KissMeData/198940/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	160917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2865	-40	5	-1.38	70520855	24509	89.11	2900	2905	2860	3775	2035	2905	2877.36	8.68	0	-3256	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	557	-3.85	1.60	12	0.13	-744.00	1792.00	8240	20230412	-65.23	2860	20240329	0.17	3940	-27.28	20240102	2860	0.17	20240329	8240	-65.23	20230412	2860	0.17	20240329	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
3	20240329	150919	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2870	-35	5	-1.20	68933105	23955	87.10	2900	2905	2860	3775	2035	2905	2877.61	8.68	0	-3197	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	558	-3.86	1.60	12	0.12	-744.00	1792.00	8240	20230412	-65.17	2860	20240329	0.35	3940	-27.16	20240102	2860	0.35	20240329	8240	-65.17	20230412	2860	0.35	20240329	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
4	20240329	140915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2865	-40	5	-1.38	57159845	19842	72.14	2900	2905	2860	3775	2035	2905	2880.75	8.68	0	-2624	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	557	-3.85	1.60	12	0.10	-744.00	1792.00	8240	20230412	-65.23	2860	20240329	0.17	3940	-27.28	20240102	2860	0.17	20240329	8240	-65.23	20230412	2860	0.17	20240329	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
5	20240329	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-40	5	-1.38	47797870	16580	60.28	2900	2905	2865	3775	2035	2905	2882.86	8.68	0	-2079	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	557	-3.85	1.60	12	0.09	-744.00	1792.00	8240	20230412	-65.23	2860	20240326	0.17	3940	-27.28	20240102	2860	0.17	20240326	8240	-65.23	20230412	2860	0.17	20240326	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
6	20240329	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-25	5	-0.86	36149330	12519	45.52	2900	2905	2880	3775	2035	2905	2887.56	8.68	0	-1067	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	560	-3.87	1.61	12	0.06	-744.00	1792.00	8240	20230412	-65.05	2860	20240326	0.70	3940	-26.90	20240102	2860	0.70	20240326	8240	-65.05	20230412	2860	0.70	20240326	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
7	20240329	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-20	5	-0.69	29731820	10292	37.42	2900	2905	2880	3775	2035	2905	2888.83	8.68	0	-1002	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	561	-3.88	1.61	12	0.05	-744.00	1792.00	8240	20230412	-64.99	2860	20240326	0.87	3940	-26.78	20240102	2860	0.87	20240326	8240	-64.99	20230412	2860	0.87	20240326	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
8	20240329	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	20213535	7001	25.45	2900	2905	2880	3775	2035	2905	2887.24	8.68	0	-631	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	562	-3.88	1.61	12	0.04	-744.00	1792.00	8240	20230412	-64.93	2860	20240326	1.05	3940	-26.65	20240102	2860	1.05	20240326	8240	-64.93	20230412	2860	1.05	20240326	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
9	20240329	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-10	5	-0.34	909965	314	1.14	2900	2900	2895	3775	2035	2905	2897.98	8.68	0	-29	3015	2960	2930	2875	2845	2945	2860	97	870	500	1800	5	1	19435815	563	-3.89	1.62	12	0.00	-744.00	1792.00	8240	20230412	-64.87	2860	20240326	1.22	3940	-26.52	20240102	2860	1.22	20240326	8240	-64.87	20230412	2860	1.22	20240326	0.56	N	198940	500	97 억		1687423	N	N	0	N	00	N
10	20240328	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-45	5	-1.53	80216650	27436	111.61	2970	2985	2900	3835	2065	2950	2923.77	8.68	0	-4	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	565	-3.90	1.62	12	0.14	-744.00	1792.00	8240	20230412	-64.75	2860	20240326	1.57	3940	-26.27	20240102	2860	1.57	20240326	8240	-64.75	20230412	2860	1.57	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
11	20240328	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-45	5	-1.53	75580240	25840	105.12	2970	2985	2900	3835	2065	2950	2924.93	8.68	0	-4	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	565	-3.90	1.62	12	0.13	-744.00	1792.00	8240	20230412	-64.75	2860	20240326	1.57	3940	-26.27	20240102	2860	1.57	20240326	8240	-64.75	20230412	2860	1.57	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
12	20240328	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-30	5	-1.02	51166855	17459	71.03	2970	2985	2900	3835	2065	2950	2930.69	8.68	0	240	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	568	-3.92	1.63	12	0.09	-744.00	1792.00	8240	20230412	-64.56	2860	20240326	2.10	3940	-25.89	20240102	2860	2.10	20240326	8240	-64.56	20230412	2860	2.10	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
13	20240328	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-30	5	-1.02	48865895	16671	67.82	2970	2985	2900	3835	2065	2950	2931.19	8.68	0	240	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	568	-3.92	1.63	12	0.09	-744.00	1792.00	8240	20230412	-64.56	2860	20240326	2.10	3940	-25.89	20240102	2860	2.10	20240326	8240	-64.56	20230412	2860	2.10	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
14	20240328	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-35	5	-1.19	47551130	16220	65.99	2970	2985	2900	3835	2065	2950	2931.64	8.68	0	240	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	567	-3.92	1.63	12	0.08	-744.00	1792.00	8240	20230412	-64.62	2860	20240326	1.92	3940	-26.02	20240102	2860	1.92	20240326	8240	-64.62	20230412	2860	1.92	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
15	20240328	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-20	5	-0.68	42945600	14643	59.57	2970	2985	2900	3835	2065	2950	2932.84	8.68	0	818	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	569	-3.94	1.64	12	0.08	-744.00	1792.00	8240	20230412	-64.44	2860	20240326	2.45	3940	-25.63	20240102	2860	2.45	20240326	8240	-64.44	20230412	2860	2.45	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
16	20240328	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-20	5	-0.68	26304165	8943	36.38	2970	2985	2900	3835	2065	2950	2941.31	8.68	0	-88	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	569	-3.94	1.64	12	0.05	-744.00	1792.00	8240	20230412	-64.44	2860	20240326	2.45	3940	-25.63	20240102	2860	2.45	20240326	8240	-64.44	20230412	2860	2.45	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
17	20240328	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	30	2	1.02	14440285	4892	19.90	2970	2985	2900	3835	2065	2950	2951.82	8.68	0	-440	3006	2977	2921	2892	2836	2992	2907	97	885	500	1820	5	1	19435815	579	-4.01	1.66	12	0.03	-744.00	1792.00	8240	20230412	-63.83	2860	20240326	4.20	3940	-24.37	20240102	2860	4.20	20240326	8240	-63.83	20230412	2860	4.20	20240326	0.56	N	198940	500	97 억		1687427	N	N	0	N	00	N
18	20240327	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	50	2	1.72	67303850	23226	36.71	2900	2950	2865	3770	2030	2900	2897.08	8.68	0	-444	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	573	-3.97	1.65	12	0.12	-744.00	1792.00	8240	20230412	-64.20	2860	20240326	3.15	3940	-25.13	20240102	2860	3.15	20240326	8240	-64.20	20230412	2860	3.15	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
19	20240327	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	57201985	19781	31.26	2900	2910	2865	3770	2030	2900	2891.76	8.68	0	-646	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	562	-3.88	1.61	12	0.10	-744.00	1792.00	8240	20230412	-64.93	2860	20240326	1.05	3940	-26.65	20240102	2860	1.05	20240326	8240	-64.93	20230412	2860	1.05	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
20	20240327	140912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	53737035	18587	29.38	2900	2910	2865	3770	2030	2900	2891.11	8.68	0	-646	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	566	-3.91	1.62	12	0.10	-744.00	1792.00	8240	20230412	-64.68	2860	20240326	1.75	3940	-26.14	20240102	2860	1.75	20240326	8240	-64.68	20230412	2860	1.75	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
21	20240327	130910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	42509515	14718	23.26	2900	2910	2865	3770	2030	2900	2888.27	8.68	0	-646	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	565	-3.90	1.62	12	0.08	-744.00	1792.00	8240	20230412	-64.75	2860	20240326	1.57	3940	-26.27	20240102	2860	1.57	20240326	8240	-64.75	20230412	2860	1.57	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
22	20240327	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-15	5	-0.52	32217190	11164	17.64	2900	2910	2865	3770	2030	2900	2885.81	8.68	0	-650	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	561	-3.88	1.61	12	0.06	-744.00	1792.00	8240	20230412	-64.99	2860	20240326	0.87	3940	-26.78	20240102	2860	0.87	20240326	8240	-64.99	20230412	2860	0.87	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
23	20240327	110908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	26801935	9287	14.68	2900	2910	2865	3770	2030	2900	2885.96	8.68	0	-650	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	564	-3.90	1.62	12	0.05	-744.00	1792.00	8240	20230412	-64.81	2860	20240326	1.40	3940	-26.40	20240102	2860	1.40	20240326	8240	-64.81	20230412	2860	1.40	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
24	20240327	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	16800775	5823	9.20	2900	2910	2865	3770	2030	2900	2885.24	8.68	0	-763	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	562	-3.88	1.61	12	0.03	-744.00	1792.00	8240	20230412	-64.93	2860	20240326	1.05	3940	-26.65	20240102	2860	1.05	20240326	8240	-64.93	20230412	2860	1.05	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
25	20240327	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-20	5	-0.69	1171290	405	0.64	2900	2900	2880	3770	2030	2900	2892.07	8.68	0	-179	2966	2932	2896	2862	2826	2915	2845	97	870	500	1790	5	1	19435815	560	-3.87	1.61	12	0.00	-744.00	1792.00	8240	20230412	-65.05	2860	20240326	0.70	3940	-26.90	20240102	2860	0.70	20240326	8240	-65.05	20230412	2860	0.70	20240326	0.57	N	198940	500	97 억		1687871	N	N	0	N	00	N
26	20240326	160804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2900	-30	5	-1.02	182800520	62998	118.58	2930	2930	2860	3805	2055	2930	2901.69	8.72	0	-6477	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	564	-3.90	1.62	12	0.32	-744.00	1792.00	8240	20230412	-64.81	2860	20240326	1.40	3940	-26.40	20240102	2860	1.40	20240326	8240	-64.81	20230412	2860	1.40	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
27	20240326	150858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2875	-55	5	-1.88	179318850	61787	116.30	2930	2930	2860	3805	2055	2930	2902.21	8.72	0	-6477	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	559	-3.86	1.60	12	0.32	-744.00	1792.00	8240	20230412	-65.11	2860	20240326	0.52	3940	-27.03	20240102	2860	0.52	20240326	8240	-65.11	20230412	2860	0.52	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
28	20240326	140856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2885	-45	5	-1.54	139474340	47908	90.17	2930	2930	2880	3805	2055	2930	2911.30	8.72	0	-7490	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	561	-3.88	1.61	12	0.25	-744.00	1792.00	8240	20230412	-64.99	2880	20240326	0.17	3940	-26.78	20240102	2880	0.17	20240326	8240	-64.99	20230412	2880	0.17	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
29	20240326	130852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2905	-25	5	-0.85	98608385	33792	63.60	2930	2930	2905	3805	2055	2930	2918.10	8.72	0	-5111	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	565	-3.90	1.62	12	0.17	-744.00	1792.00	8240	20230412	-64.75	2905	20240326	0.00	3940	-26.27	20240102	2905	0.00	20240326	8240	-64.75	20230412	2905	0.00	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
30	20240326	120853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2910	-20	5	-0.68	78222535	26786	50.42	2930	2930	2910	3805	2055	2930	2920.28	8.72	0	-2265	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	566	-3.91	1.62	12	0.14	-744.00	1792.00	8240	20230412	-64.68	2910	20240326	0.00	3940	-26.14	20240102	2910	0.00	20240326	8240	-64.68	20230412	2910	0.00	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
31	20240326	110848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2915	-15	5	-0.51	65602975	22460	42.28	2930	2930	2910	3805	2055	2930	2920.88	8.72	0	-368	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	567	-3.92	1.63	12	0.12	-744.00	1792.00	8240	20230412	-64.62	2910	20240326	0.17	3940	-26.02	20240102	2910	0.17	20240326	8240	-64.62	20230412	2910	0.17	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
32	20240326	100859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2930	0	3	0.00	56912155	19487	36.68	2930	2930	2910	3805	2055	2930	2920.52	8.72	0	666	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	569	-3.94	1.64	12	0.10	-744.00	1792.00	8240	20230412	-64.44	2910	20240326	0.69	3940	-25.63	20240102	2910	0.69	20240326	8240	-64.44	20230412	2910	0.69	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
33	20240326	090858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2910	-20	5	-0.68	7091540	2423	4.56	2930	2930	2910	3805	2055	2930	2926.76	8.72	0	-1741	3063	2996	2953	2886	2843	2975	2865	97	875	500	1810	5	1	19435815	566	-3.91	1.62	12	0.01	-744.00	1792.00	8240	20230412	-64.68	2910	20240326	0.00	3940	-26.14	20240102	2910	0.00	20240326	8240	-64.68	20230412	2910	0.00	20240326	0.59	N	198940	500	97 억		1694348	N	N	0	N	00	N
34	20240325	160928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2930	-65	5	-2.17	156291385	53015	166.38	3015	3020	2910	3890	2100	2995	2948.08	8.75	0	-7204	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	569	-3.94	1.64	12	0.27	-744.00	1792.00	8240	20230412	-64.44	2910	20240325	0.69	3940	-25.63	20240102	2910	0.69	20240325	8240	-64.44	20230412	2910	0.69	20240325	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
35	20240325	150930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2910	-85	5	-2.84	147146455	49894	156.59	3015	3020	2910	3890	2100	2995	2949.18	8.75	0	-7204	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	566	-3.91	1.62	12	0.26	-744.00	1792.00	8240	20230412	-64.68	2910	20240325	0.00	3940	-26.14	20240102	2910	0.00	20240325	8240	-64.68	20230412	2910	0.00	20240325	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
36	20240325	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-45	5	-1.50	59446655	19999	62.77	3015	3020	2950	3890	2100	2995	2972.48	8.75	0	-554	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	573	-3.97	1.65	12	0.10	-744.00	1792.00	8240	20230412	-64.20	2920	20240312	1.03	3940	-25.13	20240102	2920	1.03	20240312	8240	-64.20	20230412	2920	1.03	20240312	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
37	20240325	130928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-15	5	-0.50	47988235	16123	50.60	3015	3020	2950	3890	2100	2995	2976.38	8.75	0	-390	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	579	-4.01	1.66	12	0.08	-744.00	1792.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
38	20240325	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-5	5	-0.17	34964645	11732	36.82	3015	3020	2960	3890	2100	2995	2980.28	8.75	0	-402	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	581	-4.02	1.67	12	0.06	-744.00	1792.00	8240	20230412	-63.71	2920	20240312	2.40	3940	-24.11	20240102	2920	2.40	20240312	8240	-63.71	20230412	2920	2.40	20240312	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
39	20240325	110929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-10	5	-0.33	25059740	8403	26.37	3015	3020	2960	3890	2100	2995	2982.24	8.75	0	-300	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	580	-4.01	1.67	12	0.04	-744.00	1792.00	8240	20230412	-63.77	2920	20240312	2.23	3940	-24.24	20240102	2920	2.23	20240312	8240	-63.77	20230412	2920	2.23	20240312	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
40	20240325	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-10	5	-0.33	20602370	6906	21.67	3015	3020	2960	3890	2100	2995	2983.26	8.75	0	55	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	580	-4.01	1.67	12	0.04	-744.00	1792.00	8240	20230412	-63.77	2920	20240312	2.23	3940	-24.24	20240102	2920	2.23	20240312	8240	-63.77	20230412	2920	2.23	20240312	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
41	20240325	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	15	2	0.50	5459835	1814	5.69	3015	3020	2990	3890	2100	2995	3009.83	8.75	0	-1169	3035	3015	2980	2960	2925	3025	2970	97	895	500	1850	5	1	19435815	585	-4.05	1.68	12	0.01	-744.00	1792.00	8240	20230412	-63.47	2920	20240312	3.08	3940	-23.60	20240102	2920	3.08	20240312	8240	-63.47	20230412	2920	3.08	20240312	0.59	N	198940	500	97 억		1701552	N	N	0	N	00	N
42	20240322	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	92863120	31194	72.58	2980	3000	2945	3870	2090	2980	2976.94	8.77	0	-3203	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.16	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
43	20240322	150932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	80778295	27159	63.19	2980	3000	2945	3870	2090	2980	2974.27	8.77	0	-3202	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.14	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
44	20240322	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	66136800	22264	51.80	2980	3000	2945	3870	2090	2980	2970.57	8.77	0	-2818	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	581	498.33	1.26	12	0.11	6.00	2375.00	8240	20230412	-63.71	2920	20240312	2.40	3940	-24.11	20240102	2920	2.40	20240312	8240	-63.71	20230412	2920	2.40	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
45	20240322	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	65699085	22117	51.46	2980	3000	2945	3870	2090	2980	2970.52	8.77	0	-2800	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.11	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
46	20240322	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	61339335	20659	48.07	2980	3000	2945	3870	2090	2980	2969.13	8.77	0	-1680	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	581	498.33	1.26	12	0.11	6.00	2375.00	8240	20230412	-63.71	2920	20240312	2.40	3940	-24.11	20240102	2920	2.40	20240312	8240	-63.71	20230412	2920	2.40	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
47	20240322	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	41445265	13988	32.55	2980	3000	2945	3870	2090	2980	2962.92	8.77	0	-136	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	579	496.67	1.25	12	0.07	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
48	20240322	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	8070390	2715	6.32	2980	3000	2945	3870	2090	2980	2972.52	8.77	0	-368	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	579	496.67	1.25	12	0.01	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
49	20240322	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	1595775	540	1.26	2980	2980	2945	3870	2090	2980	2955.14	8.77	0	-28	3026	3002	2966	2942	2906	3015	2955	97	890	500	1840	5	1	19435815	572	490.83	1.24	12	0.00	6.00	2375.00	8240	20230412	-64.26	2920	20240312	0.86	3940	-25.25	20240102	2920	0.86	20240312	8240	-64.26	20230412	2920	0.86	20240312	0.59	N	198940	500	97 억		1704755	N	N	0	N	00	N
50	20240321	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	124430800	42104	77.46	2950	2990	2930	3860	2080	2970	2955.26	8.80	0	-5676	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	579	496.67	1.25	12	0.22	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
51	20240321	150923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	120878225	40906	75.25	2950	2990	2930	3860	2080	2970	2955.02	8.80	0	-5676	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	578	495.83	1.25	12	0.21	6.00	2375.00	8240	20230412	-63.90	2920	20240312	1.88	3940	-24.49	20240102	2920	1.88	20240312	8240	-63.90	20230412	2920	1.88	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
52	20240321	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	106004535	35895	66.04	2950	2990	2930	3860	2080	2970	2953.18	8.80	0	-2776	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	578	495.83	1.25	12	0.18	6.00	2375.00	8240	20230412	-63.90	2920	20240312	1.88	3940	-24.49	20240102	2920	1.88	20240312	8240	-63.90	20230412	2920	1.88	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
53	20240321	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-5	5	-0.17	91772875	31085	57.19	2950	2990	2930	3860	2080	2970	2952.32	8.80	0	-2388	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	576	494.17	1.25	12	0.16	6.00	2375.00	8240	20230412	-64.02	2920	20240312	1.54	3940	-24.75	20240102	2920	1.54	20240312	8240	-64.02	20230412	2920	1.54	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
54	20240321	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-20	5	-0.67	80828590	27376	50.36	2950	2990	2930	3860	2080	2970	2952.53	8.80	0	-2467	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	573	491.67	1.24	12	0.14	6.00	2375.00	8240	20230412	-64.20	2920	20240312	1.03	3940	-25.13	20240102	2920	1.03	20240312	8240	-64.20	20230412	2920	1.03	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
55	20240321	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-10	5	-0.34	66649905	22603	41.58	2950	2990	2930	3860	2080	2970	2948.72	8.80	0	-1728	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	575	493.33	1.25	12	0.12	6.00	2375.00	8240	20230412	-64.08	2920	20240312	1.37	3940	-24.87	20240102	2920	1.37	20240312	8240	-64.08	20230412	2920	1.37	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
56	20240321	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-30	5	-1.01	41035945	13932	25.63	2950	2990	2930	3860	2080	2970	2945.45	8.80	0	743	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	571	490.00	1.24	12	0.07	6.00	2375.00	8240	20230412	-64.32	2920	20240312	0.68	3940	-25.38	20240102	2920	0.68	20240312	8240	-64.32	20230412	2920	0.68	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
57	20240321	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	7799205	2653	4.88	2950	2990	2930	3860	2080	2970	2939.77	8.80	0	194	3063	3016	2983	2936	2903	3000	2920	97	890	500	1840	5	1	19435815	577	495.00	1.25	12	0.01	6.00	2375.00	8240	20230412	-63.96	2920	20240312	1.71	3940	-24.62	20240102	2920	1.71	20240312	8240	-63.96	20230412	2920	1.71	20240312	0.59	N	198940	500	97 억		1710390	N	N	0	N	00	N
58	20240320	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-10	5	-0.34	161534520	54317	91.51	2985	3030	2950	3870	2090	2980	2973.92	8.86	0	-12039	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	577	495.00	1.25	12	0.28	6.00	2375.00	8240	20230412	-63.96	2920	20240312	1.71	3940	-24.62	20240102	2920	1.71	20240312	8240	-63.96	20230412	2920	1.71	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
59	20240320	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-15	5	-0.50	160146830	53849	90.72	2985	3030	2950	3870	2090	2980	2974.00	8.86	0	-11635	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	576	494.17	1.25	12	0.28	6.00	2375.00	8240	20230412	-64.02	2920	20240312	1.54	3940	-24.75	20240102	2920	1.54	20240312	8240	-64.02	20230412	2920	1.54	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
60	20240320	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-15	5	-0.50	142378330	47849	80.61	2985	3030	2950	3870	2090	2980	2975.58	8.86	0	-10422	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	576	494.17	1.25	12	0.25	6.00	2375.00	8240	20230412	-64.02	2920	20240312	1.54	3940	-24.75	20240102	2920	1.54	20240312	8240	-64.02	20230412	2920	1.54	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
61	20240320	130921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	5	2	0.17	128458905	43161	72.71	2985	3030	2950	3870	2090	2980	2976.27	8.86	0	-9040	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	580	497.50	1.26	12	0.22	6.00	2375.00	8240	20230412	-63.77	2920	20240312	2.23	3940	-24.24	20240102	2920	2.23	20240312	8240	-63.77	20230412	2920	2.23	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
62	20240320	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-15	5	-0.50	110766470	37200	62.67	2985	3030	2950	3870	2090	2980	2977.59	8.86	0	-10087	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	576	494.17	1.25	12	0.19	6.00	2375.00	8240	20230412	-64.02	2920	20240312	1.54	3940	-24.75	20240102	2920	1.54	20240312	8240	-64.02	20230412	2920	1.54	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
63	20240320	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	65323390	21867	36.84	2985	3030	2970	3870	2090	2980	2987.30	8.86	0	-6283	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	579	496.67	1.25	12	0.11	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
64	20240320	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	20805055	6934	11.68	2985	3030	2985	3870	2090	2980	3000.44	8.86	0	-102	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.04	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
65	20240320	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	374420	125	0.21	2985	3030	2985	3870	2090	2980	2995.36	8.86	0	20	3043	3011	2993	2961	2943	3002	2952	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.00	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.60	N	198940	500	97 억		1722429	N	N	0	N	00	N
66	20240319	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	175674825	58742	153.08	3000	3025	2975	3935	2125	3030	2990.64	8.84	0	3855	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	579	496.67	1.25	12	0.30	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
67	20240319	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-40	5	-1.32	171816855	57448	149.71	3000	3025	2975	3935	2125	3030	2990.82	8.84	0	4536	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	581	498.33	1.26	12	0.30	6.00	2375.00	8240	20230412	-63.71	2920	20240312	2.40	3940	-24.11	20240102	2920	2.40	20240312	8240	-63.71	20230412	2920	2.40	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
68	20240319	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-40	5	-1.32	163648285	54712	142.58	3000	3025	2975	3935	2125	3030	2991.09	8.84	0	4684	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	581	498.33	1.26	12	0.28	6.00	2375.00	8240	20230412	-63.71	2920	20240312	2.40	3940	-24.11	20240102	2920	2.40	20240312	8240	-63.71	20230412	2920	2.40	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
69	20240319	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-35	5	-1.16	108301135	36136	94.17	3000	3025	2975	3935	2125	3030	2997.04	8.84	0	-3665	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	582	499.17	1.26	12	0.19	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
70	20240319	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	92349430	30804	80.28	3000	3025	2975	3935	2125	3030	2997.97	8.84	0	-1680	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	587	503.33	1.27	12	0.16	6.00	2375.00	8240	20230412	-63.35	2920	20240312	3.42	3940	-23.35	20240102	2920	3.42	20240312	8240	-63.35	20230412	2920	3.42	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
71	20240319	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	78808945	26300	68.54	3000	3025	2975	3935	2125	3030	2996.54	8.84	0	-1951	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	585	501.67	1.27	12	0.14	6.00	2375.00	8240	20230412	-63.47	2920	20240312	3.08	3940	-23.60	20240102	2920	3.08	20240312	8240	-63.47	20230412	2920	3.08	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
72	20240319	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	32631410	10871	28.33	3000	3025	2990	3935	2125	3030	3001.69	8.84	0	1147	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	588	504.17	1.27	12	0.06	6.00	2375.00	8240	20230412	-63.29	2920	20240312	3.60	3940	-23.22	20240102	2920	3.60	20240312	8240	-63.29	20230412	2920	3.60	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
73	20240319	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-25	5	-0.83	14689770	4892	12.75	3000	3020	3000	3935	2125	3030	3002.81	8.84	0	1195	3080	3055	3025	3000	2970	3067	3012	97	905	500	1870	5	1	19435815	584	500.83	1.27	12	0.03	6.00	2375.00	8240	20230412	-63.53	2920	20240312	2.91	3940	-23.73	20240102	2920	2.91	20240312	8240	-63.53	20230412	2920	2.91	20240312	0.60	N	198940	500	97 억		1718517	N	N	0	N	00	N
74	20240318	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-25	5	-0.82	115521750	38321	60.80	3020	3050	2995	3970	2140	3055	3014.50	8.81	0	5549	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	589	505.00	1.28	12	0.20	6.00	2375.00	8240	20230412	-63.23	2920	20240312	3.77	3940	-23.10	20240102	2920	3.77	20240312	8240	-63.23	20230412	2920	3.77	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
75	20240318	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-25	5	-0.82	108184035	35900	56.96	3020	3050	2995	3970	2140	3055	3013.48	8.81	0	5162	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	589	505.00	1.28	12	0.18	6.00	2375.00	8240	20230412	-63.23	2920	20240312	3.77	3940	-23.10	20240102	2920	3.77	20240312	8240	-63.23	20230412	2920	3.77	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
76	20240318	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-35	5	-1.15	102362975	33978	53.91	3020	3050	2995	3970	2140	3055	3012.63	8.81	0	5355	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	587	503.33	1.27	12	0.17	6.00	2375.00	8240	20230412	-63.35	2920	20240312	3.42	3940	-23.35	20240102	2920	3.42	20240312	8240	-63.35	20230412	2920	3.42	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
77	20240318	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	101089725	33557	53.24	3020	3050	2995	3970	2140	3055	3012.48	8.81	0	5563	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	588	504.17	1.27	12	0.17	6.00	2375.00	8240	20230412	-63.29	2920	20240312	3.60	3940	-23.22	20240102	2920	3.60	20240312	8240	-63.29	20230412	2920	3.60	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
78	20240318	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-40	5	-1.31	93961615	31197	49.50	3020	3050	2995	3970	2140	3055	3011.88	8.81	0	5712	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	586	502.50	1.27	12	0.16	6.00	2375.00	8240	20230412	-63.41	2920	20240312	3.25	3940	-23.48	20240102	2920	3.25	20240312	8240	-63.41	20230412	2920	3.25	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
79	20240318	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-20	5	-0.65	76391005	25378	40.27	3020	3050	2995	3970	2140	3055	3010.13	8.81	0	5424	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	590	505.83	1.28	12	0.13	6.00	2375.00	8240	20230412	-63.17	2920	20240312	3.94	3940	-22.97	20240102	2920	3.94	20240312	8240	-63.17	20230412	2920	3.94	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
80	20240318	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-50	5	-1.64	61727825	20514	32.55	3020	3050	2995	3970	2140	3055	3009.06	8.81	0	3164	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	584	500.83	1.27	12	0.11	6.00	2375.00	8240	20230412	-63.53	2920	20240312	2.91	3940	-23.73	20240102	2920	2.91	20240312	8240	-63.53	20230412	2920	2.91	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
81	20240318	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	5763030	1908	3.03	3020	3050	3020	3970	2140	3055	3020.46	8.81	0	293	3145	3100	3065	3020	2985	3082	3002	97	915	500	1890	5	1	19435815	588	504.17	1.27	12	0.01	6.00	2375.00	8240	20230412	-63.29	2920	20240312	3.60	3940	-23.22	20240102	2920	3.60	20240312	8240	-63.29	20230412	2920	3.60	20240312	0.60	N	198940	500	97 억		1712508	N	N	0	N	00	N
82	20240315	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-85	5	-2.71	189540440	62057	23.56	3110	3110	3030	4080	2200	3140	3054.30	8.80	0	1797	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	594	509.17	1.29	12	0.32	6.00	2375.00	8240	20230412	-62.92	2920	20240312	4.62	3940	-22.46	20240102	2920	4.62	20240312	8240	-62.92	20230412	2920	4.62	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
83	20240315	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-85	5	-2.71	183220890	59992	22.78	3110	3110	3030	4080	2200	3140	3054.09	8.80	0	2607	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	594	509.17	1.29	12	0.31	6.00	2375.00	8240	20230412	-62.92	2920	20240312	4.62	3940	-22.46	20240102	2920	4.62	20240312	8240	-62.92	20230412	2920	4.62	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
84	20240315	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-90	5	-2.87	174218855	57041	21.66	3110	3110	3030	4080	2200	3140	3054.27	8.80	0	3301	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	593	508.33	1.28	12	0.29	6.00	2375.00	8240	20230412	-62.99	2920	20240312	4.45	3940	-22.59	20240102	2920	4.45	20240312	8240	-62.99	20230412	2920	4.45	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
85	20240315	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-90	5	-2.87	123237890	40257	15.29	3110	3110	3035	4080	2200	3140	3061.28	8.80	0	-301	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	593	508.33	1.28	12	0.21	6.00	2375.00	8240	20230412	-62.99	2920	20240312	4.45	3940	-22.59	20240102	2920	4.45	20240312	8240	-62.99	20230412	2920	4.45	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
86	20240315	120859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-85	5	-2.71	99551045	32467	12.33	3110	3110	3035	4080	2200	3140	3066.22	8.80	0	-22	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	594	509.17	1.29	12	0.17	6.00	2375.00	8240	20230412	-62.92	2920	20240312	4.62	3940	-22.46	20240102	2920	4.62	20240312	8240	-62.92	20230412	2920	4.62	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
87	20240315	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-85	5	-2.71	92066170	30014	11.40	3110	3110	3035	4080	2200	3140	3067.44	8.80	0	125	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	594	509.17	1.29	12	0.15	6.00	2375.00	8240	20230412	-62.92	2920	20240312	4.62	3940	-22.46	20240102	2920	4.62	20240312	8240	-62.92	20230412	2920	4.62	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
88	20240315	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-45	5	-1.43	74773590	24361	9.25	3110	3110	3035	4080	2200	3140	3069.40	8.80	0	706	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	602	515.83	1.30	12	0.13	6.00	2375.00	8240	20230412	-62.44	2920	20240312	5.99	3940	-21.45	20240102	2920	5.99	20240312	8240	-62.44	20230412	2920	5.99	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
89	20240315	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-45	5	-1.43	10485410	3381	1.28	3110	3110	3095	4080	2200	3140	3101.27	8.80	0	1729	3393	3266	3143	3016	2893	3330	3080	97	940	500	1940	5	1	19435815	602	515.83	1.30	12	0.02	6.00	2375.00	8240	20230412	-62.44	2920	20240312	5.99	3940	-21.45	20240102	2920	5.99	20240312	8240	-62.44	20230412	2920	5.99	20240312	0.60	N	198940	500	97 억		1710270	N	N	0	N	00	N
90	20240314	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	125	2	4.15	835595210	262599	504.54	3025	3270	3020	3915	2115	3015	3182.02	8.81	0	434	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	610	523.33	1.32	12	1.35	6.00	2375.00	8240	20230412	-61.89	2920	20240312	7.53	3940	-20.30	20240102	2920	7.53	20240312	8240	-61.89	20230412	2920	7.53	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
91	20240314	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	140	2	4.64	826476875	259711	498.99	3025	3270	3020	3915	2115	3015	3182.29	8.81	0	333	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	613	525.83	1.33	12	1.34	6.00	2375.00	8240	20230412	-61.71	2920	20240312	8.05	3940	-19.92	20240102	2920	8.05	20240312	8240	-61.71	20230412	2920	8.05	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
92	20240314	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	175	2	5.80	787161925	247293	475.13	3025	3270	3020	3915	2115	3015	3183.11	8.81	0	-3722	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	620	531.67	1.34	12	1.27	6.00	2375.00	8240	20230412	-61.29	2920	20240312	9.25	3940	-19.04	20240102	2920	9.25	20240312	8240	-61.29	20230412	2920	9.25	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
93	20240314	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	185	2	6.14	731283040	229889	441.70	3025	3270	3020	3915	2115	3015	3181.03	8.81	0	-2821	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	622	533.33	1.35	12	1.18	6.00	2375.00	8240	20230412	-61.17	2920	20240312	9.59	3940	-18.78	20240102	2920	9.59	20240312	8240	-61.17	20230412	2920	9.59	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
94	20240314	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	200	2	6.63	691912425	217516	417.92	3025	3270	3020	3915	2115	3015	3180.97	8.81	0	-7300	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	625	535.83	1.35	12	1.12	6.00	2375.00	8240	20230412	-60.98	2920	20240312	10.10	3940	-18.40	20240102	2920	10.10	20240312	8240	-60.98	20230412	2920	10.10	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
95	20240314	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	180	2	5.97	622184970	195654	375.92	3025	3270	3020	3915	2115	3015	3180.03	8.81	0	-4579	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	621	532.50	1.35	12	1.01	6.00	2375.00	8240	20230412	-61.23	2920	20240312	9.42	3940	-18.91	20240102	2920	9.42	20240312	8240	-61.23	20230412	2920	9.42	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
96	20240314	100858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	130	2	4.31	169527620	54800	105.29	3025	3145	3020	3915	2115	3015	3093.57	8.81	0	17525	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	611	524.17	1.32	12	0.28	6.00	2375.00	8240	20230412	-61.83	2920	20240312	7.71	3940	-20.18	20240102	2920	7.71	20240312	8240	-61.83	20230412	2920	7.71	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
97	20240314	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	25	2	0.83	7780245	2563	4.92	3025	3040	3025	3915	2115	3015	3035.60	8.81	0	2060	3085	3050	2995	2960	2905	3067	2977	97	900	500	1860	5	1	19435815	591	506.67	1.28	12	0.01	6.00	2375.00	8240	20230412	-63.11	2920	20240312	4.11	3940	-22.84	20240102	2920	4.11	20240312	8240	-63.11	20230412	2920	4.11	20240312	0.61	N	198940	500	97 억		1711700	N	N	0	N	00	N
98	20240313	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	35	2	1.17	153915365	51241	153.10	2940	3030	2940	3870	2090	2980	3003.73	8.69	0	23329	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	586	502.50	1.27	12	0.26	6.00	2375.00	8240	20230412	-63.41	2920	20240312	3.25	3940	-23.48	20240102	2920	3.25	20240312	8240	-63.41	20230412	2920	3.25	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
99	20240313	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	45	2	1.51	143970850	47945	143.25	2940	3030	2940	3870	2090	2980	3002.83	8.69	0	21395	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	588	504.17	1.27	12	0.25	6.00	2375.00	8240	20230412	-63.29	2920	20240312	3.60	3940	-23.22	20240102	2920	3.60	20240312	8240	-63.29	20230412	2920	3.60	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
100	20240313	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	116247015	38740	115.75	2940	3025	2940	3870	2090	2980	3000.70	8.69	0	13059	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.20	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
101	20240313	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	15	2	0.50	79830275	26593	79.45	2940	3025	2940	3870	2090	2980	3001.93	8.69	0	3679	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	582	499.17	1.26	12	0.14	6.00	2375.00	8240	20230412	-63.65	2920	20240312	2.57	3940	-23.98	20240102	2920	2.57	20240312	8240	-63.65	20230412	2920	2.57	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
102	20240313	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	35	2	1.17	62619745	20850	62.29	2940	3025	2940	3870	2090	2980	3003.35	8.69	0	2790	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	586	502.50	1.27	12	0.11	6.00	2375.00	8240	20230412	-63.41	2920	20240312	3.25	3940	-23.48	20240102	2920	3.25	20240312	8240	-63.41	20230412	2920	3.25	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
103	20240313	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	48561860	16161	48.29	2940	3025	2940	3870	2090	2980	3004.88	8.69	0	899	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	583	500.00	1.26	12	0.08	6.00	2375.00	8240	20230412	-63.59	2920	20240312	2.74	3940	-23.86	20240102	2920	2.74	20240312	8240	-63.59	20230412	2920	2.74	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
104	20240313	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	44559870	14828	44.30	2940	3025	2940	3870	2090	2980	3005.12	8.69	0	913	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	583	500.00	1.26	12	0.08	6.00	2375.00	8240	20230412	-63.59	2920	20240312	2.74	3940	-23.86	20240102	2920	2.74	20240312	8240	-63.59	20230412	2920	2.74	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
105	20240313	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	1662740	565	1.69	2940	2980	2940	3870	2090	2980	2942.90	8.69	0	-69	3040	3010	2965	2935	2890	3025	2950	97	890	500	1840	5	1	19435815	579	496.67	1.25	12	0.00	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.65	N	198940	500	97 억		1688303	N	N	0	N	00	N
106	20240312	160833	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2980	-20	5	-0.67	98571315	33319	60.60	2920	2995	2920	3900	2100	3000	2958.41	8.69	0	667	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	579	496.67	1.25	12	0.17	6.00	2375.00	8240	20230412	-63.83	2920	20240312	2.05	3940	-24.37	20240102	2920	2.05	20240312	8240	-63.83	20230412	2920	2.05	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
107	20240312	150832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2985	-15	5	-0.50	93867120	31741	57.73	2920	2995	2920	3900	2100	3000	2957.28	8.69	0	742	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	580	497.50	1.26	12	0.16	6.00	2375.00	8240	20230412	-63.77	2920	20240312	2.23	3940	-24.24	20240102	2920	2.23	20240312	8240	-63.77	20230412	2920	2.23	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
108	20240312	140823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2965	-35	5	-1.17	85333740	28874	52.52	2920	2995	2920	3900	2100	3000	2955.38	8.69	0	692	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	576	494.17	1.25	12	0.15	6.00	2375.00	8240	20230412	-64.02	2920	20240312	1.54	3940	-24.75	20240102	2920	1.54	20240312	8240	-64.02	20230412	2920	1.54	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
109	20240312	130751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2960	-40	5	-1.33	67704275	22952	41.75	2920	2995	2920	3900	2100	3000	2949.82	8.69	0	2392	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	575	493.33	1.25	12	0.12	6.00	2375.00	8240	20230412	-64.08	2920	20240312	1.37	3940	-24.87	20240102	2920	1.37	20240312	8240	-64.08	20230412	2920	1.37	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
110	20240312	120834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2960	-40	5	-1.33	57430845	19488	35.44	2920	2995	2920	3900	2100	3000	2946.99	8.69	0	2392	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	575	493.33	1.25	12	0.10	6.00	2375.00	8240	20230412	-64.08	2920	20240312	1.37	3940	-24.87	20240102	2920	1.37	20240312	8240	-64.08	20230412	2920	1.37	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
111	20240312	110833	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2970	-30	5	-1.00	46363285	15746	28.64	2920	2995	2920	3900	2100	3000	2944.45	8.69	0	2579	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	577	495.00	1.25	12	0.08	6.00	2375.00	8240	20230412	-63.96	2920	20240312	1.71	3940	-24.62	20240102	2920	1.71	20240312	8240	-63.96	20230412	2920	1.71	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
112	20240312	100834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2960	-40	5	-1.33	39565260	13449	24.46	2920	2995	2920	3900	2100	3000	2941.87	8.69	0	1924	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	575	493.33	1.25	12	0.07	6.00	2375.00	8240	20230412	-64.08	2920	20240312	1.37	3940	-24.87	20240102	2920	1.37	20240312	8240	-64.08	20230412	2920	1.37	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
113	20240312	090832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2950	-50	5	-1.67	22654080	7724	14.05	2920	2995	2920	3900	2100	3000	2932.95	8.69	0	975	3043	3021	2978	2956	2913	3032	2967	97	900	500	1860	5	1	19435815	573	491.67	1.24	12	0.04	6.00	2375.00	8240	20230412	-64.20	2920	20240312	1.03	3940	-25.13	20240102	2920	1.03	20240312	8240	-64.20	20230412	2920	1.03	20240312	0.66	N	198940	500	97 억		1688161	N	N	0	N	00	N
114	20240311	160831	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3000	0	3	0.00	160352865	54013	82.26	2955	3000	2935	3900	2100	3000	2968.28	8.66	0	4133	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	583	500.00	1.26	12	0.28	6.00	2375.00	8240	20230412	-63.59	2935	20240311	2.21	3940	-23.86	20240102	2935	2.21	20240311	8240	-63.59	20230412	2935	2.21	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
115	20240311	150828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2995	-5	5	-0.17	151658075	51113	77.85	2955	3000	2935	3900	2100	3000	2967.10	8.66	0	4150	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	582	499.17	1.26	12	0.26	6.00	2375.00	8240	20230412	-63.65	2935	20240311	2.04	3940	-23.98	20240102	2935	2.04	20240311	8240	-63.65	20230412	2935	2.04	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
116	20240311	140826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2965	-35	5	-1.17	131652030	44392	67.61	2955	3000	2935	3900	2100	3000	2965.65	8.66	0	4418	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	576	494.17	1.25	12	0.23	6.00	2375.00	8240	20230412	-64.02	2935	20240311	1.02	3940	-24.75	20240102	2935	1.02	20240311	8240	-64.02	20230412	2935	1.02	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
117	20240311	130828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2945	-55	5	-1.83	125717400	42393	64.57	2955	3000	2935	3900	2100	3000	2965.51	8.66	0	4928	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	572	490.83	1.24	12	0.22	6.00	2375.00	8240	20230412	-64.26	2935	20240311	0.34	3940	-25.25	20240102	2935	0.34	20240311	8240	-64.26	20230412	2935	0.34	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
118	20240311	120829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2965	-35	5	-1.17	92995440	31297	47.67	2955	3000	2940	3900	2100	3000	2971.37	8.66	0	3444	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	576	494.17	1.25	12	0.16	6.00	2375.00	8240	20230412	-64.02	2940	20240311	0.85	3940	-24.75	20240102	2940	0.85	20240311	8240	-64.02	20230412	2940	0.85	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
119	20240311	110826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2990	-10	5	-0.33	62990080	21183	32.26	2955	3000	2950	3900	2100	3000	2973.59	8.66	0	2902	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	581	498.33	1.26	12	0.11	6.00	2375.00	8240	20230412	-63.71	2950	20240311	1.36	3940	-24.11	20240102	2950	1.36	20240311	8240	-63.71	20230412	2950	1.36	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
120	20240311	100816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2990	-10	5	-0.33	35251210	11860	18.06	2955	3000	2950	3900	2100	3000	2972.23	8.66	0	216	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	581	498.33	1.26	12	0.06	6.00	2375.00	8240	20230412	-63.71	2950	20240311	1.36	3940	-24.11	20240102	2950	1.36	20240311	8240	-63.71	20230412	2950	1.36	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
121	20240311	090821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2955	-45	5	-1.50	9020135	3052	4.65	2955	2995	2950	3900	2100	3000	2955.19	8.66	0	242	3083	3041	2998	2956	2913	3020	2935	97	900	500	1860	5	1	19435815	574	492.50	1.24	12	0.02	6.00	2375.00	8240	20230412	-64.14	2950	20240311	0.17	3940	-25.00	20240102	2950	0.17	20240311	8240	-64.14	20230412	2950	0.17	20240311	0.67	N	198940	500	97 억		1684018	N	N	0	N	00	N
122	20240308	160826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3000	-20	5	-0.66	195786940	65639	105.08	3020	3040	2955	3925	2115	3020	2982.78	8.70	0	-6555	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	583	500.00	1.26	12	0.34	6.00	2375.00	8240	20230412	-63.59	2955	20240308	1.52	3940	-23.86	20240102	2955	1.52	20240308	8240	-63.59	20230412	2955	1.52	20240308	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
123	20240308	150827	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2990	-30	5	-0.99	187694955	62932	100.75	3020	3040	2955	3925	2115	3020	2982.50	8.70	0	-5862	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	581	498.33	1.26	12	0.32	6.00	2375.00	8240	20230412	-63.71	2955	20240308	1.18	3940	-24.11	20240102	2955	1.18	20240308	8240	-63.71	20230412	2955	1.18	20240308	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
124	20240308	140818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2980	-40	5	-1.32	154713255	51849	83.01	3020	3040	2960	3925	2115	3020	2983.92	8.70	0	-4843	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	579	496.67	1.25	12	0.27	6.00	2375.00	8240	20230412	-63.83	2960	20240308	0.68	3940	-24.37	20240102	2960	0.68	20240308	8240	-63.83	20230412	2960	0.68	20240308	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
125	20240308	130816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2975	-45	5	-1.49	131634015	44090	70.58	3020	3040	2960	3925	2115	3020	2985.58	8.70	0	-1466	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	578	495.83	1.25	12	0.23	6.00	2375.00	8240	20230412	-63.90	2960	20240308	0.51	3940	-24.49	20240102	2960	0.51	20240308	8240	-63.90	20230412	2960	0.51	20240308	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
126	20240308	120818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2970	-50	5	-1.66	114061790	38162	61.09	3020	3040	2965	3925	2115	3020	2988.88	8.70	0	621	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	577	495.00	1.25	12	0.20	6.00	2375.00	8240	20230412	-63.96	2965	20240308	0.17	3940	-24.62	20240102	2965	0.17	20240308	8240	-63.96	20230412	2965	0.17	20240308	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
127	20240308	110819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2980	-40	5	-1.32	86559525	28919	46.30	3020	3040	2970	3925	2115	3020	2993.17	8.70	0	2959	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	579	496.67	1.25	12	0.15	6.00	2375.00	8240	20230412	-63.83	2970	20240308	0.34	3940	-24.37	20240102	2970	0.34	20240308	8240	-63.83	20230412	2970	0.34	20240308	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
128	20240308	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	48427005	16127	25.82	3020	3040	2995	3925	2115	3020	3002.85	8.70	0	3156	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	586	502.50	1.27	12	0.08	6.00	2375.00	8240	20230412	-63.41	2970	20240307	1.52	3940	-23.48	20240102	2970	1.52	20240307	8240	-63.41	20230412	2970	1.52	20240307	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
129	20240308	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	5159655	1711	2.74	3020	3040	3000	3925	2115	3020	3015.58	8.70	0	318	3113	3066	3018	2971	2923	3042	2947	97	905	500	1870	5	1	19435815	587	503.33	1.27	12	0.01	6.00	2375.00	8240	20230412	-63.35	2970	20240307	1.68	3940	-23.35	20240102	2970	1.68	20240307	8240	-63.35	20230412	2970	1.68	20240307	0.68	N	198940	500	97 억		1690513	N	N	0	N	00	N
130	20240307	160815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3020	-45	5	-1.47	187634595	62464	153.20	3065	3065	2970	3980	2150	3065	3003.88	8.69	0	1544	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	587	503.33	1.27	12	0.32	6.00	2375.00	8240	20230412	-63.35	2970	20240307	1.68	3940	-23.35	20240102	2970	1.68	20240307	8240	-63.35	20230412	2970	1.68	20240307	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
131	20240307	150756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3010	-55	5	-1.79	170622440	56799	139.31	3065	3065	2970	3980	2150	3065	3003.97	8.69	0	1683	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	585	501.67	1.27	12	0.29	6.00	2375.00	8240	20230412	-63.47	2970	20240307	1.35	3940	-23.60	20240102	2970	1.35	20240307	8240	-63.47	20230412	2970	1.35	20240307	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
132	20240307	140802	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3025	-40	5	-1.31	161002745	53604	131.47	3065	3065	2970	3980	2150	3065	3003.56	8.69	0	1609	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	588	504.17	1.27	12	0.28	6.00	2375.00	8240	20230412	-63.29	2970	20240307	1.85	3940	-23.22	20240102	2970	1.85	20240307	8240	-63.29	20230412	2970	1.85	20240307	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
133	20240307	130806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3005	-60	5	-1.96	153203370	51013	125.11	3065	3065	2970	3980	2150	3065	3003.22	8.69	0	1709	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	584	500.83	1.27	12	0.26	6.00	2375.00	8240	20230412	-63.53	2970	20240307	1.18	3940	-23.73	20240102	2970	1.18	20240307	8240	-63.53	20230412	2970	1.18	20240307	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
134	20240307	120809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3035	-30	5	-0.98	142127585	47316	116.05	3065	3065	2970	3980	2150	3065	3003.80	8.69	0	1888	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	590	505.83	1.28	12	0.24	6.00	2375.00	8240	20230412	-63.17	2970	20240307	2.19	3940	-22.97	20240102	2970	2.19	20240307	8240	-63.17	20230412	2970	2.19	20240307	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
135	20240307	110815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3005	-60	5	-1.96	80605910	26763	65.64	3065	3065	3000	3980	2150	3065	3011.84	8.69	0	2218	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	584	500.83	1.27	12	0.14	6.00	2375.00	8240	20230412	-63.53	3000	20240307	0.17	3940	-23.73	20240102	3000	0.17	20240307	8240	-63.53	20230412	3000	0.17	20240307	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
136	20240307	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-40	5	-1.31	18358750	6069	14.88	3065	3065	3005	3980	2150	3065	3025.00	8.69	0	-653	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	588	504.17	1.27	12	0.03	6.00	2375.00	8240	20230412	-63.29	3000	20240227	0.83	3940	-23.22	20240102	3000	0.83	20240227	8240	-63.29	20230412	3000	0.83	20240227	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
137	20240307	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-15	5	-0.49	567685	186	0.46	3065	3065	3040	3980	2150	3065	3052.07	8.69	0	-72	3125	3095	3055	3025	2985	3110	3040	97	915	500	1900	5	1	19435815	593	508.33	1.28	12	0.00	6.00	2375.00	8240	20230412	-62.99	3000	20240227	1.67	3940	-22.59	20240102	3000	1.67	20240227	8240	-62.99	20230412	3000	1.67	20240227	0.68	N	198940	500	97 억		1688454	N	N	0	N	00	N
138	20240306	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-25	5	-0.81	123106830	40522	69.05	3015	3085	3015	4015	2165	3090	3037.99	8.67	0	3456	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	596	510.83	1.29	12	0.21	6.00	2375.00	8240	20230412	-62.80	3000	20240227	2.17	3940	-22.21	20240102	3000	2.17	20240227	8240	-62.80	20230412	3000	2.17	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
139	20240306	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-40	5	-1.29	116376410	38322	65.30	3015	3085	3015	4015	2165	3090	3036.80	8.67	0	3934	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	593	508.33	1.28	12	0.20	6.00	2375.00	8240	20230412	-62.99	3000	20240227	1.67	3940	-22.59	20240102	3000	1.67	20240227	8240	-62.99	20230412	3000	1.67	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
140	20240306	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-60	5	-1.94	108340755	35670	60.78	3015	3085	3015	4015	2165	3090	3037.31	8.67	0	3983	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	589	505.00	1.28	12	0.18	6.00	2375.00	8240	20230412	-63.23	3000	20240227	1.00	3940	-23.10	20240102	3000	1.00	20240227	8240	-63.23	20230412	3000	1.00	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
141	20240306	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-55	5	-1.78	95883700	31580	53.81	3015	3085	3015	4015	2165	3090	3036.22	8.67	0	4212	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	590	505.83	1.28	12	0.16	6.00	2375.00	8240	20230412	-63.17	3000	20240227	1.17	3940	-22.97	20240102	3000	1.17	20240227	8240	-63.17	20230412	3000	1.17	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
142	20240306	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-55	5	-1.78	73425425	24187	41.21	3015	3085	3015	4015	2165	3090	3035.74	8.67	0	4289	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	590	505.83	1.28	12	0.12	6.00	2375.00	8240	20230412	-63.17	3000	20240227	1.17	3940	-22.97	20240102	3000	1.17	20240227	8240	-63.17	20230412	3000	1.17	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
143	20240306	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-40	5	-1.29	46331570	15275	26.03	3015	3085	3015	4015	2165	3090	3033.16	8.67	0	2422	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	593	508.33	1.28	12	0.08	6.00	2375.00	8240	20230412	-62.99	3000	20240227	1.67	3940	-22.59	20240102	3000	1.67	20240227	8240	-62.99	20230412	3000	1.67	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
144	20240306	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-20	5	-0.65	41787565	13786	23.49	3015	3085	3015	4015	2165	3090	3031.16	8.67	0	2581	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	597	511.67	1.29	12	0.07	6.00	2375.00	8240	20230412	-62.74	3000	20240227	2.33	3940	-22.08	20240102	3000	2.33	20240227	8240	-62.74	20230412	3000	2.33	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
145	20240306	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-5	5	-0.16	30891515	10218	17.41	3015	3085	3015	4015	2165	3090	3023.24	8.67	0	2206	3273	3181	3108	3016	2943	3227	3062	97	925	500	1910	5	1	19435815	600	514.17	1.30	12	0.05	6.00	2375.00	8240	20230412	-62.56	3000	20240227	2.83	3940	-21.70	20240102	3000	2.83	20240227	8240	-62.56	20230412	3000	2.83	20240227	0.68	N	198940	500	97 억		1684998	N	N	0	N	00	N
146	20240305	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	5	2	0.16	179845710	58675	141.31	3080	3200	3035	4010	2160	3085	3065.10	8.70	0	-5714	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	601	515.00	1.30	12	0.30	6.00	2375.00	8240	20230412	-62.50	3000	20240227	3.00	3940	-21.57	20240102	3000	3.00	20240227	8240	-62.50	20230412	3000	3.00	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
147	20240305	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-25	5	-0.81	173876090	56733	136.63	3080	3200	3035	4010	2160	3085	3064.81	8.70	0	-5755	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	595	510.00	1.29	12	0.29	6.00	2375.00	8240	20230412	-62.86	3000	20240227	2.00	3940	-22.34	20240102	3000	2.00	20240227	8240	-62.86	20230412	3000	2.00	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
148	20240305	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-30	5	-0.97	167880060	54778	131.92	3080	3200	3035	4010	2160	3085	3064.74	8.70	0	-4364	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	594	509.17	1.29	12	0.28	6.00	2375.00	8240	20230412	-62.92	3000	20240227	1.83	3940	-22.46	20240102	3000	1.83	20240227	8240	-62.92	20230412	3000	1.83	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
149	20240305	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-20	5	-0.65	160077060	52248	125.83	3080	3200	3035	4010	2160	3085	3063.79	8.70	0	-3425	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	596	510.83	1.29	12	0.27	6.00	2375.00	8240	20230412	-62.80	3000	20240227	2.17	3940	-22.21	20240102	3000	2.17	20240227	8240	-62.80	20230412	3000	2.17	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
150	20240305	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	157910745	51537	124.12	3080	3200	3035	4010	2160	3085	3064.03	8.70	0	-3417	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	598	512.50	1.29	12	0.27	6.00	2375.00	8240	20230412	-62.68	3000	20240227	2.50	3940	-21.95	20240102	3000	2.50	20240227	8240	-62.68	20230412	3000	2.50	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
151	20240305	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-25	5	-0.81	93010215	30219	72.78	3080	3200	3035	4010	2160	3085	3077.87	8.70	0	-2082	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	595	510.00	1.29	12	0.16	6.00	2375.00	8240	20230412	-62.86	3000	20240227	2.00	3940	-22.34	20240102	3000	2.00	20240227	8240	-62.86	20230412	3000	2.00	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
152	20240305	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	5	2	0.16	55318535	17850	42.99	3080	3200	3035	4010	2160	3085	3099.08	8.70	0	-1798	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	601	515.00	1.30	12	0.09	6.00	2375.00	8240	20230412	-62.50	3000	20240227	3.00	3940	-21.57	20240102	3000	3.00	20240227	8240	-62.50	20230412	3000	3.00	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
153	20240305	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	90	2	2.92	11230020	3581	8.62	3080	3200	3060	4010	2160	3085	3136.00	8.70	0	-193	3185	3135	3095	3045	3005	3115	3025	97	925	500	1910	5	1	19435815	617	529.17	1.34	12	0.02	6.00	2375.00	8240	20230412	-61.47	3000	20240227	5.83	3940	-19.42	20240102	3000	5.83	20240227	8240	-61.47	20230412	3000	5.83	20240227	0.68	N	198940	500	97 억		1690702	N	N	0	N	00	N
154	20240304	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-65	5	-2.06	128994920	41523	97.44	3100	3145	3055	4095	2205	3150	3106.59	8.72	0	-4618	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	600	514.17	1.30	12	0.21	6.00	2375.00	8240	20230412	-62.56	3000	20240227	2.83	3940	-21.70	20240102	3000	2.83	20240227	8240	-62.56	20230412	3000	2.83	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
155	20240304	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-45	5	-1.43	124928605	40208	94.35	3100	3145	3055	4095	2205	3150	3107.06	8.72	0	-4479	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	603	517.50	1.31	12	0.21	6.00	2375.00	8240	20230412	-62.32	3000	20240227	3.50	3940	-21.19	20240102	3000	3.50	20240227	8240	-62.32	20230412	3000	3.50	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
156	20240304	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-55	5	-1.75	120662175	38830	91.12	3100	3145	3055	4095	2205	3150	3107.45	8.72	0	-4198	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	602	515.83	1.30	12	0.20	6.00	2375.00	8240	20230412	-62.44	3000	20240227	3.17	3940	-21.45	20240102	3000	3.17	20240227	8240	-62.44	20230412	3000	3.17	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
157	20240304	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-60	5	-1.90	116071385	37347	87.64	3100	3145	3055	4095	2205	3150	3107.92	8.72	0	-4190	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	601	515.00	1.30	12	0.19	6.00	2375.00	8240	20230412	-62.50	3000	20240227	3.00	3940	-21.57	20240102	3000	3.00	20240227	8240	-62.50	20230412	3000	3.00	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
158	20240304	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-55	5	-1.75	95801375	30799	72.27	3100	3145	3055	4095	2205	3150	3110.54	8.72	0	-3600	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	602	515.83	1.30	12	0.16	6.00	2375.00	8240	20230412	-62.44	3000	20240227	3.17	3940	-21.45	20240102	3000	3.17	20240227	8240	-62.44	20230412	3000	3.17	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
159	20240304	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-50	5	-1.59	75685650	24296	57.01	3100	3145	3070	4095	2205	3150	3115.15	8.72	0	-3046	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	603	516.67	1.31	12	0.13	6.00	2375.00	8240	20230412	-62.38	3000	20240227	3.33	3940	-21.32	20240102	3000	3.33	20240227	8240	-62.38	20230412	3000	3.33	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
160	20240304	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-35	5	-1.11	52007515	16678	39.14	3100	3145	3100	4095	2205	3150	3118.33	8.72	0	-1270	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	605	519.17	1.31	12	0.09	6.00	2375.00	8240	20230412	-62.20	3000	20240227	3.83	3940	-20.94	20240102	3000	3.83	20240227	8240	-62.20	20230412	3000	3.83	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N
161	20240304	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-45	5	-1.43	6708420	2159	5.07	3100	3110	3100	4095	2205	3150	3107.19	8.72	0	498	3256	3202	3156	3102	3056	3180	3080	97	945	500	1950	5	1	19435815	603	517.50	1.31	12	0.01	6.00	2375.00	8240	20230412	-62.32	3000	20240227	3.50	3940	-21.19	20240102	3000	3.50	20240227	8240	-62.32	20230412	3000	3.50	20240227	0.69	N	198940	500	97 억		1695320	N	N	0	N	00	N