	4387	245	1325	500	2930	5	1	48907400	2171	-24.00	1.21	12	0.06	-185.00	3674.00	7460	20231006	-40.48	2940	20230428	51.02	5240	-15.27	20240315	3955	12.26	20240308	7460	-40.48	20231006	2940	51.02	20230428	5.90	N	109610	500	244 억		829456	N	N	0	N	00	N
18	20240327	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-20	5	-0.45	2737742940	612328	80.29	4470	4540	4435	5800	3130	4465	4471.42	1.62	0	35453	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2174	-24.03	1.21	12	1.25	-185.00	3674.00	7460	20231006	-40.42	2940	20230428	51.19	5240	-15.17	20240315	3955	12.39	20240308	7460	-40.42	20231006	2940	51.19	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
19	20240327	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	5	2	0.11	2512904020	561835	73.67	4470	4540	4435	5800	3130	4465	4472.69	1.62	0	35089	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2186	-24.16	1.22	12	1.15	-185.00	3674.00	7460	20231006	-40.08	2940	20230428	52.04	5240	-14.69	20240315	3955	13.02	20240308	7460	-40.08	20231006	2940	52.04	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
20	20240327	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	5	2	0.11	2003297035	447454	58.67	4470	4540	4435	5800	3130	4465	4477.14	1.62	0	31039	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2186	-24.16	1.22	12	0.91	-185.00	3674.00	7460	20231006	-40.08	2940	20230428	52.04	5240	-14.69	20240315	3955	13.02	20240308	7460	-40.08	20231006	2940	52.04	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
21	20240327	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	5	2	0.11	1871063880	417912	54.80	4470	4540	4435	5800	3130	4465	4477.21	1.62	0	32155	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2186	-24.16	1.22	12	0.85	-185.00	3674.00	7460	20231006	-40.08	2940	20230428	52.04	5240	-14.69	20240315	3955	13.02	20240308	7460	-40.08	20231006	2940	52.04	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
22	20240327	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	25	2	0.56	1637832485	365678	47.95	4470	4540	4435	5800	3130	4465	4478.95	1.62	0	26650	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2196	-24.27	1.22	12	0.75	-185.00	3674.00	7460	20231006	-39.81	2940	20230428	52.72	5240	-14.31	20240315	3955	13.53	20240308	7460	-39.81	20231006	2940	52.72	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
23	20240327	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	0	3	0.00	1414372290	315775	41.41	4470	4540	4435	5800	3130	4465	4479.11	1.62	0	15928	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2184	-24.14	1.22	12	0.65	-185.00	3674.00	7460	20231006	-40.15	2940	20230428	51.87	5240	-14.79	20240315	3955	12.90	20240308	7460	-40.15	20231006	2940	51.87	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
24	20240327	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	10	2	0.22	658720915	147547	19.35	4470	4510	4435	5800	3130	4465	4464.48	1.62	0	16629	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2189	-24.19	1.22	12	0.30	-185.00	3674.00	7460	20231006	-40.01	2940	20230428	52.21	5240	-14.60	20240315	3955	13.15	20240308	7460	-40.01	20231006	2940	52.21	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
25	20240327	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-5	5	-0.11	176333960	39630	5.20	4470	4470	4435	5800	3130	4465	4448.94	1.62	0	10012	4621	4542	4501	4422	4381	4522	4402	245	1335	500	2940	5	1	48907400	2181	-24.11	1.21	12	0.08	-185.00	3674.00	7460	20231006	-40.21	2940	20230428	51.70	5240	-14.89	20240315	3955	12.77	20240308	7460	-40.21	20231006	2940	51.70	20230428	5.97	N	109610	500	244 억		794002	N	N	0	N	00	N
26	20240326	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-95	5	-2.08	3372949160	747608	67.50	4565	4580	4460	5920	3195	4560	4511.94	1.71	0	-43124	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2184	-24.14	1.22	12	1.53	-185.00	3674.00	7460	20231006	-40.15	2940	20230428	51.87	5240	-14.79	20240315	3955	12.90	20240308	7460	-40.15	20231006	2940	51.87	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
27	20240326	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-85	5	-1.86	3107733210	688241	62.14	4565	4580	4465	5920	3195	4560	4515.41	1.71	0	-53740	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2189	-24.19	1.22	12	1.41	-185.00	3674.00	7460	20231006	-40.01	2940	20230428	52.21	5240	-14.60	20240315	3955	13.15	20240308	7460	-40.01	20231006	2940	52.21	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
28	20240326	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-60	5	-1.32	2762178855	611117	55.18	4565	4580	4465	5920	3195	4560	4519.82	1.71	0	-48300	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2201	-24.32	1.22	12	1.25	-185.00	3674.00	7460	20231006	-39.68	2940	20230428	53.06	5240	-14.12	20240315	3955	13.78	20240308	7460	-39.68	20231006	2940	53.06	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
29	20240326	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-80	5	-1.75	2534870050	560465	50.60	4565	4580	4465	5920	3195	4560	4522.73	1.71	0	-57210	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2191	-24.22	1.22	12	1.15	-185.00	3674.00	7460	20231006	-39.95	2940	20230428	52.38	5240	-14.50	20240315	3955	13.27	20240308	7460	-39.95	20231006	2940	52.38	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
30	20240326	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-35	5	-0.77	1712251490	377458	34.08	4565	4580	4505	5920	3195	4560	4536.21	1.71	0	10959	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2213	-24.46	1.23	12	0.77	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
31	20240326	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-30	5	-0.66	1510576435	332826	30.05	4565	4580	4505	5920	3195	4560	4538.58	1.71	0	22829	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2216	-24.49	1.23	12	0.68	-185.00	3674.00	7460	20231006	-39.28	2940	20230428	54.08	5240	-13.55	20240315	3955	14.54	20240308	7460	-39.28	20231006	2940	54.08	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
32	20240326	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-35	5	-0.77	1084306025	238516	21.54	4565	4580	4515	5920	3195	4560	4546.00	1.71	0	30584	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2213	-24.46	1.23	12	0.49	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
33	20240326	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-35	5	-0.77	356660240	78239	7.06	4565	4580	4525	5920	3195	4560	4558.58	1.71	0	-4737	4700	4630	4520	4450	4340	4665	4485	245	1360	500	3000	5	1	48907400	2213	-24.46	1.23	12	0.16	-185.00	3674.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.92	N	109610	500	244 억		837127	N	N	0	N	00	N
34	20240325	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-110	5	-2.36	4932375850	1091243	55.27	4540	4590	4410	6070	3270	4670	4519.37	1.63	0	43012	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2230	27.47	1.20	12	2.23	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	5240	-12.98	20240315	3955	15.30	20240308	7460	-38.87	20231006	2940	55.10	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
35	20240325	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-110	5	-2.36	4550485685	1007592	51.03	4540	4590	4410	6070	3270	4670	4515.59	1.63	0	38583	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2230	27.47	1.20	12	2.06	166.00	3795.00	7460	20231006	-38.87	2940	20230428	55.10	5240	-12.98	20240315	3955	15.30	20240308	7460	-38.87	20231006	2940	55.10	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
36	20240325	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-135	5	-2.89	4159451320	921918	46.69	4540	4590	4410	6070	3270	4670	4511.05	1.63	0	33632	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2218	27.32	1.19	12	1.89	166.00	3795.00	7460	20231006	-39.21	2940	20230428	54.25	5240	-13.45	20240315	3955	14.66	20240308	7460	-39.21	20231006	2940	54.25	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
37	20240325	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-105	5	-2.25	3866157050	857280	43.42	4540	4590	4410	6070	3270	4670	4509.05	1.63	0	31202	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2233	27.50	1.20	12	1.75	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	5240	-12.88	20240315	3955	15.42	20240308	7460	-38.81	20231006	2940	55.27	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
38	20240325	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-120	5	-2.57	3560448725	789955	40.01	4540	4590	4410	6070	3270	4670	4506.33	1.63	0	32459	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2225	27.41	1.20	12	1.62	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	5240	-13.17	20240315	3955	15.04	20240308	7460	-39.01	20231006	2940	54.76	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
39	20240325	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-135	5	-2.89	3267688750	725763	36.76	4540	4570	4410	6070	3270	4670	4501.50	1.63	0	24961	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2218	27.32	1.19	12	1.48	166.00	3795.00	7460	20231006	-39.21	2940	20230428	54.25	5240	-13.45	20240315	3955	14.66	20240308	7460	-39.21	20231006	2940	54.25	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
40	20240325	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-120	5	-2.57	2857171060	635387	32.18	4540	4560	4410	6070	3270	4670	4495.65	1.63	0	-3763	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2225	27.41	1.20	12	1.30	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	5240	-13.17	20240315	3955	15.04	20240308	7460	-39.01	20231006	2940	54.76	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
41	20240325	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-155	5	-3.32	1799110685	401368	20.33	4540	4560	4410	6070	3270	4670	4480.58	1.63	0	-73123	4853	4761	4638	4546	4423	4807	4592	245	1400	500	3080	5	1	48907400	2208	27.20	1.19	12	0.82	166.00	3795.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	5.97	N	109610	500	244 억		796235	N	N	0	N	00	N
42	20240322	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	80	2	1.74	9033431420	1941345	123.95	4600	4730	4515	5960	3215	4590	4653.15	1.69	0	-27980	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2284	28.13	1.23	12	3.97	166.00	3795.00	7460	20231006	-37.40	2940	20230428	58.84	5240	-10.88	20240315	3955	18.08	20240308	7460	-37.40	20231006	2940	58.84	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
43	20240322	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	90	2	1.96	8527784555	1833155	117.05	4600	4730	4515	5960	3215	4590	4652.02	1.69	0	-18805	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2289	28.19	1.23	12	3.75	166.00	3795.00	7460	20231006	-37.27	2940	20230428	59.18	5240	-10.69	20240315	3955	18.33	20240308	7460	-37.27	20231006	2940	59.18	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
44	20240322	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	55	2	1.20	7125804660	1533587	97.92	4600	4730	4515	5960	3215	4590	4646.55	1.69	0	-46612	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2272	27.98	1.22	12	3.14	166.00	3795.00	7460	20231006	-37.73	2940	20230428	57.99	5240	-11.35	20240315	3955	17.45	20240308	7460	-37.73	20231006	2940	57.99	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
45	20240322	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	50	2	1.09	6704850310	1442897	92.13	4600	4730	4515	5960	3215	4590	4646.86	1.69	0	-40739	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2269	27.95	1.22	12	2.95	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	5240	-11.45	20240315	3955	17.32	20240308	7460	-37.80	20231006	2940	57.82	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
46	20240322	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	60	2	1.31	6299257975	1355434	86.54	4600	4730	4515	5960	3215	4590	4647.47	1.69	0	-22003	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2274	28.01	1.23	12	2.77	166.00	3795.00	7460	20231006	-37.67	2940	20230428	58.16	5240	-11.26	20240315	3955	17.57	20240308	7460	-37.67	20231006	2940	58.16	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
47	20240322	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	45	2	0.98	5954943185	1281311	81.81	4600	4730	4515	5960	3215	4590	4647.61	1.69	0	-24734	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2267	27.92	1.22	12	2.62	166.00	3795.00	7460	20231006	-37.87	2940	20230428	57.65	5240	-11.55	20240315	3955	17.19	20240308	7460	-37.87	20231006	2940	57.65	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
48	20240322	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	80	2	1.74	4883937015	1051528	67.14	4600	4730	4515	5960	3215	4590	4644.69	1.69	0	-19437	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2284	28.13	1.23	12	2.15	166.00	3795.00	7460	20231006	-37.40	2940	20230428	58.84	5240	-10.88	20240315	3955	18.08	20240308	7460	-37.40	20231006	2940	58.84	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
49	20240322	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-40	5	-0.87	553053230	120932	7.72	4600	4605	4545	5960	3215	4590	4573.05	1.69	0	-8545	4720	4655	4575	4510	4430	4687	4542	245	1370	500	3020	5	1	48907400	2225	27.41	1.20	12	0.25	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	5240	-13.17	20240315	3955	15.04	20240308	7460	-39.01	20231006	2940	54.76	20230428	6.03	N	109610	500	244 억		824215	N	N	0	N	00	N
50	20240321	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	70	2	1.55	6806864935	1486725	102.95	4520	4640	4495	5870	3165	4520	4578.43	1.77	0	-39349	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2245	27.65	1.21	12	3.04	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	5240	-12.40	20240315	3955	16.06	20240308	7460	-38.47	20231006	2940	56.12	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
51	20240321	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	75	2	1.66	5917460800	1293275	89.56	4520	4640	4495	5870	3165	4520	4575.61	1.77	0	-10617	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2247	27.68	1.21	12	2.64	166.00	3795.00	7460	20231006	-38.40	2940	20230428	56.29	5240	-12.31	20240315	3955	16.18	20240308	7460	-38.40	20231006	2940	56.29	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
52	20240321	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	60	2	1.33	5255852530	1148800	79.55	4520	4640	4495	5870	3165	4520	4575.14	1.77	0	20338	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2240	27.59	1.21	12	2.35	166.00	3795.00	7460	20231006	-38.61	2940	20230428	55.78	5240	-12.60	20240315	3955	15.80	20240308	7460	-38.61	20231006	2940	55.78	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
53	20240321	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	45	2	1.00	3448075475	755830	52.34	4520	4600	4495	5870	3165	4520	4562.04	1.77	0	46115	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2233	27.50	1.20	12	1.55	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	5240	-12.88	20240315	3955	15.42	20240308	7460	-38.81	20231006	2940	55.27	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
54	20240321	120800	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	45	2	1.00	3150875410	690840	47.84	4520	4600	4495	5870	3165	4520	4561.00	1.77	0	42376	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2233	27.50	1.20	12	1.41	166.00	3795.00	7460	20231006	-38.81	2940	20230428	55.27	5240	-12.88	20240315	3955	15.42	20240308	7460	-38.81	20231006	2940	55.27	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
55	20240321	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	30	2	0.66	2719327130	596169	41.28	4520	4600	4495	5870	3165	4520	4561.41	1.77	0	34506	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2225	27.41	1.20	12	1.22	166.00	3795.00	7460	20231006	-39.01	2940	20230428	54.76	5240	-13.17	20240315	3955	15.04	20240308	7460	-39.01	20231006	2940	54.76	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
56	20240321	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	70	2	1.55	1851101710	406575	28.15	4520	4595	4495	5870	3165	4520	4553.01	1.77	0	42687	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2245	27.65	1.21	12	0.83	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	5240	-12.40	20240315	3955	16.06	20240308	7460	-38.47	20231006	2940	56.12	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
57	20240321	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	25	2	0.55	347731025	76919	5.33	4520	4545	4495	5870	3165	4520	4520.75	1.77	0	17654	4683	4601	4533	4451	4383	4567	4417	245	1350	500	2980	5	1	48907400	2223	27.38	1.20	12	0.16	166.00	3795.00	7460	20231006	-39.08	2940	20230428	54.59	5240	-13.26	20240315	3955	14.92	20240308	7460	-39.08	20231006	2940	54.59	20230428	5.98	N	109610	500	244 억		863564	N	N	0	N	00	N
58	20240320	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-70	5	-1.53	6320971520	1400018	52.24	4540	4615	4465	5960	3215	4590	4514.84	1.96	0	-95713	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2211	27.23	1.19	12	2.86	166.00	3795.00	7460	20231006	-39.41	2940	20230428	53.74	5240	-13.74	20240315	3955	14.29	20240308	7460	-39.41	20231006	2940	53.74	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
59	20240320	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-75	5	-1.63	5924097570	1312221	48.96	4540	4615	4465	5960	3215	4590	4514.48	1.96	0	-110863	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2208	27.20	1.19	12	2.68	166.00	3795.00	7460	20231006	-39.48	2940	20230428	53.57	5240	-13.84	20240315	3955	14.16	20240308	7460	-39.48	20231006	2940	53.57	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
60	20240320	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-100	5	-2.18	5366087100	1188061	44.33	4540	4615	4465	5960	3215	4590	4516.60	1.96	0	-116306	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2196	27.05	1.18	12	2.43	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	5240	-14.31	20240315	3955	13.53	20240308	7460	-39.81	20231006	2940	52.72	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
61	20240320	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-95	5	-2.07	4782082910	1057878	39.47	4540	4615	4465	5960	3215	4590	4520.36	1.96	0	-70657	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2198	27.08	1.18	12	2.16	166.00	3795.00	7460	20231006	-39.75	2940	20230428	52.89	5240	-14.22	20240315	3955	13.65	20240308	7460	-39.75	20231006	2940	52.89	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
62	20240320	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-65	5	-1.42	4297935835	950358	35.46	4540	4615	4465	5960	3215	4590	4522.35	1.96	0	-43226	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2213	27.26	1.19	12	1.94	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
63	20240320	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-110	5	-2.40	3679863935	812527	30.32	4540	4615	4475	5960	3215	4590	4528.82	1.96	0	-14822	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2191	26.99	1.18	12	1.66	166.00	3795.00	7460	20231006	-39.95	2940	20230428	52.38	5240	-14.50	20240315	3955	13.27	20240308	7460	-39.95	20231006	2940	52.38	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
64	20240320	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-65	5	-1.42	2222379820	488453	18.22	4540	4615	4510	5960	3215	4590	4549.73	1.96	0	-18487	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2213	27.26	1.19	12	1.00	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
65	20240320	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	20	2	0.44	804935640	176458	6.58	4540	4615	4520	5960	3215	4590	4561.42	1.96	0	13681	4766	4677	4566	4477	4366	4722	4522	245	1370	500	3020	5	1	48907400	2255	27.77	1.21	12	0.36	166.00	3795.00	7460	20231006	-38.20	2940	20230428	56.80	5240	-12.02	20240315	3955	16.56	20240308	7460	-38.20	20231006	2940	56.80	20230428	6.31	N	109610	500	244 억		956348	N	N	0	N	00	N
66	20240319	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-70	5	-1.50	11805598645	2589339	79.89	4565	4655	4455	6050	3265	4660	4559.24	1.77	0	95185	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2245	27.65	1.21	12	5.29	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	5240	-12.40	20240315	3955	16.06	20240308	7460	-38.47	20231006	2940	56.12	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
67	20240319	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-70	5	-1.50	11246982090	2467602	76.14	4565	4655	4455	6050	3265	4660	4557.85	1.77	0	100896	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2245	27.65	1.21	12	5.05	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	5240	-12.40	20240315	3955	16.06	20240308	7460	-38.47	20231006	2940	56.12	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
68	20240319	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-85	5	-1.82	10182027385	2234904	68.96	4565	4655	4455	6050	3265	4660	4555.90	1.77	0	100866	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2238	27.56	1.21	12	4.57	166.00	3795.00	7460	20231006	-38.67	2940	20230428	55.61	5240	-12.69	20240315	3955	15.68	20240308	7460	-38.67	20231006	2940	55.61	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
69	20240319	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-85	5	-1.82	9204278985	2021903	62.39	4565	4655	4455	6050	3265	4660	4552.27	1.77	0	113339	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2238	27.56	1.21	12	4.13	166.00	3795.00	7460	20231006	-38.67	2940	20230428	55.61	5240	-12.69	20240315	3955	15.68	20240308	7460	-38.67	20231006	2940	55.61	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
70	20240319	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-135	5	-2.90	7769069605	1705147	52.61	4565	4655	4455	6050	3265	4660	4556.23	1.77	0	102657	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2213	27.26	1.19	12	3.49	166.00	3795.00	7460	20231006	-39.34	2940	20230428	53.91	5240	-13.65	20240315	3955	14.41	20240308	7460	-39.34	20231006	2940	53.91	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
71	20240319	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-70	5	-1.50	7179845570	1575939	48.63	4565	4655	4455	6050	3265	4660	4555.90	1.77	0	137376	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2245	27.65	1.21	12	3.22	166.00	3795.00	7460	20231006	-38.47	2940	20230428	56.12	5240	-12.40	20240315	3955	16.06	20240308	7460	-38.47	20231006	2940	56.12	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
72	20240319	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-45	5	-0.97	6247667765	1372852	42.36	4565	4655	4455	6050	3265	4660	4550.85	1.77	0	127784	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2257	27.80	1.22	12	2.81	166.00	3795.00	7460	20231006	-38.14	2940	20230428	56.97	5240	-11.93	20240315	3955	16.69	20240308	7460	-38.14	20231006	2940	56.97	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
73	20240319	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-85	5	-1.82	1556360040	339897	10.49	4565	4620	4550	6050	3265	4660	4578.86	1.77	0	37517	5023	4841	4738	4556	4453	4790	4505	245	1390	500	3070	5	1	48907400	2238	27.56	1.21	12	0.69	166.00	3795.00	7460	20231006	-38.67	2940	20230428	55.61	5240	-12.69	20240315	3955	15.68	20240308	7460	-38.67	20231006	2940	55.61	20230428	5.29	N	109610	500	244 억		863778	N	N	0	N	00	N
74	20240318	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-185	5	-3.82	14918156585	3159817	9.94	4775	4920	4635	6290	3395	4845	4720.06	1.56	0	99610	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2279	28.07	1.23	12	6.46	166.00	3795.00	7460	20231006	-37.53	2940	20230428	58.50	5240	-11.07	20240315	3955	17.83	20240308	7460	-37.53	20231006	2940	58.50	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
75	20240318	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-200	5	-4.13	13906787370	2942626	9.26	4775	4920	4635	6290	3395	4845	4724.66	1.56	0	80082	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2272	27.98	1.22	12	6.02	166.00	3795.00	7460	20231006	-37.73	2940	20230428	57.99	5240	-11.35	20240315	3955	17.45	20240308	7460	-37.73	20231006	2940	57.99	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
76	20240318	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-180	5	-3.72	12373402555	2613183	8.22	4775	4920	4655	6290	3395	4845	4733.62	1.56	0	130749	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2282	28.10	1.23	12	5.34	166.00	3795.00	7460	20231006	-37.47	2940	20230428	58.67	5240	-10.97	20240315	3955	17.95	20240308	7460	-37.47	20231006	2940	58.67	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
77	20240318	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-165	5	-3.41	11424598695	2410055	7.58	4775	4920	4655	6290	3395	4845	4738.97	1.56	0	182807	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2289	28.19	1.23	12	4.93	166.00	3795.00	7460	20231006	-37.27	2940	20230428	59.18	5240	-10.69	20240315	3955	18.33	20240308	7460	-37.27	20231006	2940	59.18	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
78	20240318	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-150	5	-3.10	9661854980	2033871	6.40	4775	4920	4680	6290	3395	4845	4748.95	1.56	0	279724	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2296	28.28	1.24	12	4.16	166.00	3795.00	7460	20231006	-37.06	2940	20230428	59.69	5240	-10.40	20240315	3955	18.71	20240308	7460	-37.06	20231006	2940	59.69	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
79	20240318	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-130	5	-2.68	8465109950	1778990	5.60	4775	4920	4690	6290	3395	4845	4756.78	1.56	0	244551	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2306	28.40	1.24	12	3.64	166.00	3795.00	7460	20231006	-36.80	2940	20230428	60.37	5240	-10.02	20240315	3955	19.22	20240308	7460	-36.80	20231006	2940	60.37	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
80	20240318	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-125	5	-2.58	6933826215	1453674	4.57	4775	4920	4700	6290	3395	4845	4768.16	1.56	0	196684	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2308	28.43	1.24	12	2.97	166.00	3795.00	7460	20231006	-36.73	2940	20230428	60.54	5240	-9.92	20240315	3955	19.34	20240308	7460	-36.73	20231006	2940	60.54	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
81	20240318	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	15	2	0.31	3058075610	636676	2.00	4775	4920	4720	6290	3395	4845	4800.96	1.56	0	131445	5468	5156	4928	4616	4388	5042	4502	245	1445	500	3190	5	1	48907400	2377	29.28	1.28	12	1.30	166.00	3795.00	7460	20231006	-34.85	2940	20230428	65.31	5240	-7.25	20240315	3955	22.88	20240308	7460	-34.85	20231006	2940	65.31	20230428	5.73	N	109610	500	244 억		764390	N	N	0	N	00	N
82	20240315	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	385	2	8.63	157893095300	31623735	843.00	5090	5240	4700	5790	3125	4460	4993.01	2.33	0	-411251	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2370	29.19	1.28	12	64.66	166.00	3795.00	7460	20231006	-35.05	2940	20230428	64.80	5240	-7.54	20240315	3955	22.50	20240308	7460	-35.05	20231006	2940	64.80	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
83	20240315	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	390	2	8.74	155091968175	31044286	827.55	5090	5240	4700	5790	3125	4460	4995.83	2.33	0	-459988	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2372	29.22	1.28	12	63.48	166.00	3795.00	7460	20231006	-34.99	2940	20230428	64.97	5240	-7.44	20240315	3955	22.63	20240308	7460	-34.99	20231006	2940	64.97	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
84	20240315	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	335	2	7.51	147800629685	29523217	787.01	5090	5240	4735	5790	3125	4460	5006.25	2.33	0	-525596	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2345	28.89	1.26	12	60.37	166.00	3795.00	7460	20231006	-35.72	2940	20230428	63.10	5240	-8.49	20240315	3955	21.24	20240308	7460	-35.72	20231006	2940	63.10	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
85	20240315	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	525	2	11.77	140994235795	28130599	749.88	5090	5240	4735	5790	3125	4460	5012.13	2.33	0	-546942	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2438	30.03	1.31	12	57.52	166.00	3795.00	7460	20231006	-33.18	2940	20230428	69.56	5240	-4.87	20240315	3955	26.04	20240308	7460	-33.18	20231006	2940	69.56	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
86	20240315	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	540	2	12.11	127253696190	25348425	675.72	5090	5240	4735	5790	3125	4460	5020.18	2.33	0	-441058	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	10	1	48907400	2445	30.12	1.32	12	51.83	166.00	3795.00	7460	20231006	-32.98	2940	20230428	70.07	5240	-4.58	20240315	3955	26.42	20240308	7460	-32.98	20231006	2940	70.07	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
87	20240315	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	425	2	9.53	93054745500	18574320	495.14	5090	5240	4735	5790	3125	4460	5009.86	2.33	0	-534391	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2389	29.43	1.29	12	37.98	166.00	3795.00	7460	20231006	-34.52	2940	20230428	66.16	5240	-6.77	20240315	3955	23.51	20240308	7460	-34.52	20231006	2940	66.16	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
88	20240315	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	385	2	8.63	81614555215	16248382	433.14	5090	5240	4735	5790	3125	4460	5022.93	2.33	0	-517490	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2370	29.19	1.28	12	33.22	166.00	3795.00	7460	20231006	-35.05	2940	20230428	64.80	5240	-7.54	20240315	3955	22.50	20240308	7460	-35.05	20231006	2940	64.80	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
89	20240315	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	535	2	12.00	22601073715	4473560	119.25	5090	5160	4930	5790	3125	4460	5052.14	2.33	0	-195901	4603	4531	4478	4406	4353	4522	4397	245	1330	500	2940	5	1	48907400	2443	30.09	1.32	12	9.15	166.00	3795.00	7460	20231006	-33.04	2940	20230428	69.90	5160	-3.20	20240315	3955	26.30	20240308	7460	-33.04	20231006	2940	69.90	20230428	5.31	N	109610	500	244 억		1140931	N	N	0	N	00	N
90	20240314	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-180	5	-3.88	12993447885	2898845	11.57	4460	4550	4425	6030	3250	4640	4482.26	1.97	0	184622	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2181	26.87	1.18	12	5.93	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4925	-9.44	20240313	3955	12.77	20240308	7460	-40.21	20231006	2940	51.70	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
91	20240314	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-165	5	-3.56	12254945750	2733408	10.91	4460	4550	4425	6030	3250	4640	4483.36	1.97	0	149450	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2189	26.96	1.18	12	5.59	166.00	3795.00	7460	20231006	-40.01	2940	20230428	52.21	4925	-9.14	20240313	3955	13.15	20240308	7460	-40.01	20231006	2940	52.21	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
92	20240314	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-130	5	-2.80	11314767100	2524031	10.07	4460	4550	4425	6030	3250	4640	4482.78	1.97	0	120149	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2206	27.17	1.19	12	5.16	166.00	3795.00	7460	20231006	-39.54	2940	20230428	53.40	4925	-8.43	20240313	3955	14.03	20240308	7460	-39.54	20231006	2940	53.40	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
93	20240314	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-190	5	-4.09	10123504895	2258811	9.01	4460	4550	4425	6030	3250	4640	4481.74	1.97	0	126906	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2176	26.81	1.17	12	4.62	166.00	3795.00	7460	20231006	-40.35	2940	20230428	51.36	4925	-9.64	20240313	3955	12.52	20240308	7460	-40.35	20231006	2940	51.36	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
94	20240314	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-180	5	-3.88	9162764660	2042540	8.15	4460	4550	4435	6030	3250	4640	4485.92	1.97	0	104130	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2181	26.87	1.18	12	4.18	166.00	3795.00	7460	20231006	-40.21	2940	20230428	51.70	4925	-9.44	20240313	3955	12.77	20240308	7460	-40.21	20231006	2940	51.70	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
95	20240314	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-170	5	-3.66	7948080390	1771295	7.07	4460	4550	4435	6030	3250	4640	4487.11	1.97	0	169428	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2186	26.93	1.18	12	3.62	166.00	3795.00	7460	20231006	-40.08	2940	20230428	52.04	4925	-9.24	20240313	3955	13.02	20240308	7460	-40.08	20231006	2940	52.04	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
96	20240314	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-150	5	-3.23	6625700115	1476317	5.89	4460	4550	4435	6030	3250	4640	4487.93	1.97	0	133572	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2196	27.05	1.18	12	3.02	166.00	3795.00	7460	20231006	-39.81	2940	20230428	52.72	4925	-8.83	20240313	3955	13.53	20240308	7460	-39.81	20231006	2940	52.72	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
97	20240314	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-140	5	-3.02	2111767105	471927	1.88	4460	4520	4455	6030	3250	4640	4474.56	1.97	0	30504	5436	5037	4526	4127	3616	5237	4327	245	1390	500	3060	5	1	48907400	2201	27.11	1.19	12	0.96	166.00	3795.00	7460	20231006	-39.68	2940	20230428	53.06	4925	-8.63	20240313	3955	13.78	20240308	7460	-39.68	20231006	2940	53.06	20230428	5.26	N	109610	500	244 억		965194	N	N	0	N	00	N
98	20240313	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	590	2	14.57	115637779845	24768939	8338.90	4030	4925	4015	5260	2835	4050	4668.69	2.03	0	-7695	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	2269	27.95	1.22	12	50.64	166.00	3795.00	7460	20231006	-37.80	2940	20230428	57.82	4925	-5.79	20240313	3955	17.32	20240308	7460	-37.80	20231006	2940	57.82	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
99	20240313	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	490	2	12.10	110970667865	23756509	7998.04	4030	4925	4015	5260	2835	4050	4671.17	2.03	0	-5926	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	2220	27.35	1.20	12	48.57	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	4925	-7.82	20240313	3955	14.79	20240308	7460	-39.14	20231006	2940	54.42	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
100	20240313	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	490	2	12.10	105206575505	22479399	7568.08	4030	4925	4015	5260	2835	4050	4680.13	2.03	0	-154160	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	2220	27.35	1.20	12	45.96	166.00	3795.00	7460	20231006	-39.14	2940	20230428	54.42	4925	-7.82	20240313	3955	14.79	20240308	7460	-39.14	20231006	2940	54.42	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
101	20240313	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	680	2	16.79	84432116285	17946656	6042.06	4030	4925	4015	5260	2835	4050	4704.62	2.03	0	-258426	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	2313	28.49	1.25	12	36.70	166.00	3795.00	7460	20231006	-36.60	2940	20230428	60.88	4925	-3.96	20240313	3955	19.60	20240308	7460	-36.60	20231006	2940	60.88	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
102	20240313	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	315	2	7.78	9286579975	2146025	722.50	4030	4450	4015	5260	2835	4050	4327.34	2.03	0	-173477	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	2135	26.30	1.15	12	4.39	166.00	3795.00	7460	20231006	-41.49	2940	20230428	48.47	4755	-8.20	20240213	3955	10.37	20240308	7460	-41.49	20231006	2940	48.47	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
103	20240313	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	25	2	0.62	493539315	121741	40.99	4030	4105	4015	5260	2835	4050	4054.01	2.03	0	20624	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	1993	24.55	1.07	12	0.25	166.00	3795.00	7460	20231006	-45.38	2940	20230428	38.61	4755	-14.30	20240213	3955	3.03	20240308	7460	-45.38	20231006	2940	38.61	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
104	20240313	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	10	2	0.25	312115825	77276	26.02	4030	4075	4015	5260	2835	4050	4038.97	2.03	0	8703	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	1986	24.46	1.07	12	0.16	166.00	3795.00	7460	20231006	-45.58	2940	20230428	38.10	4755	-14.62	20240213	3955	2.65	20240308	7460	-45.58	20231006	2940	38.10	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
105	20240313	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-20	5	-0.49	99218450	24659	8.30	4030	4045	4015	5260	2835	4050	4023.60	2.03	0	2859	4150	4100	4065	4015	3980	4082	3997	245	1210	500	2670	5	1	48907400	1971	24.28	1.06	12	0.05	166.00	3795.00	7460	20231006	-45.98	2940	20230428	37.07	4755	-15.25	20240213	3955	1.90	20240308	7460	-45.98	20231006	2940	37.07	20230428	5.25	N	109610	500	244 억		994805	N	N	0	N	00	N
106	20240312	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-45	5	-1.10	1106101870	272128	74.75	4095	4115	4030	5320	2870	4095	4064.67	2.04	0	-760	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1981	24.40	1.07	12	0.56	166.00	3795.00	7460	20231006	-45.71	2940	20230428	37.76	4755	-14.83	20240213	3955	2.40	20240308	7460	-45.71	20231006	2940	37.76	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
107	20240312	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-25	5	-0.61	1072859875	263923	72.49	4095	4115	4030	5320	2870	4095	4065.04	2.04	0	-2682	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1991	24.52	1.07	12	0.54	166.00	3795.00	7460	20231006	-45.44	2940	20230428	38.44	4755	-14.41	20240213	3955	2.91	20240308	7460	-45.44	20231006	2940	38.44	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
108	20240312	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-30	5	-0.73	874400210	214964	59.05	4095	4115	4030	5320	2870	4095	4067.65	2.04	0	-13804	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1988	24.49	1.07	12	0.44	166.00	3795.00	7460	20231006	-45.51	2940	20230428	38.27	4755	-14.51	20240213	3955	2.78	20240308	7460	-45.51	20231006	2940	38.27	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
109	20240312	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-45	5	-1.10	802148625	197137	54.15	4095	4115	4030	5320	2870	4095	4068.98	2.04	0	-11656	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1981	24.40	1.07	12	0.40	166.00	3795.00	7460	20231006	-45.71	2940	20230428	37.76	4755	-14.83	20240213	3955	2.40	20240308	7460	-45.71	20231006	2940	37.76	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
110	20240312	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-30	5	-0.73	596132640	146234	40.17	4095	4115	4035	5320	2870	4095	4076.56	2.04	0	-734	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1988	24.49	1.07	12	0.30	166.00	3795.00	7460	20231006	-45.51	2940	20230428	38.27	4755	-14.51	20240213	3955	2.78	20240308	7460	-45.51	20231006	2940	38.27	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
111	20240312	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	504898215	123822	34.01	4095	4115	4035	5320	2870	4095	4077.61	2.04	0	-553	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1995	24.58	1.08	12	0.25	166.00	3795.00	7460	20231006	-45.31	2940	20230428	38.78	4755	-14.20	20240213	3955	3.16	20240308	7460	-45.31	20231006	2940	38.78	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
112	20240312	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-15	5	-0.37	441765940	108347	29.76	4095	4115	4035	5320	2870	4095	4077.32	2.04	0	-4469	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	1995	24.58	1.08	12	0.22	166.00	3795.00	7460	20231006	-45.31	2940	20230428	38.78	4755	-14.20	20240213	3955	3.16	20240308	7460	-45.31	20231006	2940	38.78	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
113	20240312	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-5	5	-0.12	46695955	11439	3.14	4095	4115	4035	5320	2870	4095	4082.11	2.04	0	-6134	4228	4161	4078	4011	3928	4195	4045	245	1225	500	2700	5	1	48907400	2000	24.64	1.08	12	0.02	166.00	3795.00	7460	20231006	-45.17	2940	20230428	39.12	4755	-13.99	20240213	3955	3.41	20240308	7460	-45.17	20231006	2940	39.12	20230428	5.21	N	109610	500	244 억		995479	N	N	0	N	00	N
114	20240311	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	100	2	2.50	1480681545	362322	66.37	3995	4145	3995	5190	2800	3995	4086.79	1.84	0	95238	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	2003	24.67	1.08	12	0.74	166.00	3795.00	7460	20231006	-45.11	2940	20230428	39.29	4755	-13.88	20240213	3955	3.54	20240308	7460	-45.11	20231006	2940	39.29	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
115	20240311	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	85	2	2.13	1421623215	347842	63.72	3995	4145	3995	5190	2800	3995	4087.14	1.84	0	91551	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	1995	24.58	1.08	12	0.71	166.00	3795.00	7460	20231006	-45.31	2940	20230428	38.78	4755	-14.20	20240213	3955	3.16	20240308	7460	-45.31	20231006	2940	38.78	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
116	20240311	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	115	2	2.88	1315364510	321881	58.96	3995	4145	3995	5190	2800	3995	4086.67	1.84	0	91804	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	2010	24.76	1.08	12	0.66	166.00	3795.00	7460	20231006	-44.91	2940	20230428	39.80	4755	-13.56	20240213	3955	3.92	20240308	7460	-44.91	20231006	2940	39.80	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
117	20240311	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	115	2	2.88	1239684435	303473	55.59	3995	4145	3995	5190	2800	3995	4085.17	1.84	0	89874	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	2010	24.76	1.08	12	0.62	166.00	3795.00	7460	20231006	-44.91	2940	20230428	39.80	4755	-13.56	20240213	3955	3.92	20240308	7460	-44.91	20231006	2940	39.80	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
118	20240311	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	120	2	3.00	1139042375	279051	51.12	3995	4145	3995	5190	2800	3995	4082.04	1.84	0	96100	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	2013	24.79	1.08	12	0.57	166.00	3795.00	7460	20231006	-44.84	2940	20230428	39.97	4755	-13.46	20240213	3955	4.05	20240308	7460	-44.84	20231006	2940	39.97	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
119	20240311	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	120	2	3.00	1061535520	260239	47.67	3995	4145	3995	5190	2800	3995	4079.28	1.84	0	92112	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	2013	24.79	1.08	12	0.53	166.00	3795.00	7460	20231006	-44.84	2940	20230428	39.97	4755	-13.46	20240213	3955	4.05	20240308	7460	-44.84	20231006	2940	39.97	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
120	20240311	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	105	2	2.63	772153230	190049	34.81	3995	4110	3995	5190	2800	3995	4063.14	1.84	0	76218	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	2005	24.70	1.08	12	0.39	166.00	3795.00	7460	20231006	-45.04	2940	20230428	39.46	4755	-13.77	20240213	3955	3.67	20240308	7460	-45.04	20231006	2940	39.46	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
121	20240311	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	25	2	0.63	44178825	11034	2.02	3995	4020	3995	5190	2800	3995	4004.41	1.84	0	-2599	4195	4095	4025	3925	3855	4060	3890	245	1195	500	2630	5	1	48907400	1966	24.22	1.06	12	0.02	166.00	3795.00	7460	20231006	-46.11	2940	20230428	36.73	4755	-15.46	20240213	3955	1.64	20240308	7460	-46.11	20231006	2940	36.73	20230428	5.13	N	109610	500	244 억		900247	N	N	0	N	00	N
122	20240308	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-95	5	-2.32	2180009470	543351	131.33	4070	4125	3955	5310	2865	4090	4012.15	2.17	0	-161587	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	1954	24.07	1.05	12	1.11	166.00	3795.00	7460	20231006	-46.45	2940	20230428	35.88	4755	-15.98	20240213	3955	1.01	20240308	7460	-46.45	20231006	2940	35.88	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
123	20240308	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-100	5	-2.44	2112512450	526450	127.24	4070	4125	3955	5310	2865	4090	4012.73	2.17	0	-158080	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	1951	24.04	1.05	12	1.08	166.00	3795.00	7460	20231006	-46.51	2940	20230428	35.71	4755	-16.09	20240213	3955	0.88	20240308	7460	-46.51	20231006	2940	35.71	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
124	20240308	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-125	5	-3.06	1883539840	468909	113.33	4070	4125	3955	5310	2865	4090	4016.84	2.17	0	-140547	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	1939	23.89	1.04	12	0.96	166.00	3795.00	7460	20231006	-46.85	2940	20230428	34.86	4755	-16.61	20240213	3955	0.25	20240308	7460	-46.85	20231006	2940	34.86	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
125	20240308	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-100	5	-2.44	1331011860	329607	79.67	4070	4125	3975	5310	2865	4090	4038.16	2.17	0	-103853	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	1951	24.04	1.05	12	0.67	166.00	3795.00	7460	20231006	-46.51	2940	20230428	35.71	4755	-16.09	20240213	3975	0.38	20240308	7460	-46.51	20231006	2940	35.71	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
126	20240308	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-40	5	-0.98	680094140	167166	40.40	4070	4125	4045	5310	2865	4090	4068.36	2.17	0	-59537	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	1981	24.40	1.07	12	0.34	166.00	3795.00	7460	20231006	-45.71	2940	20230428	37.76	4755	-14.83	20240213	4000	1.25	20240125	7460	-45.71	20231006	2940	37.76	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
127	20240308	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-30	5	-0.73	366819675	89985	21.75	4070	4125	4060	5310	2865	4090	4076.44	2.17	0	-5593	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	1986	24.46	1.07	12	0.18	166.00	3795.00	7460	20231006	-45.58	2940	20230428	38.10	4755	-14.62	20240213	4000	1.50	20240125	7460	-45.58	20231006	2940	38.10	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
128	20240308	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	0	3	0.00	181517250	44438	10.74	4070	4125	4070	5310	2865	4090	4084.72	2.17	0	791	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	2000	24.64	1.08	12	0.09	166.00	3795.00	7460	20231006	-45.17	2940	20230428	39.12	4755	-13.99	20240213	4000	2.25	20240125	7460	-45.17	20231006	2940	39.12	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
129	20240308	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	5	2	0.12	31598245	7722	1.87	4070	4125	4070	5310	2865	4090	4092.01	2.17	0	-754	4233	4161	4103	4031	3973	4132	4002	245	1220	500	2690	5	1	48907400	2003	24.67	1.08	12	0.02	166.00	3795.00	7460	20231006	-45.11	2940	20230428	39.29	4755	-13.88	20240213	4000	2.38	20240125	7460	-45.11	20231006	2940	39.29	20230428	5.22	N	109610	500	244 억		1061835	N	N	0	N	00	N
130	20240307	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-10	5	-0.24	1661159140	406791	133.78	4100	4175	4045	5330	2870	4100	4083.56	2.15	0	9337	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	2000	24.64	1.08	12	0.83	166.00	3795.00	7460	20231006	-45.17	2940	20230428	39.12	4755	-13.99	20240213	4000	2.25	20240125	7460	-45.17	20231006	2940	39.12	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
131	20240307	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	15	2	0.37	1567356675	383908	126.25	4100	4175	4045	5330	2870	4100	4082.64	2.15	0	5311	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	2013	24.79	1.08	12	0.78	166.00	3795.00	7460	20231006	-44.84	2940	20230428	39.97	4755	-13.46	20240213	4000	2.88	20240125	7460	-44.84	20231006	2940	39.97	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
132	20240307	140651	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	1430661830	350641	115.31	4100	4175	4045	5330	2870	4100	4080.13	2.15	0	11	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	2017	24.85	1.09	12	0.72	166.00	3795.00	7460	20231006	-44.71	2940	20230428	40.31	4755	-13.25	20240213	4000	3.12	20240125	7460	-44.71	20231006	2940	40.31	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
133	20240307	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-45	5	-1.10	1102419680	271163	89.18	4100	4135	4045	5330	2870	4100	4065.52	2.15	0	-2447	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	1983	24.43	1.07	12	0.55	166.00	3795.00	7460	20231006	-45.64	2940	20230428	37.93	4755	-14.72	20240213	4000	1.38	20240125	7460	-45.64	20231006	2940	37.93	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
134	20240307	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-40	5	-0.98	923742980	227093	74.68	4100	4135	4045	5330	2870	4100	4067.69	2.15	0	-2651	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	1986	24.46	1.07	12	0.46	166.00	3795.00	7460	20231006	-45.58	2940	20230428	38.10	4755	-14.62	20240213	4000	1.50	20240125	7460	-45.58	20231006	2940	38.10	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
135	20240307	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-45	5	-1.10	692840025	170185	55.97	4100	4135	4045	5330	2870	4100	4071.10	2.15	0	1594	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	1983	24.43	1.07	12	0.35	166.00	3795.00	7460	20231006	-45.64	2940	20230428	37.93	4755	-14.72	20240213	4000	1.38	20240125	7460	-45.64	20231006	2940	37.93	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
136	20240307	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-25	5	-0.61	526620605	129293	42.52	4100	4135	4045	5330	2870	4100	4073.08	2.15	0	747	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	1993	24.55	1.07	12	0.26	166.00	3795.00	7460	20231006	-45.38	2940	20230428	38.61	4755	-14.30	20240213	4000	1.88	20240125	7460	-45.38	20231006	2940	38.61	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
137	20240307	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	0	3	0.00	177857845	43512	14.31	4100	4135	4075	5330	2870	4100	4087.56	2.15	0	24392	4173	4136	4113	4076	4053	4130	4070	245	1230	500	2700	5	1	48907400	2005	24.70	1.08	12	0.09	166.00	3795.00	7460	20231006	-45.04	2940	20230428	39.46	4755	-13.77	20240213	4000	2.50	20240125	7460	-45.04	20231006	2940	39.46	20230428	5.18	N	109610	500	244 억		1050900	N	N	0	N	00	N
138	20240306	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	1237982475	301597	112.17	4100	4150	4090	5390	2905	4150	4104.82	2.16	0	-4344	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2005	24.70	1.08	12	0.62	166.00	3795.00	7460	20231006	-45.04	2940	20230428	39.46	4755	-13.77	20240213	4000	2.50	20240125	7460	-45.04	20231006	2940	39.46	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
139	20240306	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-50	5	-1.20	1120896800	273056	101.55	4100	4150	4090	5390	2905	4150	4105.01	2.16	0	-2711	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2005	24.70	1.08	12	0.56	166.00	3795.00	7460	20231006	-45.04	2940	20230428	39.46	4755	-13.77	20240213	4000	2.50	20240125	7460	-45.04	20231006	2940	39.46	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
140	20240306	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-55	5	-1.33	1016508025	247580	92.08	4100	4150	4090	5390	2905	4150	4105.78	2.16	0	-1149	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2003	24.67	1.08	12	0.51	166.00	3795.00	7460	20231006	-45.11	2940	20230428	39.29	4755	-13.88	20240213	4000	2.38	20240125	7460	-45.11	20231006	2940	39.29	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
141	20240306	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-30	5	-0.72	884689030	215470	80.14	4100	4150	4090	5390	2905	4150	4105.86	2.16	0	2840	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2015	24.82	1.09	12	0.44	166.00	3795.00	7460	20231006	-44.77	2940	20230428	40.14	4755	-13.35	20240213	4000	3.00	20240125	7460	-44.77	20231006	2940	40.14	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
142	20240306	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-40	5	-0.96	824088310	200710	74.65	4100	4150	4090	5390	2905	4150	4105.87	2.16	0	4092	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2010	24.76	1.08	12	0.41	166.00	3795.00	7460	20231006	-44.91	2940	20230428	39.80	4755	-13.56	20240213	4000	2.75	20240125	7460	-44.91	20231006	2940	39.80	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
143	20240306	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-40	5	-0.96	758138125	184662	68.68	4100	4150	4090	5390	2905	4150	4105.54	2.16	0	10290	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2010	24.76	1.08	12	0.38	166.00	3795.00	7460	20231006	-44.91	2940	20230428	39.80	4755	-13.56	20240213	4000	2.75	20240125	7460	-44.91	20231006	2940	39.80	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
144	20240306	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-45	5	-1.08	463711025	112938	42.00	4100	4150	4090	5390	2905	4150	4105.89	2.16	0	11100	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2008	24.73	1.08	12	0.23	166.00	3795.00	7460	20231006	-44.97	2940	20230428	39.63	4755	-13.67	20240213	4000	2.62	20240125	7460	-44.97	20231006	2940	39.63	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
145	20240306	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-20	5	-0.48	122473750	29831	11.09	4100	4150	4095	5390	2905	4150	4105.59	2.16	0	3151	4260	4205	4170	4115	4080	4187	4097	245	1240	500	2730	5	1	48907400	2020	24.88	1.09	12	0.06	166.00	3795.00	7460	20231006	-44.64	2940	20230428	40.48	4755	-13.14	20240213	4000	3.25	20240125	7460	-44.64	20231006	2940	40.48	20230428	5.12	N	109610	500	244 억		1055240	N	N	0	N	00	N
146	20240305	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-45	5	-1.07	1106507630	265704	81.22	4225	4225	4135	5450	2940	4195	4164.43	2.35	0	-94236	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2030	25.00	1.09	12	0.54	166.00	3795.00	7460	20231006	-44.37	2940	20230428	41.16	4755	-12.72	20240213	4000	3.75	20240125	7460	-44.37	20231006	2940	41.16	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
147	20240305	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-45	5	-1.07	1046153375	251143	76.77	4225	4225	4135	5450	2940	4195	4165.55	2.35	0	-93282	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2030	25.00	1.09	12	0.51	166.00	3795.00	7460	20231006	-44.37	2940	20230428	41.16	4755	-12.72	20240213	4000	3.75	20240125	7460	-44.37	20231006	2940	41.16	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
148	20240305	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-45	5	-1.07	957488380	229752	70.23	4225	4225	4135	5450	2940	4195	4167.47	2.35	0	-87527	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2030	25.00	1.09	12	0.47	166.00	3795.00	7460	20231006	-44.37	2940	20230428	41.16	4755	-12.72	20240213	4000	3.75	20240125	7460	-44.37	20231006	2940	41.16	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
149	20240305	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-40	5	-0.95	822686020	197251	60.29	4225	4225	4145	5450	2940	4195	4170.74	2.35	0	-74005	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2032	25.03	1.09	12	0.40	166.00	3795.00	7460	20231006	-44.30	2940	20230428	41.33	4755	-12.62	20240213	4000	3.88	20240125	7460	-44.30	20231006	2940	41.33	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
150	20240305	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-45	5	-1.07	717398385	171908	52.55	4225	4225	4145	5450	2940	4195	4173.14	2.35	0	-66605	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2030	25.00	1.09	12	0.35	166.00	3795.00	7460	20231006	-44.37	2940	20230428	41.16	4755	-12.72	20240213	4000	3.75	20240125	7460	-44.37	20231006	2940	41.16	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
151	20240305	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-35	5	-0.83	623177805	149266	45.63	4225	4225	4145	5450	2940	4195	4174.93	2.35	0	-59515	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2035	25.06	1.10	12	0.31	166.00	3795.00	7460	20231006	-44.24	2940	20230428	41.50	4755	-12.51	20240213	4000	4.00	20240125	7460	-44.24	20231006	2940	41.50	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
152	20240305	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-5	5	-0.12	363217245	86901	26.56	4225	4225	4145	5450	2940	4195	4179.65	2.35	0	-26317	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2049	25.24	1.10	12	0.18	166.00	3795.00	7460	20231006	-43.83	2940	20230428	42.52	4755	-11.88	20240213	4000	4.75	20240125	7460	-43.83	20231006	2940	42.52	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
153	20240305	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-15	5	-0.36	127121560	30241	9.24	4225	4225	4170	5450	2940	4195	4203.65	2.35	0	-6678	4281	4237	4181	4137	4081	4260	4160	245	1255	500	2760	5	1	48907400	2044	25.18	1.10	12	0.06	166.00	3795.00	7460	20231006	-43.97	2940	20230428	42.18	4755	-12.09	20240213	4000	4.50	20240125	7460	-43.97	20231006	2940	42.18	20230428	5.12	N	109610	500	244 억		1149476	N	N	0	N	00	N
154	20240304	160645	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	65	2	1.57	1348523870	321985	90.00	4135	4225	4125	5360	2895	4130	4188.15	2.31	0	21551	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2052	25.27	1.11	12	0.66	166.00	3795.00	7460	20231006	-43.77	2940	20230428	42.69	4755	-11.78	20240213	4000	4.88	20240125	7460	-43.77	20231006	2940	42.69	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
155	20240304	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	55	2	1.33	1296792740	309642	86.55	4135	4225	4125	5360	2895	4130	4188.04	2.31	0	18309	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2047	25.21	1.10	12	0.63	166.00	3795.00	7460	20231006	-43.90	2940	20230428	42.35	4755	-11.99	20240213	4000	4.62	20240125	7460	-43.90	20231006	2940	42.35	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
156	20240304	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	65	2	1.57	1155876085	275937	77.13	4135	4225	4125	5360	2895	4130	4188.91	2.31	0	23556	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2052	25.27	1.11	12	0.56	166.00	3795.00	7460	20231006	-43.77	2940	20230428	42.69	4755	-11.78	20240213	4000	4.88	20240125	7460	-43.77	20231006	2940	42.69	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
157	20240304	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	65	2	1.57	1064746430	254162	71.04	4135	4225	4125	5360	2895	4130	4189.24	2.31	0	22078	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2052	25.27	1.11	12	0.52	166.00	3795.00	7460	20231006	-43.77	2940	20230428	42.69	4755	-11.78	20240213	4000	4.88	20240125	7460	-43.77	20231006	2940	42.69	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
158	20240304	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	85	2	2.06	940237910	224568	62.77	4135	4225	4125	5360	2895	4130	4186.88	2.31	0	20340	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2061	25.39	1.11	12	0.46	166.00	3795.00	7460	20231006	-43.50	2940	20230428	43.37	4755	-11.36	20240213	4000	5.38	20240125	7460	-43.50	20231006	2940	43.37	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
159	20240304	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	70	2	1.69	734348860	175482	49.05	4135	4225	4125	5360	2895	4130	4184.76	2.31	0	31028	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2054	25.30	1.11	12	0.36	166.00	3795.00	7460	20231006	-43.70	2940	20230428	42.86	4755	-11.67	20240213	4000	5.00	20240125	7460	-43.70	20231006	2940	42.86	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
160	20240304	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	60	2	1.45	426050795	102249	28.58	4135	4195	4125	5360	2895	4130	4166.80	2.31	0	31984	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2049	25.24	1.10	12	0.21	166.00	3795.00	7460	20231006	-43.83	2940	20230428	42.52	4755	-11.88	20240213	4000	4.75	20240125	7460	-43.83	20231006	2940	42.52	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N
161	20240304	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	25	2	0.61	99666130	23972	6.70	4135	4180	4135	5360	2895	4130	4157.61	2.31	0	6608	4246	4187	4151	4092	4056	4170	4075	245	1230	500	2720	5	1	48907400	2032	25.03	1.09	12	0.05	166.00	3795.00	7460	20231006	-44.30	2940	20230428	41.33	4755	-12.62	20240213	4000	3.88	20240125	7460	-44.30	20231006	2940	41.33	20230428	5.13	N	109610	500	244 억		1129257	N	N	0	N	00	N