KissMeData/162300/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	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	10	2	0.29	1802021270	507323	218.62	3480	3630	3450	4515	2435	3475	3552.12	0.18	0	-53200	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1445	22.48	2.00	12	1.22	155.00	1740.00	5840	20230417	-40.33	2650	20231113	31.51	4480	-22.21	20240220	2790	24.91	20240122	5840	-40.33	20230417	2650	31.51	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
3	20240329	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	5	2	0.14	1743293760	490471	211.36	3480	3630	3450	4515	2435	3475	3554.33	0.18	0	-55308	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1443	22.45	2.00	12	1.18	155.00	1740.00	5840	20230417	-40.41	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5840	-40.41	20230417	2650	31.32	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
4	20240329	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	35	2	1.01	1587094195	445676	192.05	3480	3630	3450	4515	2435	3475	3561.09	0.18	0	-57470	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1456	22.65	2.02	12	1.07	155.00	1740.00	5840	20230417	-39.90	2650	20231113	32.45	4480	-21.65	20240220	2790	25.81	20240122	5840	-39.90	20230417	2650	32.45	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
5	20240329	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	60	2	1.73	1505109555	422370	182.01	3480	3630	3450	4515	2435	3475	3563.49	0.18	0	-57272	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1466	22.81	2.03	12	1.02	155.00	1740.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
6	20240329	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	55	2	1.58	1468877555	412107	177.59	3480	3630	3450	4515	2435	3475	3564.31	0.18	0	-56983	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1464	22.77	2.03	12	0.99	155.00	1740.00	5840	20230417	-39.55	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5840	-39.55	20230417	2650	33.21	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
7	20240329	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	50	2	1.44	1412242470	396024	170.66	3480	3630	3450	4515	2435	3475	3566.05	0.18	0	-55919	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1462	22.74	2.03	12	0.95	155.00	1740.00	5840	20230417	-39.64	2650	20231113	33.02	4480	-21.32	20240220	2790	26.34	20240122	5840	-39.64	20230417	2650	33.02	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
8	20240329	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	15	2	0.43	154115510	44400	19.13	3480	3495	3450	4515	2435	3475	3471.07	0.18	0	1515	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1447	22.52	2.01	12	0.11	155.00	1740.00	5840	20230417	-40.24	2650	20231113	31.70	4480	-22.10	20240220	2790	25.09	20240122	5840	-40.24	20230417	2650	31.70	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
9	20240329	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-10	5	-0.29	42185610	12154	5.24	3480	3495	3455	4515	2435	3475	3470.92	0.18	0	-5135	3578	3526	3498	3446	3418	3512	3432	41	1040	100	2150	5	1	41471382	1437	22.35	1.99	12	0.03	155.00	1740.00	5840	20230417	-40.67	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5840	-40.67	20230417	2650	30.75	20231113	3.63	N	162300	100	41 억		76562	N	N	0	N	00	N
10	20240328	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-55	5	-1.56	799269720	227937	55.32	3530	3550	3470	4585	2475	3530	3506.58	0.20	0	-7581	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1441	22.42	2.00	12	0.55	155.00	1740.00	5840	20230417	-40.50	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5840	-40.50	20230417	2650	31.13	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
11	20240328	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-40	5	-1.13	725724015	206798	50.19	3530	3550	3470	4585	2475	3530	3509.25	0.20	0	-7572	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1447	22.52	2.01	12	0.50	155.00	1740.00	5840	20230417	-40.24	2650	20231113	31.70	4480	-22.10	20240220	2790	25.09	20240122	5840	-40.24	20230417	2650	31.70	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
12	20240328	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-30	5	-0.85	564143470	160430	38.93	3530	3550	3485	4585	2475	3530	3516.37	0.20	0	-266	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1451	22.58	2.01	12	0.39	155.00	1740.00	5840	20230417	-40.07	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5840	-40.07	20230417	2650	32.08	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
13	20240328	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-10	5	-0.28	407729505	115766	28.09	3530	3550	3485	4585	2475	3530	3521.95	0.20	0	477	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1460	22.71	2.02	12	0.28	155.00	1740.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
14	20240328	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	15	2	0.42	324325540	92131	22.36	3530	3550	3485	4585	2475	3530	3520.17	0.20	0	4605	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1470	22.87	2.04	12	0.22	155.00	1740.00	5840	20230417	-39.30	2650	20231113	33.77	4480	-20.87	20240220	2790	27.06	20240122	5840	-39.30	20230417	2650	33.77	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
15	20240328	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	271667930	77218	18.74	3530	3550	3485	4585	2475	3530	3518.06	0.20	0	5906	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1472	22.90	2.04	12	0.19	155.00	1740.00	5840	20230417	-39.21	2650	20231113	33.96	4480	-20.76	20240220	2790	27.24	20240122	5840	-39.21	20230417	2650	33.96	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
16	20240328	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-10	5	-0.28	179970465	51134	12.41	3530	3545	3500	4585	2475	3530	3519.40	0.20	0	2941	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1460	22.71	2.02	12	0.12	155.00	1740.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
17	20240328	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	10	2	0.28	29469655	8357	2.03	3530	3545	3520	4585	2475	3530	3525.92	0.20	0	-243	3690	3610	3565	3485	3440	3587	3462	41	1055	100	2180	5	1	41471382	1468	22.84	2.03	12	0.02	155.00	1740.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.80	N	162300	100	41 억		84143	N	N	0	N	00	N
18	20240327	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-80	5	-2.22	1439428010	403611	10.04	3620	3645	3520	4690	2530	3610	3566.39	0.23	0	-13021	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1464	22.77	2.03	12	0.97	155.00	1740.00	5840	20230417	-39.55	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5840	-39.55	20230417	2650	33.21	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
19	20240327	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-90	5	-2.49	1381941205	387327	9.63	3620	3645	3520	4690	2530	3610	3567.86	0.23	0	-13752	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1460	22.71	2.02	12	0.93	155.00	1740.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
20	20240327	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-75	5	-2.08	1210165605	338691	8.42	3620	3645	3520	4690	2530	3610	3573.03	0.23	0	-7762	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1466	22.81	2.03	12	0.82	155.00	1740.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
21	20240327	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-75	5	-2.08	1094754700	306103	7.61	3620	3645	3520	4690	2530	3610	3576.39	0.23	0	2818	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1466	22.81	2.03	12	0.74	155.00	1740.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
22	20240327	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-70	5	-1.94	1029004905	287466	7.15	3620	3645	3520	4690	2530	3610	3579.53	0.23	0	8135	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1468	22.84	2.03	12	0.69	155.00	1740.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
23	20240327	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-85	5	-2.35	867952130	241831	6.01	3620	3645	3525	4690	2530	3610	3589.06	0.23	0	13296	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1462	22.74	2.03	12	0.58	155.00	1740.00	5840	20230417	-39.64	2650	20231113	33.02	4480	-21.32	20240220	2790	26.34	20240122	5840	-39.64	20230417	2650	33.02	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
24	20240327	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	0	3	0.00	514411280	142566	3.55	3620	3645	3555	4690	2530	3610	3608.23	0.23	0	16590	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1497	23.29	2.07	12	0.34	155.00	1740.00	5840	20230417	-38.18	2650	20231113	36.23	4480	-19.42	20240220	2790	29.39	20240122	5840	-38.18	20230417	2650	36.23	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
25	20240327	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	5	2	0.14	233683030	64882	1.61	3620	3635	3555	4690	2530	3610	3601.62	0.23	0	13238	4086	3847	3656	3417	3226	3967	3537	41	1080	100	2230	5	1	41471382	1499	23.32	2.08	12	0.16	155.00	1740.00	5840	20230417	-38.10	2650	20231113	36.42	4480	-19.31	20240220	2790	29.57	20240122	5840	-38.10	20230417	2650	36.42	20231113	3.76	N	162300	100	41 억		97056	N	N	0	N	00	N
26	20240326	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	145	2	4.18	14887973270	3999834	1726.96	3495	3895	3465	4500	2430	3465	3722.32	0.12	0	46591	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1497	23.29	2.07	12	9.64	155.00	1740.00	5840	20230417	-38.18	2650	20231113	36.23	4480	-19.42	20240220	2790	29.39	20240122	5840	-38.18	20230417	2650	36.23	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
27	20240326	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	105	2	3.03	14577936770	3913707	1689.78	3495	3895	3465	4500	2430	3465	3724.84	0.12	0	41476	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1481	23.03	2.05	12	9.44	155.00	1740.00	5840	20230417	-38.87	2650	20231113	34.72	4480	-20.31	20240220	2790	27.96	20240122	5840	-38.87	20230417	2650	34.72	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
28	20240326	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	135	2	3.90	13737689200	3679951	1588.85	3495	3895	3465	4500	2430	3465	3733.12	0.12	0	-3723	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1493	23.23	2.07	12	8.87	155.00	1740.00	5840	20230417	-38.36	2650	20231113	35.85	4480	-19.64	20240220	2790	29.03	20240122	5840	-38.36	20230417	2650	35.85	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
29	20240326	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	130	2	3.75	2975198135	814325	351.59	3495	3790	3465	4500	2430	3465	3653.58	0.12	0	-19210	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1491	23.19	2.07	12	1.96	155.00	1740.00	5840	20230417	-38.44	2650	20231113	35.66	4480	-19.75	20240220	2790	28.85	20240122	5840	-38.44	20230417	2650	35.66	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
30	20240326	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	65	2	1.88	336263135	95573	41.26	3495	3565	3465	4500	2430	3465	3518.39	0.12	0	13692	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1464	22.77	2.03	12	0.23	155.00	1740.00	5840	20230417	-39.55	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5840	-39.55	20230417	2650	33.21	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
31	20240326	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	85	2	2.45	279499715	79456	34.31	3495	3565	3465	4500	2430	3465	3517.67	0.12	0	13628	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1472	22.90	2.04	12	0.19	155.00	1740.00	5840	20230417	-39.21	2650	20231113	33.96	4480	-20.76	20240220	2790	27.24	20240122	5840	-39.21	20230417	2650	33.96	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
32	20240326	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	50	2	1.44	146148755	41750	18.03	3495	3530	3465	4500	2430	3465	3500.57	0.12	0	15082	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1458	22.68	2.02	12	0.10	155.00	1740.00	5840	20230417	-39.81	2650	20231113	32.64	4480	-21.54	20240220	2790	25.99	20240122	5840	-39.81	20230417	2650	32.64	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
33	20240326	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	25	2	0.72	13599245	3906	1.69	3495	3495	3465	4500	2430	3465	3481.63	0.12	0	-1924	3571	3517	3486	3432	3401	3502	3417	41	1035	100	2140	5	1	41471382	1447	22.52	2.01	12	0.01	155.00	1740.00	5840	20230417	-40.24	2650	20231113	31.70	4480	-22.10	20240220	2790	25.09	20240122	5840	-40.24	20230417	2650	31.70	20231113	3.80	N	162300	100	41 억		50959	N	N	0	N	00	N
34	20240325	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-65	5	-1.84	800888425	230080	96.79	3540	3540	3455	4585	2475	3530	3480.95	0.11	0	5614	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1437	23.26	2.19	12	0.55	149.00	1581.00	5840	20230417	-40.67	2650	20231113	30.75	4480	-22.66	20240220	2790	24.19	20240122	5840	-40.67	20230417	2650	30.75	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
35	20240325	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-50	5	-1.42	735354075	211173	88.84	3540	3540	3455	4585	2475	3530	3482.17	0.11	0	3908	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1443	23.36	2.20	12	0.51	149.00	1581.00	5840	20230417	-40.41	2650	20231113	31.32	4480	-22.32	20240220	2790	24.73	20240122	5840	-40.41	20230417	2650	31.32	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
36	20240325	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-30	5	-0.85	623087850	178963	75.29	3540	3540	3455	4585	2475	3530	3481.58	0.11	0	360	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1451	23.49	2.21	12	0.43	149.00	1581.00	5840	20230417	-40.07	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5840	-40.07	20230417	2650	32.08	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
37	20240325	130902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-55	5	-1.56	548355305	157507	66.26	3540	3540	3455	4585	2475	3530	3481.38	0.11	0	-455	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1441	23.32	2.20	12	0.38	149.00	1581.00	5840	20230417	-40.50	2650	20231113	31.13	4480	-22.43	20240220	2790	24.55	20240122	5840	-40.50	20230417	2650	31.13	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
38	20240325	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-70	5	-1.98	517578300	148634	62.53	3540	3540	3455	4585	2475	3530	3482.14	0.11	0	567	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1435	23.22	2.19	12	0.36	149.00	1581.00	5840	20230417	-40.75	2650	20231113	30.57	4480	-22.77	20240220	2790	24.01	20240122	5840	-40.75	20230417	2650	30.57	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
39	20240325	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-70	5	-1.98	434005265	124471	52.36	3540	3540	3455	4585	2475	3530	3486.70	0.11	0	948	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1435	23.22	2.19	12	0.30	149.00	1581.00	5840	20230417	-40.75	2650	20231113	30.57	4480	-22.77	20240220	2790	24.01	20240122	5840	-40.75	20230417	2650	30.57	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
40	20240325	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-35	5	-0.99	308930495	88385	37.18	3540	3540	3465	4585	2475	3530	3495.17	0.11	0	1227	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1449	23.46	2.21	12	0.21	149.00	1581.00	5840	20230417	-40.15	2650	20231113	31.89	4480	-21.99	20240220	2790	25.27	20240122	5840	-40.15	20230417	2650	31.89	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
41	20240325	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-30	5	-0.85	68869955	19562	8.23	3540	3540	3495	4585	2475	3530	3520.46	0.11	0	-2989	3696	3612	3556	3472	3416	3585	3445	41	1055	100	2180	5	1	41471382	1451	23.49	2.21	12	0.05	149.00	1581.00	5840	20230417	-40.07	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5840	-40.07	20230417	2650	32.08	20231113	3.78	N	162300	100	41 억		45382	N	N	0	N	00	N
42	20240322	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-10	5	-0.28	825284650	232612	56.47	3570	3640	3500	4600	2480	3540	3547.90	0.11	0	1215	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1464	23.69	2.23	12	0.56	149.00	1581.00	5840	20230417	-39.55	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5840	-39.55	20230417	2650	33.21	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
43	20240322	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	15	2	0.42	744678730	209842	50.94	3570	3640	3500	4600	2480	3540	3548.76	0.11	0	-466	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1474	23.86	2.25	12	0.51	149.00	1581.00	5840	20230417	-39.13	2650	20231113	34.15	4480	-20.65	20240220	2790	27.42	20240122	5840	-39.13	20230417	2650	34.15	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
44	20240322	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	0	3	0.00	523696405	148053	35.94	3570	3580	3500	4600	2480	3540	3537.22	0.11	0	-6452	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1468	23.76	2.24	12	0.36	149.00	1581.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
45	20240322	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	0	3	0.00	452726365	128043	31.08	3570	3580	3500	4600	2480	3540	3535.74	0.11	0	-6770	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1468	23.76	2.24	12	0.31	149.00	1581.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
46	20240322	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-10	5	-0.28	428021190	121046	29.39	3570	3580	3500	4600	2480	3540	3536.02	0.11	0	-6664	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1464	23.69	2.23	12	0.29	149.00	1581.00	5840	20230417	-39.55	2650	20231113	33.21	4480	-21.21	20240220	2790	26.52	20240122	5840	-39.55	20230417	2650	33.21	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
47	20240322	110903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-5	5	-0.14	371488380	105087	25.51	3570	3580	3500	4600	2480	3540	3535.05	0.11	0	-5716	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1466	23.72	2.24	12	0.25	149.00	1581.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
48	20240322	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	20	2	0.56	300558140	85008	20.64	3570	3580	3500	4600	2480	3540	3535.64	0.11	0	-5940	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1476	23.89	2.25	12	0.20	149.00	1581.00	5840	20230417	-39.04	2650	20231113	34.34	4480	-20.54	20240220	2790	27.60	20240122	5840	-39.04	20230417	2650	34.34	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
49	20240322	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-5	5	-0.14	47967535	13471	3.27	3570	3570	3515	4600	2480	3540	3560.88	0.11	0	918	3663	3601	3548	3486	3433	3632	3517	41	1060	100	2190	5	1	41471382	1466	23.72	2.24	12	0.03	149.00	1581.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.74	N	162300	100	41 억		43603	N	N	0	N	00	N
50	20240321	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	1448270545	408964	86.65	3520	3610	3495	4595	2475	3535	3541.32	0.14	0	-16410	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1468	23.76	2.24	12	0.99	149.00	1581.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
51	20240321	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	1373446770	387795	82.16	3520	3610	3495	4595	2475	3535	3541.68	0.14	0	-16873	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1468	23.76	2.24	12	0.94	149.00	1581.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
52	20240321	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	20	2	0.57	1190116300	336279	71.25	3520	3610	3495	4595	2475	3535	3539.07	0.14	0	-3263	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1474	23.86	2.25	12	0.81	149.00	1581.00	5840	20230417	-39.13	2650	20231113	34.15	4480	-20.65	20240220	2790	27.42	20240122	5840	-39.13	20230417	2650	34.15	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
53	20240321	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	1106121740	312527	66.22	3520	3610	3495	4595	2475	3535	3539.28	0.14	0	-1302	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1468	23.76	2.24	12	0.75	149.00	1581.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
54	20240321	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-35	5	-0.99	948603065	267900	56.76	3520	3610	3495	4595	2475	3535	3540.88	0.14	0	-9224	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1451	23.49	2.21	12	0.65	149.00	1581.00	5840	20230417	-40.07	2650	20231113	32.08	4480	-21.88	20240220	2790	25.45	20240122	5840	-40.07	20230417	2650	32.08	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
55	20240321	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-15	5	-0.42	722866095	203400	43.09	3520	3610	3510	4595	2475	3535	3553.91	0.14	0	-5665	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1460	23.62	2.23	12	0.49	149.00	1581.00	5840	20230417	-39.73	2650	20231113	32.83	4480	-21.43	20240220	2790	26.16	20240122	5840	-39.73	20230417	2650	32.83	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
56	20240321	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	10	2	0.28	503358360	141202	29.92	3520	3610	3520	4595	2475	3535	3564.81	0.14	0	-7498	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1470	23.79	2.24	12	0.34	149.00	1581.00	5840	20230417	-39.30	2650	20231113	33.77	4480	-20.87	20240220	2790	27.06	20240122	5840	-39.30	20230417	2650	33.77	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
57	20240321	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	15	2	0.42	77134670	21790	4.62	3520	3575	3520	4595	2475	3535	3539.91	0.14	0	7137	3755	3645	3585	3475	3415	3615	3445	41	1060	100	2190	5	1	41471382	1472	23.83	2.25	12	0.05	149.00	1581.00	5840	20230417	-39.21	2650	20231113	33.96	4480	-20.76	20240220	2790	27.24	20240122	5840	-39.21	20230417	2650	33.96	20231113	3.79	N	162300	100	41 억		59652	N	N	0	N	00	N
58	20240320	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-115	5	-3.15	1652054170	461285	42.19	3660	3695	3525	4745	2555	3650	3581.85	0.17	0	-13444	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1466	23.72	2.24	12	1.11	149.00	1581.00	5840	20230417	-39.47	2650	20231113	33.40	4480	-21.09	20240220	2790	26.70	20240122	5840	-39.47	20230417	2650	33.40	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
59	20240320	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-110	5	-3.01	1457854455	406339	37.16	3660	3695	3535	4745	2555	3650	3587.78	0.17	0	-15408	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1468	23.76	2.24	12	0.98	149.00	1581.00	5840	20230417	-39.38	2650	20231113	33.58	4480	-20.98	20240220	2790	26.88	20240122	5840	-39.38	20230417	2650	33.58	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
60	20240320	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-65	5	-1.78	1000222775	277776	25.41	3660	3695	3550	4745	2555	3650	3600.83	0.17	0	-10351	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1487	24.06	2.27	12	0.67	149.00	1581.00	5840	20230417	-38.61	2650	20231113	35.28	4480	-19.98	20240220	2790	28.49	20240122	5840	-38.61	20230417	2650	35.28	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
61	20240320	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-70	5	-1.92	930344905	258256	23.62	3660	3695	3550	4745	2555	3650	3602.41	0.17	0	-6375	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1485	24.03	2.26	12	0.62	149.00	1581.00	5840	20230417	-38.70	2650	20231113	35.09	4480	-20.09	20240220	2790	28.32	20240122	5840	-38.70	20230417	2650	35.09	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
62	20240320	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-85	5	-2.33	863108530	239427	21.90	3660	3695	3550	4745	2555	3650	3604.89	0.17	0	-2133	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1478	23.93	2.25	12	0.58	149.00	1581.00	5840	20230417	-38.96	2650	20231113	34.53	4480	-20.42	20240220	2790	27.78	20240122	5840	-38.96	20230417	2650	34.53	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
63	20240320	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-50	5	-1.37	637364250	176288	16.12	3660	3695	3570	4745	2555	3650	3615.47	0.17	0	-1272	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1493	24.16	2.28	12	0.43	149.00	1581.00	5840	20230417	-38.36	2650	20231113	35.85	4480	-19.64	20240220	2790	29.03	20240122	5840	-38.36	20230417	2650	35.85	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
64	20240320	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-60	5	-1.64	531256425	146674	13.42	3660	3695	3575	4745	2555	3650	3622.02	0.17	0	5112	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1489	24.09	2.27	12	0.35	149.00	1581.00	5840	20230417	-38.53	2650	20231113	35.47	4480	-19.87	20240220	2790	28.67	20240122	5840	-38.53	20230417	2650	35.47	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
65	20240320	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	30	2	0.82	71573145	19474	1.78	3660	3695	3660	4745	2555	3650	3675.32	0.17	0	6730	3960	3805	3710	3555	3460	3757	3507	41	1095	100	2260	5	1	41471382	1526	24.70	2.33	12	0.05	149.00	1581.00	5840	20230417	-36.99	2650	20231113	38.87	4480	-17.86	20240220	2790	31.90	20240122	5840	-36.99	20230417	2650	38.87	20231113	3.62	N	162300	100	41 억		72283	N	N	0	N	00	N
66	20240319	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-205	5	-5.32	3966289435	1065254	100.75	3845	3865	3615	5010	2700	3855	3723.24	0.20	0	-12850	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1514	24.50	2.31	12	2.57	149.00	1581.00	5840	20230417	-37.50	2650	20231113	37.74	4480	-18.53	20240220	2790	30.82	20240122	5840	-37.50	20230417	2650	37.74	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
67	20240319	150850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-170	5	-4.41	3726060235	999650	94.55	3845	3865	3615	5010	2700	3855	3727.20	0.20	0	-32518	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1528	24.73	2.33	12	2.41	149.00	1581.00	5840	20230417	-36.90	2650	20231113	39.06	4480	-17.75	20240220	2790	32.08	20240122	5840	-36.90	20230417	2650	39.06	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
68	20240319	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-105	5	-2.72	3404737475	912946	86.35	3845	3865	3615	5010	2700	3855	3729.22	0.20	0	-33830	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1555	25.17	2.37	12	2.20	149.00	1581.00	5840	20230417	-35.79	2650	20231113	41.51	4480	-16.29	20240220	2790	34.41	20240122	5840	-35.79	20230417	2650	41.51	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
69	20240319	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-215	5	-5.58	2187686725	588085	55.62	3845	3865	3615	5010	2700	3855	3719.72	0.20	0	-12833	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1510	24.43	2.30	12	1.42	149.00	1581.00	5840	20230417	-37.67	2650	20231113	37.36	4480	-18.75	20240220	2790	30.47	20240122	5840	-37.67	20230417	2650	37.36	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
70	20240319	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-180	5	-4.67	1898403525	508684	48.11	3845	3865	3660	5010	2700	3855	3731.68	0.20	0	-6068	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1524	24.66	2.32	12	1.23	149.00	1581.00	5840	20230417	-37.07	2650	20231113	38.68	4480	-17.97	20240220	2790	31.72	20240122	5840	-37.07	20230417	2650	38.68	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
71	20240319	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-150	5	-3.89	1507140665	402393	38.06	3845	3865	3690	5010	2700	3855	3745.09	0.20	0	-881	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1537	24.87	2.34	12	0.97	149.00	1581.00	5840	20230417	-36.56	2650	20231113	39.81	4480	-17.30	20240220	2790	32.80	20240122	5840	-36.56	20230417	2650	39.81	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
72	20240319	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-115	5	-2.98	1157201730	308240	29.15	3845	3865	3700	5010	2700	3855	3753.80	0.20	0	3919	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1551	25.10	2.37	12	0.74	149.00	1581.00	5840	20230417	-35.96	2650	20231113	41.13	4480	-16.52	20240220	2790	34.05	20240122	5840	-35.96	20230417	2650	41.13	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
73	20240319	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-60	5	-1.56	294579915	77407	7.32	3845	3865	3770	5010	2700	3855	3804.77	0.20	0	3221	4051	3952	3846	3747	3641	4002	3797	41	1155	100	2390	5	1	41471382	1574	25.47	2.40	12	0.19	149.00	1581.00	5840	20230417	-35.02	2650	20231113	43.21	4480	-15.29	20240220	2790	36.02	20240122	5840	-35.02	20230417	2650	43.21	20231113	3.56	N	162300	100	41 억		83786	N	N	0	N	00	N
74	20240318	160842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-10	5	-0.26	4013386295	1048874	8.74	3810	3945	3740	5020	2710	3865	3825.95	0.13	0	29089	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1599	25.87	2.44	12	2.53	149.00	1581.00	5840	20230417	-33.99	2650	20231113	45.47	4480	-13.95	20240220	2790	38.17	20240122	5840	-33.99	20230417	2650	45.47	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
75	20240318	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	30	2	0.78	3780695900	988581	8.24	3810	3945	3740	5020	2710	3865	3823.95	0.13	0	31057	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1615	26.14	2.46	12	2.38	149.00	1581.00	5840	20230417	-33.30	2650	20231113	46.98	4480	-13.06	20240220	2790	39.61	20240122	5840	-33.30	20230417	2650	46.98	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
76	20240318	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-20	5	-0.52	2474370810	651525	5.43	3810	3855	3740	5020	2710	3865	3796.77	0.13	0	55158	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1595	25.81	2.43	12	1.57	149.00	1581.00	5840	20230417	-34.16	2650	20231113	45.09	4480	-14.17	20240220	2790	37.81	20240122	5840	-34.16	20230417	2650	45.09	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
77	20240318	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-60	5	-1.55	2229364955	587220	4.89	3810	3855	3740	5020	2710	3865	3795.29	0.13	0	61733	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1578	25.54	2.41	12	1.42	149.00	1581.00	5840	20230417	-34.85	2650	20231113	43.58	4480	-15.07	20240220	2790	36.38	20240122	5840	-34.85	20230417	2650	43.58	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
78	20240318	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-70	5	-1.81	2028145705	534321	4.45	3810	3855	3740	5020	2710	3865	3794.43	0.13	0	45394	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1574	25.47	2.40	12	1.29	149.00	1581.00	5840	20230417	-35.02	2650	20231113	43.21	4480	-15.29	20240220	2790	36.02	20240122	5840	-35.02	20230417	2650	43.21	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
79	20240318	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-90	5	-2.33	1884873000	496478	4.14	3810	3855	3740	5020	2710	3865	3795.08	0.13	0	42729	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1566	25.34	2.39	12	1.20	149.00	1581.00	5840	20230417	-35.36	2650	20231113	42.45	4480	-15.74	20240220	2790	35.30	20240122	5840	-35.36	20230417	2650	42.45	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
80	20240318	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-55	5	-1.42	1461110785	384574	3.20	3810	3855	3740	5020	2710	3865	3797.55	0.13	0	51449	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1580	25.57	2.41	12	0.93	149.00	1581.00	5840	20230417	-34.76	2650	20231113	43.77	4480	-14.96	20240220	2790	36.56	20240122	5840	-34.76	20230417	2650	43.77	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
81	20240318	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-110	5	-2.85	728267640	191914	1.60	3810	3840	3740	5020	2710	3865	3790.91	0.13	0	19555	4445	4155	3980	3690	3515	4300	3835	41	1155	100	2390	5	1	41471382	1557	25.20	2.38	12	0.46	149.00	1581.00	5840	20230417	-35.70	2650	20231113	41.70	4480	-16.18	20240220	2790	34.59	20240122	5840	-35.70	20230417	2650	41.70	20231113	3.45	N	162300	100	41 억		54862	N	N	0	N	00	N
82	20240315	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	125	2	3.34	48810034015	11950414	2387.07	3810	4270	3805	4860	2620	3740	4084.49	0.39	0	-106774	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1603	25.94	2.44	12	28.82	149.00	1581.00	5840	20230417	-33.82	2650	20231113	45.85	4480	-13.73	20240220	2790	38.53	20240122	5840	-33.82	20230417	2650	45.85	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
83	20240315	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	145	2	3.88	48260571780	11808772	2358.78	3810	4270	3805	4860	2620	3740	4086.84	0.39	0	-100009	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1611	26.07	2.46	12	28.47	149.00	1581.00	5840	20230417	-33.48	2650	20231113	46.60	4480	-13.28	20240220	2790	39.25	20240122	5840	-33.48	20230417	2650	46.60	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
84	20240315	140749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	150	2	4.01	46831843135	11437520	2284.62	3810	4270	3810	4860	2620	3740	4094.58	0.39	0	-85110	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1613	26.11	2.46	12	27.58	149.00	1581.00	5840	20230417	-33.39	2650	20231113	46.79	4480	-13.17	20240220	2790	39.43	20240122	5840	-33.39	20230417	2650	46.79	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
85	20240315	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	220	2	5.88	43437707315	10577743	2112.88	3810	4270	3810	4860	2620	3740	4106.52	0.39	0	-126440	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1642	26.58	2.50	12	25.51	149.00	1581.00	5840	20230417	-32.19	2650	20231113	49.43	4480	-11.61	20240220	2790	41.94	20240122	5840	-32.19	20230417	2650	49.43	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
86	20240315	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	285	2	7.62	41442199970	10074807	2012.42	3810	4270	3810	4860	2620	3740	4113.45	0.39	0	-119319	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1669	27.01	2.55	12	24.29	149.00	1581.00	5840	20230417	-31.08	2650	20231113	51.89	4480	-10.16	20240220	2790	44.27	20240122	5840	-31.08	20230417	2650	51.89	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
87	20240315	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	305	2	8.16	36989160740	8974674	1792.67	3810	4270	3810	4860	2620	3740	4121.50	0.39	0	-116512	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1678	27.15	2.56	12	21.64	149.00	1581.00	5840	20230417	-30.74	2650	20231113	52.64	4480	-9.71	20240220	2790	44.98	20240122	5840	-30.74	20230417	2650	52.64	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
88	20240315	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	350	2	9.36	23471178850	5726140	1143.78	3810	4220	3810	4860	2620	3740	4098.95	0.39	0	-74106	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1696	27.45	2.59	12	13.81	149.00	1581.00	5840	20230417	-29.97	2650	20231113	54.34	4480	-8.71	20240220	2790	46.59	20240122	5840	-29.97	20230417	2650	54.34	20231113	3.58	N	162300	100	41 억		161158	N	N	0	N	00	N
89	20240315	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	450	2	12.03	6999629550	1726629	344.89	3810	4190	3810	4860	2620	3740	4053.93	0.39	0	-18075	3940	3840	3755	3655	3570	3797	3612	41	1120	100	2310	5	1	41471382	1738	28.12	2.65	12	4.16	149.00	1581.00	5840	20230417	-28.25	2650	20231113	58.11	4480	-6.47	20240220	2790	50.18	20240122	5840	-28.25	20230417	2650	58.11	20231113	3.58	N	162300	100	41 억		161158	Y	N	0	N	00	N
90	20240314	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	-35	5	-0.93	1764247385	471637	25.17	3775	3855	3670	4905	2645	3775	3740.69	0.44	0	-23153	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1551	25.10	2.37	12	1.14	149.00	1581.00	5840	20230417	-35.96	2650	20231113	41.13	4480	-16.52	20240220	2790	34.05	20240122	5840	-35.96	20230417	2650	41.13	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
91	20240314	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-25	5	-0.66	1677896755	448543	23.94	3775	3855	3670	4905	2645	3775	3740.77	0.44	0	-25226	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1555	25.17	2.37	12	1.08	149.00	1581.00	5840	20230417	-35.79	2650	20231113	41.51	4480	-16.29	20240220	2790	34.41	20240122	5840	-35.79	20230417	2650	41.51	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
92	20240314	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-55	5	-1.46	1220287850	327384	17.47	3775	3815	3670	4905	2645	3775	3727.39	0.44	0	-58153	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1543	24.97	2.35	12	0.79	149.00	1581.00	5840	20230417	-36.30	2650	20231113	40.38	4480	-16.96	20240220	2790	33.33	20240122	5840	-36.30	20230417	2650	40.38	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
93	20240314	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-60	5	-1.59	1175193145	315236	16.83	3775	3815	3670	4905	2645	3775	3727.98	0.44	0	-59710	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1541	24.93	2.35	12	0.76	149.00	1581.00	5840	20230417	-36.39	2650	20231113	40.19	4480	-17.08	20240220	2790	33.15	20240122	5840	-36.39	20230417	2650	40.19	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
94	20240314	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-70	5	-1.85	911619935	243901	13.02	3775	3815	3680	4905	2645	3775	3737.66	0.44	0	-54970	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1537	24.87	2.34	12	0.59	149.00	1581.00	5840	20230417	-36.56	2650	20231113	39.81	4480	-17.30	20240220	2790	32.80	20240122	5840	-36.56	20230417	2650	39.81	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
95	20240314	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-45	5	-1.19	793326495	212080	11.32	3775	3815	3680	4905	2645	3775	3740.69	0.44	0	-40006	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1547	25.03	2.36	12	0.51	149.00	1581.00	5840	20230417	-36.13	2650	20231113	40.75	4480	-16.74	20240220	2790	33.69	20240122	5840	-36.13	20230417	2650	40.75	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
96	20240314	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-65	5	-1.72	617611085	164633	8.79	3775	3815	3705	4905	2645	3775	3751.44	0.44	0	-24845	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1539	24.90	2.35	12	0.40	149.00	1581.00	5840	20230417	-36.47	2650	20231113	40.00	4480	-17.19	20240220	2790	32.97	20240122	5840	-36.47	20230417	2650	40.00	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
97	20240314	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-10	5	-0.26	122196360	32474	1.73	3775	3790	3740	4905	2645	3775	3762.90	0.44	0	13263	4168	3971	3783	3586	3398	4070	3685	41	1130	100	2340	5	1	41471382	1561	25.27	2.38	12	0.08	149.00	1581.00	5840	20230417	-35.53	2650	20231113	42.08	4480	-15.96	20240220	2790	34.95	20240122	5840	-35.53	20230417	2650	42.08	20231113	3.62	N	162300	100	41 억		183775	N	N	0	N	00	N
98	20240313	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	150	2	4.14	7143618990	1865054	519.09	3595	3980	3595	4710	2540	3625	3830.29	0.24	0	87137	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1566	25.34	2.39	12	4.50	149.00	1581.00	5840	20230417	-35.36	2650	20231113	42.45	4480	-15.74	20240220	2790	35.30	20240122	5840	-35.36	20230417	2650	42.45	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
99	20240313	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	170	2	4.69	6980026790	1821768	507.04	3595	3980	3595	4710	2540	3625	3831.46	0.24	0	80987	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1574	25.47	2.40	12	4.39	149.00	1581.00	5840	20230417	-35.02	2650	20231113	43.21	4480	-15.29	20240220	2790	36.02	20240122	5840	-35.02	20230417	2650	43.21	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
100	20240313	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	155	2	4.28	6571979110	1714052	477.06	3595	3980	3595	4710	2540	3625	3834.18	0.24	0	52574	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1568	25.37	2.39	12	4.13	149.00	1581.00	5840	20230417	-35.27	2650	20231113	42.64	4480	-15.62	20240220	2790	35.48	20240122	5840	-35.27	20230417	2650	42.64	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
101	20240313	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	160	2	4.41	5619397345	1461578	406.79	3595	3980	3595	4710	2540	3625	3844.75	0.24	0	-28679	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1570	25.40	2.39	12	3.52	149.00	1581.00	5840	20230417	-35.19	2650	20231113	42.83	4480	-15.51	20240220	2790	35.66	20240122	5840	-35.19	20230417	2650	42.83	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
102	20240313	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	165	2	4.55	1407527085	377386	105.04	3595	3840	3595	4710	2540	3625	3729.67	0.24	0	-10391	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1572	25.44	2.40	12	0.91	149.00	1581.00	5840	20230417	-35.10	2650	20231113	43.02	4480	-15.40	20240220	2790	35.84	20240122	5840	-35.10	20230417	2650	43.02	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
103	20240313	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	40	2	1.10	402927035	110514	30.76	3595	3680	3595	4710	2540	3625	3645.94	0.24	0	15451	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1520	24.60	2.32	12	0.27	149.00	1581.00	5840	20230417	-37.24	2650	20231113	38.30	4480	-18.19	20240220	2790	31.36	20240122	5840	-37.24	20230417	2650	38.30	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
104	20240313	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	25	2	0.69	312926000	85894	23.91	3595	3680	3595	4710	2540	3625	3643.16	0.24	0	12844	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1514	24.50	2.31	12	0.21	149.00	1581.00	5840	20230417	-37.50	2650	20231113	37.74	4480	-18.53	20240220	2790	30.82	20240122	5840	-37.50	20230417	2650	37.74	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
105	20240313	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	45	2	1.24	141315080	38913	10.83	3595	3680	3595	4710	2540	3625	3631.56	0.24	0	6987	3778	3701	3623	3546	3468	3662	3507	41	1085	100	2240	5	1	41471382	1522	24.63	2.32	12	0.09	149.00	1581.00	5840	20230417	-37.16	2650	20231113	38.49	4480	-18.08	20240220	2790	31.54	20240122	5840	-37.16	20230417	2650	38.49	20231113	3.55	N	162300	100	41 억		99178	N	N	0	N	00	N
106	20240312	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-45	5	-1.23	1297490465	358702	41.81	3665	3700	3545	4770	2570	3670	3617.15	0.12	0	47154	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1503	24.33	2.29	12	0.86	149.00	1581.00	5940	20230307	-38.97	2650	20231113	36.79	4480	-19.08	20240220	2790	29.93	20240122	5840	-37.93	20230417	2650	36.79	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
107	20240312	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-45	5	-1.23	1199116645	331583	38.65	3665	3700	3545	4770	2570	3670	3616.34	0.12	0	36548	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1503	24.33	2.29	12	0.80	149.00	1581.00	5940	20230307	-38.97	2650	20231113	36.79	4480	-19.08	20240220	2790	29.93	20240122	5840	-37.93	20230417	2650	36.79	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
108	20240312	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-60	5	-1.63	1120885720	309909	36.12	3665	3700	3545	4770	2570	3670	3616.82	0.12	0	26652	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1497	24.23	2.28	12	0.75	149.00	1581.00	5940	20230307	-39.23	2650	20231113	36.23	4480	-19.42	20240220	2790	29.39	20240122	5840	-38.18	20230417	2650	36.23	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
109	20240312	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-105	5	-2.86	1026876165	283695	33.06	3665	3700	3545	4770	2570	3670	3619.65	0.12	0	22405	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1478	23.93	2.25	12	0.68	149.00	1581.00	5940	20230307	-39.98	2650	20231113	34.53	4480	-20.42	20240220	2790	27.78	20240122	5840	-38.96	20230417	2650	34.53	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
110	20240312	120810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-60	5	-1.63	772277865	212502	24.77	3665	3700	3600	4770	2570	3670	3634.21	0.12	0	17311	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1497	24.23	2.28	12	0.51	149.00	1581.00	5940	20230307	-39.23	2650	20231113	36.23	4480	-19.42	20240220	2790	29.39	20240122	5840	-38.18	20230417	2650	36.23	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
111	20240312	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-30	5	-0.82	573716160	157623	18.37	3665	3700	3615	4770	2570	3670	3639.80	0.12	0	25698	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1510	24.43	2.30	12	0.38	149.00	1581.00	5940	20230307	-38.72	2650	20231113	37.36	4480	-18.75	20240220	2790	30.47	20240122	5840	-37.67	20230417	2650	37.36	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
112	20240312	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-40	5	-1.09	470863910	129322	15.07	3665	3700	3615	4770	2570	3670	3641.02	0.12	0	22321	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1505	24.36	2.30	12	0.31	149.00	1581.00	5940	20230307	-38.89	2650	20231113	36.98	4480	-18.97	20240220	2790	30.11	20240122	5840	-37.84	20230417	2650	36.98	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
113	20240312	090808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-5	5	-0.14	109060590	29878	3.48	3665	3700	3625	4770	2570	3670	3650.20	0.12	0	10357	4070	3870	3770	3570	3470	3820	3520	41	1100	100	2270	5	1	41471382	1520	24.60	2.32	12	0.07	149.00	1581.00	5940	20230307	-38.30	2650	20231113	38.30	4480	-18.19	20240220	2790	31.36	20240122	5840	-37.24	20230417	2650	38.30	20231113	3.49	N	162300	100	41 억		51658	N	N	0	N	00	N
114	20240311	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-45	5	-1.21	3250467330	852697	324.27	3715	3970	3670	4825	2605	3715	3812.47	0.23	0	-44330	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1522	24.63	2.32	12	2.06	149.00	1581.00	5940	20230307	-38.22	2650	20231113	38.49	4480	-18.08	20240220	2790	31.54	20240122	5840	-37.16	20230417	2650	38.49	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
115	20240311	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	5	2	0.13	3099320045	811714	308.68	3715	3970	3675	4825	2605	3715	3818.24	0.23	0	-45124	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1543	24.97	2.35	12	1.96	149.00	1581.00	5940	20230307	-37.37	2650	20231113	40.38	4480	-16.96	20240220	2790	33.33	20240122	5840	-36.30	20230417	2650	40.38	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
116	20240311	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	30	2	0.81	2928593565	765889	291.26	3715	3970	3675	4825	2605	3715	3823.78	0.23	0	-42383	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1553	25.13	2.37	12	1.85	149.00	1581.00	5940	20230307	-36.95	2650	20231113	41.32	4480	-16.41	20240220	2790	34.23	20240122	5840	-35.87	20230417	2650	41.32	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
117	20240311	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	55	2	1.48	2797603150	730992	277.99	3715	3970	3675	4825	2605	3715	3827.13	0.23	0	-42977	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1563	25.30	2.38	12	1.76	149.00	1581.00	5940	20230307	-36.53	2650	20231113	42.26	4480	-15.85	20240220	2790	35.13	20240122	5840	-35.45	20230417	2650	42.26	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
118	20240311	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	55	2	1.48	2708970310	707494	269.05	3715	3970	3675	4825	2605	3715	3828.97	0.23	0	-45038	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1563	25.30	2.38	12	1.71	149.00	1581.00	5940	20230307	-36.53	2650	20231113	42.26	4480	-15.85	20240220	2790	35.13	20240122	5840	-35.45	20230417	2650	42.26	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
119	20240311	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	30	2	0.81	2537326975	661866	251.70	3715	3970	3675	4825	2605	3715	3833.60	0.23	0	-38877	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1553	25.13	2.37	12	1.60	149.00	1581.00	5940	20230307	-36.95	2650	20231113	41.32	4480	-16.41	20240220	2790	34.23	20240122	5840	-35.87	20230417	2650	41.32	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
120	20240311	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	15	2	0.40	286444440	76773	29.20	3715	3780	3675	4825	2605	3715	3731.06	0.23	0	22901	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1547	25.03	2.36	12	0.19	149.00	1581.00	5940	20230307	-37.21	2650	20231113	40.75	4480	-16.74	20240220	2790	33.69	20240122	5840	-36.13	20230417	2650	40.75	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
121	20240311	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	0	3	0.00	59400080	16023	6.09	3715	3740	3675	4825	2605	3715	3707.18	0.23	0	1104	3831	3772	3736	3677	3641	3802	3707	41	1110	100	2300	5	1	41471382	1541	24.93	2.35	12	0.04	149.00	1581.00	5940	20230307	-37.46	2650	20231113	40.19	4480	-17.08	20240220	2790	33.15	20240122	5840	-36.39	20230417	2650	40.19	20231113	3.47	N	162300	100	41 억		96609	N	N	0	N	00	N
122	20240308	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-5	5	-0.13	974484395	260374	74.25	3710	3795	3700	4835	2605	3720	3742.85	0.18	0	20703	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1541	24.93	2.35	12	0.63	149.00	1581.00	5940	20230307	-37.46	2650	20231113	40.19	4480	-17.08	20240220	2790	33.15	20240122	5840	-36.39	20230417	2650	40.19	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
123	20240308	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	10	2	0.27	893858265	238682	68.06	3710	3795	3700	4835	2605	3720	3745.00	0.18	0	18715	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1547	25.03	2.36	12	0.58	149.00	1581.00	5940	20230307	-37.21	2650	20231113	40.75	4480	-16.74	20240220	2790	33.69	20240122	5840	-36.13	20230417	2650	40.75	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
124	20240308	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	-5	5	-0.13	743365400	198170	56.51	3710	3795	3710	4835	2605	3720	3751.18	0.18	0	19134	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1541	24.93	2.35	12	0.48	149.00	1581.00	5940	20230307	-37.46	2650	20231113	40.19	4480	-17.08	20240220	2790	33.15	20240122	5840	-36.39	20230417	2650	40.19	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
125	20240308	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	25	2	0.67	649499835	173020	49.34	3710	3795	3710	4835	2605	3720	3753.94	0.18	0	25143	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1553	25.13	2.37	12	0.42	149.00	1581.00	5940	20230307	-36.95	2650	20231113	41.32	4480	-16.41	20240220	2790	34.23	20240122	5840	-35.87	20230417	2650	41.32	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
126	20240308	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	35	2	0.94	599783930	159760	45.56	3710	3795	3710	4835	2605	3720	3754.32	0.18	0	25689	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1557	25.20	2.38	12	0.39	149.00	1581.00	5940	20230307	-36.78	2650	20231113	41.70	4480	-16.18	20240220	2790	34.59	20240122	5840	-35.70	20230417	2650	41.70	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
127	20240308	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	30	2	0.81	451011235	120177	34.27	3710	3795	3710	4835	2605	3720	3752.95	0.18	0	25522	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1555	25.17	2.37	12	0.29	149.00	1581.00	5940	20230307	-36.87	2650	20231113	41.51	4480	-16.29	20240220	2790	34.41	20240122	5840	-35.79	20230417	2650	41.51	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
128	20240308	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	35	2	0.94	336081170	89579	25.54	3710	3795	3710	4835	2605	3720	3751.86	0.18	0	22184	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1557	25.20	2.38	12	0.22	149.00	1581.00	5940	20230307	-36.78	2650	20231113	41.70	4480	-16.18	20240220	2790	34.59	20240122	5840	-35.70	20230417	2650	41.70	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
129	20240308	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	40	2	1.08	85328235	22903	6.53	3710	3795	3710	4835	2605	3720	3725.69	0.18	0	9835	3960	3840	3780	3660	3600	3810	3630	41	1115	100	2300	5	1	41471382	1559	25.23	2.38	12	0.06	149.00	1581.00	5940	20230307	-36.70	2650	20231113	41.89	4480	-16.07	20240220	2790	34.77	20240122	5840	-35.62	20230417	2650	41.89	20231113	3.46	N	162300	100	41 억		76517	N	N	0	N	00	N
130	20240307	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-145	5	-3.75	1284750295	338522	56.04	3895	3900	3720	5020	2710	3865	3795.48	0.13	0	24206	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1543	24.97	2.35	12	0.82	149.00	1581.00	5940	20230307	-37.37	2650	20231113	40.38	4480	-16.96	20240220	2790	33.33	20240122	5940	-37.37	20230307	2650	40.38	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
131	20240307	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-100	5	-2.59	1180906540	310743	51.45	3895	3900	3750	5020	2710	3865	3799.64	0.13	0	26888	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1561	25.27	2.38	12	0.75	149.00	1581.00	5940	20230307	-36.62	2650	20231113	42.08	4480	-15.96	20240220	2790	34.95	20240122	5940	-36.62	20230307	2650	42.08	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
132	20240307	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-85	5	-2.20	962023575	252594	41.82	3895	3900	3750	5020	2710	3865	3807.90	0.13	0	33163	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1568	25.37	2.39	12	0.61	149.00	1581.00	5940	20230307	-36.36	2650	20231113	42.64	4480	-15.62	20240220	2790	35.48	20240122	5940	-36.36	20230307	2650	42.64	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
133	20240307	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-65	5	-1.68	853732035	224083	37.10	3895	3900	3750	5020	2710	3865	3809.15	0.13	0	38731	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1576	25.50	2.40	12	0.54	149.00	1581.00	5940	20230307	-36.03	2650	20231113	43.40	4480	-15.18	20240220	2790	36.20	20240122	5940	-36.03	20230307	2650	43.40	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
134	20240307	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-55	5	-1.42	702177790	183991	30.46	3895	3900	3750	5020	2710	3865	3815.57	0.13	0	35168	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1580	25.57	2.41	12	0.44	149.00	1581.00	5940	20230307	-35.86	2650	20231113	43.77	4480	-14.96	20240220	2790	36.56	20240122	5940	-35.86	20230307	2650	43.77	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
135	20240307	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-20	5	-0.52	616964830	161653	26.76	3895	3900	3750	5020	2710	3865	3815.69	0.13	0	34273	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1595	25.81	2.43	12	0.39	149.00	1581.00	5940	20230307	-35.27	2650	20231113	45.09	4480	-14.17	20240220	2790	37.81	20240122	5940	-35.27	20230307	2650	45.09	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
136	20240307	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-90	5	-2.33	412310965	108257	17.92	3895	3900	3750	5020	2710	3865	3807.03	0.13	0	11755	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1566	25.34	2.39	12	0.26	149.00	1581.00	5940	20230307	-36.45	2650	20231113	42.45	4480	-15.74	20240220	2790	35.30	20240122	5940	-36.45	20230307	2650	42.45	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
137	20240307	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-5	5	-0.13	67436565	17403	2.88	3895	3900	3825	5020	2710	3865	3877.07	0.13	0	-1739	4031	3947	3871	3787	3711	3990	3830	41	1155	100	2390	5	1	41471382	1601	25.91	2.44	12	0.04	149.00	1581.00	5940	20230307	-35.02	2650	20231113	45.66	4480	-13.84	20240220	2790	38.35	20240122	5940	-35.02	20230307	2650	45.66	20231113	3.47	N	162300	100	41 억		52242	N	N	0	N	00	N
138	20240306	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	20	2	0.52	2301257470	594210	131.68	3845	3955	3795	4995	2695	3845	3872.80	0.19	0	-27117	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1603	25.94	2.44	12	1.43	149.00	1581.00	5940	20230307	-34.93	2650	20231113	45.85	4480	-13.73	20240220	2790	38.53	20240122	5940	-34.93	20230307	2650	45.85	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
139	20240306	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-25	5	-0.65	2185345250	564053	125.00	3845	3955	3795	4995	2695	3845	3874.36	0.19	0	-25367	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1584	25.64	2.42	12	1.36	149.00	1581.00	5940	20230307	-35.69	2650	20231113	44.15	4480	-14.73	20240220	2790	36.92	20240122	5940	-35.69	20230307	2650	44.15	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
140	20240306	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-35	5	-0.91	1966193580	506530	112.25	3845	3955	3805	4995	2695	3845	3881.69	0.19	0	-15744	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1580	25.57	2.41	12	1.22	149.00	1581.00	5940	20230307	-35.86	2650	20231113	43.77	4480	-14.96	20240220	2790	36.56	20240122	5940	-35.86	20230307	2650	43.77	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
141	20240306	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	5	2	0.13	1648788170	423661	93.88	3845	3955	3805	4995	2695	3845	3891.76	0.19	0	10669	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1597	25.84	2.44	12	1.02	149.00	1581.00	5940	20230307	-35.19	2650	20231113	45.28	4480	-14.06	20240220	2790	37.99	20240122	5940	-35.19	20230307	2650	45.28	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
142	20240306	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	15	2	0.39	1466606360	376246	83.38	3845	3955	3805	4995	2695	3845	3898.00	0.19	0	12697	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1601	25.91	2.44	12	0.91	149.00	1581.00	5940	20230307	-35.02	2650	20231113	45.66	4480	-13.84	20240220	2790	38.35	20240122	5940	-35.02	20230307	2650	45.66	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
143	20240306	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	20	2	0.52	1324772470	339506	75.24	3845	3955	3805	4995	2695	3845	3902.06	0.19	0	27933	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1603	25.94	2.44	12	0.82	149.00	1581.00	5940	20230307	-34.93	2650	20231113	45.85	4480	-13.73	20240220	2790	38.53	20240122	5940	-34.93	20230307	2650	45.85	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
144	20240306	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	80	2	2.08	937180045	239921	53.17	3845	3955	3805	4995	2695	3845	3906.20	0.19	0	20452	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1628	26.34	2.48	12	0.58	149.00	1581.00	5940	20230307	-33.92	2650	20231113	48.11	4480	-12.39	20240220	2790	40.68	20240122	5940	-33.92	20230307	2650	48.11	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
145	20240306	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-25	5	-0.65	72589975	18926	4.19	3845	3860	3805	4995	2695	3845	3835.46	0.19	0	-3918	3991	3917	3851	3777	3711	3885	3745	41	1150	100	2380	5	1	41471382	1584	25.64	2.42	12	0.05	149.00	1581.00	5940	20230307	-35.69	2650	20231113	44.15	4480	-14.73	20240220	2790	36.92	20240122	5940	-35.69	20230307	2650	44.15	20231113	3.47	N	162300	100	41 억		79460	N	N	0	N	00	N
146	20240305	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	15	2	0.39	1710538935	445669	79.58	3865	3925	3785	4975	2685	3830	3838.11	0.29	0	-38813	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1595	25.81	2.43	12	1.07	149.00	1581.00	5940	20230227	-35.27	2650	20231113	45.09	4480	-14.17	20240220	2790	37.81	20240122	5940	-35.27	20230307	2650	45.09	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
147	20240305	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	10	2	0.26	1550433615	404020	72.14	3865	3925	3785	4975	2685	3830	3837.55	0.29	0	-40263	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1593	25.77	2.43	12	0.97	149.00	1581.00	5940	20230227	-35.35	2650	20231113	44.91	4480	-14.29	20240220	2790	37.63	20240122	5940	-35.35	20230307	2650	44.91	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
148	20240305	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-25	5	-0.65	1405605775	366121	65.38	3865	3925	3785	4975	2685	3830	3839.23	0.29	0	-42072	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1578	25.54	2.41	12	0.88	149.00	1581.00	5940	20230227	-35.94	2650	20231113	43.58	4480	-15.07	20240220	2790	36.38	20240122	5940	-35.94	20230307	2650	43.58	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
149	20240305	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	10	2	0.26	1252168315	325971	58.21	3865	3925	3785	4975	2685	3830	3841.41	0.29	0	-38978	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1593	25.77	2.43	12	0.79	149.00	1581.00	5940	20230227	-35.35	2650	20231113	44.91	4480	-14.29	20240220	2790	37.63	20240122	5940	-35.35	20230307	2650	44.91	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
150	20240305	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-30	5	-0.78	1150263485	299291	53.44	3865	3925	3785	4975	2685	3830	3843.37	0.29	0	-39646	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1576	25.50	2.40	12	0.72	149.00	1581.00	5940	20230227	-36.03	2650	20231113	43.40	4480	-15.18	20240220	2790	36.20	20240122	5940	-36.03	20230307	2650	43.40	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
151	20240305	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-30	5	-0.78	1009499525	262204	46.82	3865	3925	3785	4975	2685	3830	3850.18	0.29	0	-37376	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1576	25.50	2.40	12	0.63	149.00	1581.00	5940	20230227	-36.03	2650	20231113	43.40	4480	-15.18	20240220	2790	36.20	20240122	5940	-36.03	20230307	2650	43.40	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
152	20240305	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	15	2	0.39	812571245	210629	37.61	3865	3925	3785	4975	2685	3830	3858.05	0.29	0	-40781	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1595	25.81	2.43	12	0.51	149.00	1581.00	5940	20230227	-35.27	2650	20231113	45.09	4480	-14.17	20240220	2790	37.81	20240122	5940	-35.27	20230307	2650	45.09	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
153	20240305	090730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-5	5	-0.13	170692885	44549	7.95	3865	3870	3785	4975	2685	3830	3831.64	0.29	0	-16912	3930	3880	3805	3755	3680	3905	3780	41	1145	100	2370	5	1	41471382	1586	25.67	2.42	12	0.11	149.00	1581.00	5940	20230227	-35.61	2650	20231113	44.34	4480	-14.62	20240220	2790	37.10	20240122	5940	-35.61	20230307	2650	44.34	20231113	3.50	N	162300	100	41 억		118250	N	N	0	N	00	N
154	20240304	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	180	2	4.93	2089847380	549921	131.42	3775	3855	3730	4745	2555	3650	3800.19	0.22	0	22795	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1588	25.70	2.42	12	1.33	149.00	1581.00	5940	20230227	-35.52	2650	20231113	44.53	4480	-14.51	20240220	2790	37.28	20240122	5940	-35.52	20230307	2650	44.53	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
155	20240304	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	150	2	4.11	2004994070	527739	126.12	3775	3855	3730	4745	2555	3650	3799.22	0.22	0	22882	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1576	25.50	2.40	12	1.27	149.00	1581.00	5940	20230227	-36.03	2650	20231113	43.40	4480	-15.18	20240220	2790	36.20	20240122	5940	-36.03	20230307	2650	43.40	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
156	20240304	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	190	2	5.21	1736059345	457379	109.31	3775	3855	3730	4745	2555	3650	3795.67	0.22	0	29282	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1593	25.77	2.43	12	1.10	149.00	1581.00	5940	20230227	-35.35	2650	20231113	44.91	4480	-14.29	20240220	2790	37.63	20240122	5940	-35.35	20230307	2650	44.91	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
157	20240304	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	165	2	4.52	1528873875	403172	96.35	3775	3850	3730	4745	2555	3650	3792.11	0.22	0	30195	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1582	25.60	2.41	12	0.97	149.00	1581.00	5940	20230227	-35.77	2650	20231113	43.96	4480	-14.84	20240220	2790	36.74	20240122	5940	-35.77	20230307	2650	43.96	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
158	20240304	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	185	2	5.07	1365751795	360554	86.17	3775	3850	3730	4745	2555	3650	3787.93	0.22	0	36687	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1590	25.74	2.43	12	0.87	149.00	1581.00	5940	20230227	-35.44	2650	20231113	44.72	4480	-14.40	20240220	2790	37.46	20240122	5940	-35.44	20230307	2650	44.72	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
159	20240304	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	130	2	3.56	1049411990	277684	66.36	3775	3820	3730	4745	2555	3650	3779.16	0.22	0	40753	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1568	25.37	2.39	12	0.67	149.00	1581.00	5940	20230227	-36.36	2650	20231113	42.64	4480	-15.62	20240220	2790	35.48	20240122	5940	-36.36	20230307	2650	42.64	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
160	20240304	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	135	2	3.70	813768485	215532	51.51	3775	3810	3730	4745	2555	3650	3775.63	0.22	0	32644	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1570	25.40	2.39	12	0.52	149.00	1581.00	5940	20230227	-36.28	2650	20231113	42.83	4480	-15.51	20240220	2790	35.66	20240122	5940	-36.28	20230307	2650	42.83	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N
161	20240304	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	100	2	2.74	178884450	47589	11.37	3775	3780	3730	4745	2555	3650	3758.95	0.22	0	-5851	3890	3770	3660	3540	3430	3830	3600	41	1095	100	2260	5	1	41471382	1555	25.17	2.37	12	0.11	149.00	1581.00	5940	20230227	-36.87	2650	20231113	41.51	4480	-16.29	20240220	2790	34.41	20240122	5940	-36.87	20230307	2650	41.51	20231113	3.50	N	162300	100	41 억		89751	N	N	0	N	00	N