KissMeData/258610/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	161025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-25	5	-0.79	250930230	80616	51.33	3145	3200	3055	4085	2205	3145	3112.66	0.68	0	-9094	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	836	-1.96	4.24	12	0.30	-1594.00	736.00	5220	20230420	-40.23	2240	20230327	39.29	4160	-25.00	20240103	2865	8.90	20240206	5220	-40.23	20230420	2280	36.84	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
3	20240329	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-10	5	-0.32	243894710	78366	49.90	3145	3200	3055	4085	2205	3145	3112.25	0.68	0	-8436	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	840	-1.97	4.26	12	0.29	-1594.00	736.00	5220	20230420	-39.94	2240	20230327	39.96	4160	-24.64	20240103	2865	9.42	20240206	5220	-39.94	20230420	2280	37.50	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
4	20240329	141023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-40	5	-1.27	233766200	75106	47.82	3145	3200	3055	4085	2205	3145	3112.48	0.68	0	-8322	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	832	-1.95	4.22	12	0.28	-1594.00	736.00	5220	20230420	-40.52	2240	20230327	38.62	4160	-25.36	20240103	2865	8.38	20240206	5220	-40.52	20230420	2280	36.18	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
5	20240329	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-10	5	-0.32	182260240	58658	37.35	3145	3200	3055	4085	2205	3145	3107.17	0.68	0	-8245	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	840	-1.97	4.26	12	0.22	-1594.00	736.00	5220	20230420	-39.94	2240	20230327	39.96	4160	-24.64	20240103	2865	9.42	20240206	5220	-39.94	20230420	2280	37.50	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
6	20240329	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-50	5	-1.59	154828875	49741	31.67	3145	3200	3070	4085	2205	3145	3112.70	0.68	0	-9106	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	829	-1.94	4.21	12	0.19	-1594.00	736.00	5220	20230420	-40.71	2240	20230327	38.17	4160	-25.60	20240103	2865	8.03	20240206	5220	-40.71	20230420	2280	35.75	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
7	20240329	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-30	5	-0.95	90708690	28958	18.44	3145	3200	3080	4085	2205	3145	3132.42	0.68	0	-7155	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	834	-1.95	4.23	12	0.11	-1594.00	736.00	5220	20230420	-40.33	2240	20230327	39.06	4160	-25.12	20240103	2865	8.73	20240206	5220	-40.33	20230420	2280	36.62	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
8	20240329	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	5	2	0.16	68682280	21901	13.95	3145	3200	3080	4085	2205	3145	3136.03	0.68	0	-4458	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	844	-1.98	4.28	12	0.08	-1594.00	736.00	5220	20230420	-39.66	2240	20230327	40.62	4160	-24.28	20240103	2865	9.95	20240206	5220	-39.66	20230420	2280	38.16	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
9	20240329	091007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-45	5	-1.43	11260750	3594	2.29	3145	3200	3100	4085	2205	3145	3133.21	0.68	0	-740	3355	3250	3165	3060	2975	3207	3017	134	940	500	2070	5	1	26787133	830	-1.94	4.21	12	0.01	-1594.00	736.00	5220	20230420	-40.61	2240	20230327	38.39	4160	-25.48	20240103	2865	8.20	20240206	5220	-40.61	20230420	2280	35.96	20230331	0.49	N	258610	500	133 억		183060	N	N	0	N	00	N
10	20240328	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-70	5	-2.18	490801825	156302	146.93	3200	3270	3080	4175	2255	3215	3140.09	0.67	0	3325	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	842	-1.97	4.27	12	0.58	-1594.00	736.00	5220	20230420	-39.75	2240	20230327	40.40	4160	-24.40	20240103	2865	9.77	20240206	5220	-39.75	20230420	2280	37.94	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
11	20240328	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-65	5	-2.02	485528585	154623	145.35	3200	3270	3080	4175	2255	3215	3140.08	0.67	0	3435	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	844	-1.98	4.28	12	0.58	-1594.00	736.00	5220	20230420	-39.66	2240	20230327	40.62	4160	-24.28	20240103	2865	9.95	20240206	5220	-39.66	20230420	2280	38.16	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
12	20240328	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-95	5	-2.95	447138520	142282	133.75	3200	3270	3080	4175	2255	3215	3142.62	0.67	0	2662	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	836	-1.96	4.24	12	0.53	-1594.00	736.00	5220	20230420	-40.23	2240	20230327	39.29	4160	-25.00	20240103	2865	8.90	20240206	5220	-40.23	20230420	2280	36.84	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
13	20240328	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-55	5	-1.71	348431555	110529	103.90	3200	3270	3100	4175	2255	3215	3152.40	0.67	0	-2376	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	846	-1.98	4.29	12	0.41	-1594.00	736.00	5220	20230420	-39.46	2240	20230327	41.07	4160	-24.04	20240103	2865	10.30	20240206	5220	-39.46	20230420	2280	38.60	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
14	20240328	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-45	5	-1.40	326503410	103570	97.36	3200	3270	3100	4175	2255	3215	3152.49	0.67	0	-3246	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	849	-1.99	4.31	12	0.39	-1594.00	736.00	5220	20230420	-39.27	2240	20230327	41.52	4160	-23.80	20240103	2865	10.65	20240206	5220	-39.27	20230420	2280	39.04	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
15	20240328	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-55	5	-1.71	260772070	82637	77.68	3200	3270	3100	4175	2255	3215	3155.63	0.67	0	-5734	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	846	-1.98	4.29	12	0.31	-1594.00	736.00	5220	20230420	-39.46	2240	20230327	41.07	4160	-24.04	20240103	2865	10.30	20240206	5220	-39.46	20230420	2280	38.60	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
16	20240328	101022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-85	5	-2.64	246920280	78242	73.55	3200	3270	3100	4175	2255	3215	3155.85	0.67	0	-4914	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	838	-1.96	4.25	12	0.29	-1594.00	736.00	5220	20230420	-40.04	2240	20230327	39.73	4160	-24.76	20240103	2865	9.25	20240206	5220	-40.04	20230420	2280	37.28	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
17	20240328	091022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	40	2	1.24	76640925	24054	22.61	3200	3270	3120	4175	2255	3215	3186.20	0.67	0	1888	3351	3282	3196	3127	3041	3240	3085	134	960	500	2120	5	1	26787133	872	-2.04	4.42	12	0.09	-1594.00	736.00	5220	20230420	-37.64	2240	20230327	45.31	4160	-21.75	20240103	2865	13.61	20240206	5220	-37.64	20230420	2280	42.76	20230331	0.49	N	258610	500	133 억		179088	N	N	0	N	00	N
18	20240327	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	25	2	0.78	340365085	106380	115.73	3230	3265	3110	4145	2235	3190	3199.52	0.63	0	11002	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	861	-2.02	4.37	12	0.40	-1594.00	736.00	5220	20230420	-38.41	2240	20230327	43.53	4160	-22.72	20240103	2865	12.22	20240206	5220	-38.41	20230420	2240	43.53	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
19	20240327	151018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-5	5	-0.16	325651355	101798	110.75	3230	3265	3110	4145	2235	3190	3199.00	0.63	0	13197	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	853	-2.00	4.33	12	0.38	-1594.00	736.00	5220	20230420	-38.98	2240	20230327	42.19	4160	-23.44	20240103	2865	11.17	20240206	5220	-38.98	20230420	2240	42.19	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
20	20240327	141018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	10	2	0.31	279184535	87180	94.84	3230	3265	3110	4145	2235	3190	3202.39	0.63	0	13379	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	857	-2.01	4.35	12	0.33	-1594.00	736.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
21	20240327	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	35	2	1.10	209235095	65339	71.08	3230	3265	3110	4145	2235	3190	3202.30	0.63	0	8365	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	864	-2.02	4.38	12	0.24	-1594.00	736.00	5220	20230420	-38.22	2240	20230327	43.97	4160	-22.48	20240103	2865	12.57	20240206	5220	-38.22	20230420	2240	43.97	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
22	20240327	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	15	2	0.47	155186040	48629	52.90	3230	3250	3110	4145	2235	3190	3191.22	0.63	0	-2628	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	859	-2.01	4.35	12	0.18	-1594.00	736.00	5220	20230420	-38.60	2240	20230327	43.08	4160	-22.96	20240103	2865	11.87	20240206	5220	-38.60	20230420	2240	43.08	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
23	20240327	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	10	2	0.31	131497905	41247	44.87	3230	3250	3110	4145	2235	3190	3188.06	0.63	0	-5710	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	857	-2.01	4.35	12	0.15	-1594.00	736.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
24	20240327	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	5	2	0.16	73291150	23113	25.14	3230	3250	3110	4145	2235	3190	3170.99	0.63	0	-5378	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	856	-2.00	4.34	12	0.09	-1594.00	736.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
25	20240327	091019	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-35	5	-1.10	7432680	2358	2.57	3230	3240	3110	4145	2235	3190	3152.11	0.63	0	-1074	3323	3256	3178	3111	3033	3217	3072	134	955	500	2100	5	1	26787133	845	-1.98	4.29	12	0.01	-1594.00	736.00	5220	20230420	-39.56	2240	20230327	40.85	4160	-24.16	20240103	2865	10.12	20240206	5220	-39.56	20230420	2240	40.85	20230327	0.49	N	258610	500	133 억		168357	N	N	0	N	00	N
26	20240326	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	20	2	0.63	291767050	91921	147.09	3220	3245	3100	4120	2220	3170	3174.11	0.60	0	6556	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	855	-4.04	1.63	12	0.34	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	4160	-23.32	20240103	2865	11.34	20240206	5220	-38.89	20230420	2240	42.41	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
27	20240326	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	10	2	0.32	287264785	90499	144.82	3220	3245	3100	4120	2220	3170	3174.23	0.60	0	6400	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	852	-4.03	1.63	12	0.34	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	4160	-23.56	20240103	2865	10.99	20240206	5220	-39.08	20230420	2240	41.96	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
28	20240326	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-20	5	-0.63	266849470	84004	134.43	3220	3245	3100	4120	2220	3170	3176.63	0.60	0	6503	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	844	-3.99	1.61	12	0.31	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	4160	-24.28	20240103	2865	9.95	20240206	5220	-39.66	20230420	2240	40.62	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
29	20240326	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	5	2	0.16	149774020	46858	74.98	3220	3245	3145	4120	2220	3170	3196.34	0.60	0	4083	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	850	-4.02	1.62	12	0.17	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	4160	-23.68	20240103	2865	10.82	20240206	5220	-39.18	20230420	2240	41.74	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
30	20240326	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	50	2	1.58	124220375	38831	62.14	3220	3245	3145	4120	2220	3170	3199.00	0.60	0	5559	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	863	-4.08	1.65	12	0.14	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	4160	-22.60	20240103	2865	12.39	20240206	5220	-38.31	20230420	2240	43.75	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
31	20240326	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	30	2	0.95	115206820	36025	57.65	3220	3245	3145	4120	2220	3170	3197.97	0.60	0	7181	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	857	-4.06	1.64	12	0.13	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
32	20240326	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	45	2	1.42	58091820	18181	29.09	3220	3245	3145	4120	2220	3170	3195.19	0.60	0	9578	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	861	-4.07	1.64	12	0.07	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	4160	-22.72	20240103	2865	12.22	20240206	5220	-38.41	20230420	2240	43.53	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
33	20240326	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	20	2	0.63	1661640	523	0.84	3220	3220	3145	4120	2220	3170	3177.13	0.60	0	-336	3313	3241	3148	3076	2983	3277	3112	134	950	500	2090	5	1	26787133	855	-4.04	1.63	12	0.00	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	4160	-23.32	20240103	2865	11.34	20240206	5220	-38.89	20230420	2240	42.41	20230327	0.50	N	258610	500	133 억		161801	N	N	0	N	00	N
34	20240325	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	125	2	4.11	196609775	62491	26.10	3055	3220	3055	3955	2135	3045	3146.21	0.57	0	8400	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	849	-4.02	1.62	12	0.23	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	4160	-23.80	20240103	2865	10.65	20240206	5220	-39.27	20230420	2240	41.52	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
35	20240325	151041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	125	2	4.11	181795240	57811	24.15	3055	3220	3055	3955	2135	3045	3144.65	0.57	0	8203	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	849	-4.02	1.62	12	0.22	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	4160	-23.80	20240103	2865	10.65	20240206	5220	-39.27	20230420	2240	41.52	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
36	20240325	141039	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	135	2	4.43	156630325	49828	20.81	3055	3220	3055	3955	2135	3045	3143.42	0.57	0	7953	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	852	-4.03	1.63	12	0.19	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	4160	-23.56	20240103	2865	10.99	20240206	5220	-39.08	20230420	2240	41.96	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
37	20240325	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	95	2	3.12	152904245	48648	20.32	3055	3220	3055	3955	2135	3045	3143.07	0.57	0	7977	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	841	-3.98	1.61	12	0.18	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	4160	-24.52	20240103	2865	9.60	20240206	5220	-39.85	20230420	2240	40.18	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
38	20240325	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	155	2	5.09	147285900	46874	19.58	3055	3220	3055	3955	2135	3045	3142.17	0.57	0	8820	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	857	-4.06	1.64	12	0.17	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
39	20240325	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	165	2	5.42	131515700	41913	17.51	3055	3220	3055	3955	2135	3045	3137.83	0.57	0	10510	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	860	-4.07	1.64	12	0.16	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	4160	-22.84	20240103	2865	12.04	20240206	5220	-38.51	20230420	2240	43.30	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
40	20240325	101040	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	80	2	2.63	60644575	19340	8.08	3055	3220	3055	3955	2135	3045	3135.71	0.57	0	2305	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	837	-3.96	1.60	12	0.07	-789.00	1955.00	5220	20230420	-40.13	2240	20230327	39.51	4160	-24.88	20240103	2865	9.08	20240206	5220	-40.13	20230420	2240	39.51	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
41	20240325	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	105	2	3.45	21980475	7088	2.96	3055	3160	3055	3955	2135	3045	3101.08	0.57	0	1182	3345	3195	3100	2950	2855	3147	2902	134	910	500	2000	5	1	26787133	844	-3.99	1.61	12	0.03	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	4160	-24.28	20240103	2865	9.95	20240206	5220	-39.66	20230420	2240	40.62	20230327	0.50	N	258610	500	133 억		153247	N	N	0	N	00	N
42	20240322	161041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-205	5	-6.31	730095805	239266	238.43	3250	3250	3005	4225	2275	3250	3051.40	0.76	0	-48939	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	816	-3.86	1.56	12	0.89	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	4160	-26.80	20240103	2865	6.28	20240206	5220	-41.67	20230420	2240	35.94	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
43	20240322	151044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-210	5	-6.46	712307705	233434	232.62	3250	3250	3005	4225	2275	3250	3051.43	0.76	0	-47327	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	814	-3.85	1.55	12	0.87	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	4160	-26.92	20240103	2865	6.11	20240206	5220	-41.76	20230420	2240	35.71	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
44	20240322	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-200	5	-6.15	673697675	220780	220.01	3250	3250	3005	4225	2275	3250	3051.44	0.76	0	-46625	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	817	-3.87	1.56	12	0.82	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	4160	-26.68	20240103	2865	6.46	20240206	5220	-41.57	20230420	2240	36.16	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
45	20240322	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-210	5	-6.46	582839170	190861	190.19	3250	3250	3005	4225	2275	3250	3053.74	0.76	0	-50820	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	814	-3.85	1.55	12	0.71	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	4160	-26.92	20240103	2865	6.11	20240206	5220	-41.76	20230420	2240	35.71	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
46	20240322	121033	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-210	5	-6.46	518852015	169821	169.23	3250	3250	3005	4225	2275	3250	3055.29	0.76	0	-46517	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	814	-3.85	1.55	12	0.63	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	4160	-26.92	20240103	2865	6.11	20240206	5220	-41.76	20230420	2240	35.71	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
47	20240322	111041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-190	5	-5.85	455939600	149050	148.53	3250	3250	3005	4225	2275	3250	3058.97	0.76	0	-47532	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	820	-3.88	1.57	12	0.56	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	4160	-26.44	20240103	2865	6.81	20240206	5220	-41.38	20230420	2240	36.61	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
48	20240322	101032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-185	5	-5.69	298657500	97347	97.01	3250	3250	3005	4225	2275	3250	3067.97	0.76	0	-41615	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	821	-3.88	1.57	12	0.36	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	4160	-26.32	20240103	2865	6.98	20240206	5220	-41.28	20230420	2240	36.83	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
49	20240322	091032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-165	5	-5.08	137499720	44702	44.55	3250	3250	3015	4225	2275	3250	3075.92	0.76	0	-8807	3380	3315	3215	3150	3050	3347	3182	134	975	500	2140	5	1	26787133	826	-3.91	1.58	12	0.17	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	4160	-25.84	20240103	2865	7.68	20240206	5220	-40.90	20230420	2240	37.72	20230327	0.50	N	258610	500	133 억		202372	N	N	0	N	00	N
50	20240321	161037	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	115	2	3.67	321632845	100352	110.17	3135	3280	3115	4075	2195	3135	3205.05	0.70	0	16198	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	871	-4.12	1.66	12	0.37	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	4160	-21.88	20240103	2865	13.44	20240206	5220	-37.74	20230420	2240	45.09	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
51	20240321	151032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	85	2	2.71	313127800	97723	107.28	3135	3280	3115	4075	2195	3135	3204.24	0.70	0	15011	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	863	-4.08	1.65	12	0.36	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	4160	-22.60	20240103	2865	12.39	20240206	5220	-38.31	20230420	2240	43.75	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
52	20240321	141033	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	70	2	2.23	295121150	92089	101.09	3135	3280	3115	4075	2195	3135	3204.74	0.70	0	12838	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	859	-4.06	1.64	12	0.34	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	4160	-22.96	20240103	2865	11.87	20240206	5220	-38.60	20230420	2240	43.08	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
53	20240321	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	120	2	3.83	248872965	77733	85.33	3135	3280	3115	4075	2195	3135	3201.64	0.70	0	14800	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	872	-4.13	1.66	12	0.29	-789.00	1955.00	5220	20230420	-37.64	2240	20230327	45.31	4160	-21.75	20240103	2865	13.61	20240206	5220	-37.64	20230420	2240	45.31	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
54	20240321	121035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	65	2	2.07	181525380	56840	62.40	3135	3280	3115	4075	2195	3135	3193.62	0.70	0	13929	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	857	-4.06	1.64	12	0.21	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
55	20240321	111032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	40	2	1.28	144533200	45207	49.63	3135	3280	3115	4075	2195	3135	3197.14	0.70	0	9012	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	850	-4.02	1.62	12	0.17	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	4160	-23.68	20240103	2865	10.82	20240206	5220	-39.18	20230420	2240	41.74	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
56	20240321	101036	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	70	2	2.23	109840895	34297	37.65	3135	3280	3115	4075	2195	3135	3202.64	0.70	0	9204	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	859	-4.06	1.64	12	0.13	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	4160	-22.96	20240103	2865	11.87	20240206	5220	-38.60	20230420	2240	43.08	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
57	20240321	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	40	2	1.28	10645320	3414	3.75	3135	3195	3115	4075	2195	3135	3118.14	0.70	0	757	3295	3215	3170	3090	3045	3192	3067	134	940	500	2060	5	1	26787133	850	-4.02	1.62	12	0.01	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	4160	-23.68	20240103	2865	10.82	20240206	5220	-39.18	20230420	2240	41.74	20230327	0.50	N	258610	500	133 억		186767	N	N	0	N	00	N
58	20240320	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-75	5	-2.34	287406020	91091	113.35	3225	3250	3125	4170	2250	3210	3155.15	0.69	0	1709	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	840	-3.97	1.60	12	0.34	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	4160	-24.64	20240103	2865	9.42	20240206	5220	-39.94	20230420	2240	39.96	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
59	20240320	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-75	5	-2.34	255486985	80910	100.68	3225	3250	3125	4170	2250	3210	3157.67	0.69	0	2072	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	840	-3.97	1.60	12	0.30	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	4160	-24.64	20240103	2865	9.42	20240206	5220	-39.94	20230420	2240	39.96	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
60	20240320	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-50	5	-1.56	162107930	51319	63.86	3225	3250	3130	4170	2250	3210	3158.83	0.69	0	-789	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	846	-4.01	1.62	12	0.19	-789.00	1955.00	5220	20230420	-39.46	2240	20230327	41.07	4160	-24.04	20240103	2865	10.30	20240206	5220	-39.46	20230420	2240	41.07	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
61	20240320	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-30	5	-0.93	126545460	40012	49.79	3225	3250	3130	4170	2250	3210	3162.69	0.69	0	158	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	852	-4.03	1.63	12	0.15	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	4160	-23.56	20240103	2865	10.99	20240206	5220	-39.08	20230420	2240	41.96	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
62	20240320	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-15	5	-0.47	111371500	35194	43.79	3225	3250	3130	4170	2250	3210	3164.50	0.69	0	343	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	856	-4.05	1.63	12	0.13	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
63	20240320	111025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-40	5	-1.25	96769910	30590	38.07	3225	3250	3130	4170	2250	3210	3163.45	0.69	0	-413	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	849	-4.02	1.62	12	0.11	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	4160	-23.80	20240103	2865	10.65	20240206	5220	-39.27	20230420	2240	41.52	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
64	20240320	101020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-45	5	-1.40	48629940	15334	19.08	3225	3250	3150	4170	2250	3210	3171.38	0.69	0	2127	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	848	-4.01	1.62	12	0.06	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	4160	-23.92	20240103	2865	10.47	20240206	5220	-39.37	20230420	2240	41.29	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
65	20240320	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-10	5	-0.31	2429280	757	0.94	3225	3250	3185	4170	2250	3210	3209.09	0.69	0	-756	3383	3296	3198	3111	3013	3247	3062	134	960	500	2110	5	1	26787133	857	-4.06	1.64	12	0.00	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.50	N	258610	500	133 억		184444	N	N	0	N	00	N
66	20240319	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-15	5	-0.47	254686835	80362	73.09	3285	3285	3100	4190	2260	3225	3169.24	0.75	0	-14899	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	860	-4.07	1.64	12	0.30	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	4160	-22.84	20240103	2865	12.04	20240206	5220	-38.51	20230420	2240	43.30	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
67	20240319	151025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-30	5	-0.93	245348205	77444	70.43	3285	3285	3100	4190	2260	3225	3168.07	0.75	0	-13786	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	856	-4.05	1.63	12	0.29	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
68	20240319	141024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-50	5	-1.55	211736565	66937	60.88	3285	3285	3100	4190	2260	3225	3163.22	0.75	0	-8785	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	850	-4.02	1.62	12	0.25	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	4160	-23.68	20240103	2865	10.82	20240206	5220	-39.18	20230420	2240	41.74	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
69	20240319	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-85	5	-2.64	154385415	48717	44.31	3285	3285	3100	4190	2260	3225	3169.03	0.75	0	-6036	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	841	-3.98	1.61	12	0.18	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	4160	-24.52	20240103	2865	9.60	20240206	5220	-39.85	20230420	2240	40.18	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
70	20240319	121015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-75	5	-2.33	143429715	45225	41.13	3285	3285	3100	4190	2260	3225	3171.47	0.75	0	-5948	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	844	-3.99	1.61	12	0.17	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	4160	-24.28	20240103	2865	9.95	20240206	5220	-39.66	20230420	2240	40.62	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
71	20240319	111021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-55	5	-1.71	101909795	31992	29.10	3285	3285	3160	4190	2260	3225	3185.48	0.75	0	-378	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	849	-4.02	1.62	12	0.12	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	4160	-23.80	20240103	2865	10.65	20240206	5220	-39.27	20230420	2240	41.52	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
72	20240319	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-10	5	-0.31	26560210	8308	7.56	3285	3285	3165	4190	2260	3225	3196.94	0.75	0	-3587	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	861	-4.07	1.64	12	0.03	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	4160	-22.72	20240103	2865	12.22	20240206	5220	-38.41	20230420	2240	43.53	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
73	20240319	091022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-20	5	-0.62	4452935	1397	1.27	3285	3285	3165	4190	2260	3225	3187.50	0.75	0	-826	3445	3335	3240	3130	3035	3390	3185	134	965	500	2120	5	1	26787133	859	-4.06	1.64	12	0.01	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	4160	-22.96	20240103	2865	11.87	20240206	5220	-38.60	20230420	2240	43.08	20230327	0.50	N	258610	500	133 억		199918	N	N	0	N	00	N
74	20240318	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	25	2	0.78	354469035	109952	51.54	3200	3350	3145	4160	2240	3200	3223.85	0.78	0	-9058	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	864	-4.09	1.65	12	0.41	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	4160	-22.48	20240103	2865	12.57	20240206	5220	-38.22	20230420	2240	43.97	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
75	20240318	151015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	25	2	0.78	305661555	94785	44.43	3200	3350	3145	4160	2240	3200	3224.79	0.78	0	-5461	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	864	-4.09	1.65	12	0.35	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	4160	-22.48	20240103	2865	12.57	20240206	5220	-38.22	20230420	2240	43.97	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
76	20240318	141015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	10	2	0.31	258370555	80064	37.53	3200	3350	3145	4160	2240	3200	3227.05	0.78	0	-8679	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	860	-4.07	1.64	12	0.30	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	4160	-22.84	20240103	2865	12.04	20240206	5220	-38.51	20230420	2240	43.30	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
77	20240318	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	0	3	0.00	247673300	76715	35.96	3200	3350	3145	4160	2240	3200	3228.49	0.78	0	-7725	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	857	-4.06	1.64	12	0.29	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
78	20240318	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	20	2	0.62	241599810	74815	35.07	3200	3350	3145	4160	2240	3200	3229.30	0.78	0	-7594	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	863	-4.08	1.65	12	0.28	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	4160	-22.60	20240103	2865	12.39	20240206	5220	-38.31	20230420	2240	43.75	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
79	20240318	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-5	5	-0.16	228832570	70822	33.20	3200	3350	3145	4160	2240	3200	3231.09	0.78	0	-5350	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	856	-4.05	1.63	12	0.26	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
80	20240318	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	60	2	1.88	197862340	61143	28.66	3200	3350	3145	4160	2240	3200	3236.06	0.78	0	-2634	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	873	-4.13	1.67	12	0.23	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	4160	-21.63	20240103	2865	13.79	20240206	5220	-37.55	20230420	2240	45.54	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
81	20240318	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	15	2	0.47	47342450	14824	6.95	3200	3285	3150	4160	2240	3200	3193.64	0.78	0	4078	3556	3377	3221	3042	2886	3300	2965	134	960	500	2110	5	1	26787133	861	-4.07	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	4160	-22.72	20240103	2865	12.22	20240206	5220	-38.41	20230420	2240	43.53	20230327	0.50	N	258610	500	133 억		208953	N	N	0	N	00	N
82	20240315	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-120	5	-3.61	676316745	213329	151.26	3400	3400	3065	4315	2325	3320	3170.27	0.55	0	59877	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	857	-4.06	1.64	12	0.80	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	4160	-23.08	20240103	2865	11.69	20240206	5220	-38.70	20230420	2240	42.86	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
83	20240315	150934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-105	5	-3.16	665141110	209835	148.79	3400	3400	3065	4315	2325	3320	3169.83	0.55	0	61196	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	861	-4.07	1.64	12	0.78	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	4160	-22.72	20240103	2865	12.22	20240206	5220	-38.41	20230420	2240	43.53	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
84	20240315	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-125	5	-3.77	637121410	201054	142.56	3400	3400	3065	4315	2325	3320	3168.91	0.55	0	59303	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	856	-4.05	1.63	12	0.75	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
85	20240315	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-80	5	-2.41	563550795	178052	126.25	3400	3400	3065	4315	2325	3320	3165.09	0.55	0	55885	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	868	-4.11	1.66	12	0.66	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	4160	-22.12	20240103	2865	13.09	20240206	5220	-37.93	20230420	2240	44.64	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
86	20240315	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-170	5	-5.12	533192740	168549	119.51	3400	3400	3065	4315	2325	3320	3163.43	0.55	0	52444	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	844	-3.99	1.61	12	0.63	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	4160	-24.28	20240103	2865	9.95	20240206	5220	-39.66	20230420	2240	40.62	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
87	20240315	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-125	5	-3.77	436431805	137641	97.60	3400	3400	3065	4315	2325	3320	3170.80	0.55	0	47496	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	856	-4.05	1.63	12	0.51	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
88	20240315	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-110	5	-3.31	398853385	125949	89.31	3400	3400	3065	4315	2325	3320	3166.78	0.55	0	46172	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	860	-4.07	1.64	12	0.47	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	4160	-22.84	20240103	2865	12.04	20240206	5220	-38.51	20230420	2240	43.30	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
89	20240315	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-125	5	-3.77	21866750	6695	4.75	3400	3400	3195	4315	2325	3320	3266.13	0.55	0	-1112	3643	3481	3368	3206	3093	3425	3150	134	995	500	2190	5	1	26787133	856	-4.05	1.63	12	0.02	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	4160	-23.20	20240103	2865	11.52	20240206	5220	-38.79	20230420	2240	42.63	20230327	0.53	N	258610	500	133 억		147061	N	N	0	N	00	N
90	20240314	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-95	5	-2.78	479809285	141028	83.23	3415	3530	3255	4435	2395	3415	3402.33	0.61	0	-13833	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	889	-4.21	1.70	12	0.53	-789.00	1955.00	5220	20230420	-36.40	2240	20230327	48.21	4160	-20.19	20240103	2865	15.88	20240206	5220	-36.40	20230420	2240	48.21	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
91	20240314	150959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-65	5	-1.90	459324090	134857	79.59	3415	3530	3255	4435	2395	3415	3406.01	0.61	0	-13240	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	897	-4.25	1.71	12	0.50	-789.00	1955.00	5220	20230420	-35.82	2240	20230327	49.55	4160	-19.47	20240103	2865	16.93	20240206	5220	-35.82	20230420	2240	49.55	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
92	20240314	140958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-75	5	-2.20	403721585	118199	69.76	3415	3530	3320	4435	2395	3415	3415.61	0.61	0	-16258	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	895	-4.23	1.71	12	0.44	-789.00	1955.00	5220	20230420	-36.02	2240	20230327	49.11	4160	-19.71	20240103	2865	16.58	20240206	5220	-36.02	20230420	2240	49.11	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
93	20240314	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-15	5	-0.44	335764350	97889	57.77	3415	3530	3355	4435	2395	3415	3430.05	0.61	0	-17130	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	911	-4.31	1.74	12	0.37	-789.00	1955.00	5220	20230420	-34.87	2240	20230327	51.79	4160	-18.27	20240103	2865	18.67	20240206	5220	-34.87	20230420	2240	51.79	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
94	20240314	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-50	5	-1.46	313705825	91328	53.90	3415	3530	3365	4435	2395	3415	3434.94	0.61	0	-16189	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	901	-4.26	1.72	12	0.34	-789.00	1955.00	5220	20230420	-35.54	2240	20230327	50.22	4160	-19.11	20240103	2865	17.45	20240206	5220	-35.54	20230420	2240	50.22	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
95	20240314	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-20	5	-0.59	280586005	81540	48.12	3415	3530	3365	4435	2395	3415	3441.08	0.61	0	-13583	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	909	-4.30	1.74	12	0.30	-789.00	1955.00	5220	20230420	-34.96	2240	20230327	51.56	4160	-18.39	20240103	2865	18.50	20240206	5220	-34.96	20230420	2240	51.56	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
96	20240314	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-15	5	-0.44	240731550	69799	41.19	3415	3530	3380	4435	2395	3415	3448.93	0.61	0	-9637	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	911	-4.31	1.74	12	0.26	-789.00	1955.00	5220	20230420	-34.87	2240	20230327	51.79	4160	-18.27	20240103	2865	18.67	20240206	5220	-34.87	20230420	2240	51.79	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
97	20240314	091002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	25	2	0.73	27131420	7939	4.69	3415	3440	3390	4435	2395	3415	3417.49	0.61	0	-495	3671	3542	3461	3332	3251	3502	3292	134	1020	500	2250	5	1	26787133	921	-4.36	1.76	12	0.03	-789.00	1955.00	5220	20230420	-34.10	2240	20230327	53.57	4160	-17.31	20240103	2865	20.07	20240206	5220	-34.10	20230420	2240	53.57	20230327	0.54	N	258610	500	133 억		163364	N	N	0	N	00	N
98	20240313	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-135	5	-3.80	585262765	169439	159.72	3555	3590	3380	4615	2485	3550	3454.12	0.55	0	16094	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	915	-4.33	1.75	12	0.63	-789.00	1955.00	5220	20230420	-34.58	2240	20230327	52.46	4160	-17.91	20240103	2865	19.20	20240206	5220	-34.58	20230420	2240	52.46	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
99	20240313	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-125	5	-3.52	549563080	158995	149.87	3555	3590	3380	4615	2485	3550	3456.48	0.55	0	17751	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	917	-4.34	1.75	12	0.59	-789.00	1955.00	5220	20230420	-34.39	2240	20230327	52.90	4160	-17.67	20240103	2865	19.55	20240206	5220	-34.39	20230420	2240	52.90	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
100	20240313	140946	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-125	5	-3.52	449695345	129789	122.34	3555	3590	3380	4615	2485	3550	3464.82	0.55	0	14153	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	917	-4.34	1.75	12	0.48	-789.00	1955.00	5220	20230420	-34.39	2240	20230327	52.90	4160	-17.67	20240103	2865	19.55	20240206	5220	-34.39	20230420	2240	52.90	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
101	20240313	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-60	5	-1.69	346422260	99565	93.85	3555	3590	3385	4615	2485	3550	3479.36	0.55	0	9977	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	935	-4.42	1.79	12	0.37	-789.00	1955.00	5220	20230420	-33.14	2240	20230327	55.80	4160	-16.11	20240103	2865	21.82	20240206	5220	-33.14	20230420	2240	55.80	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
102	20240313	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-55	5	-1.55	319605860	91846	86.58	3555	3590	3385	4615	2485	3550	3479.80	0.55	0	9779	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	936	-4.43	1.79	12	0.34	-789.00	1955.00	5220	20230420	-33.05	2240	20230327	56.03	4160	-15.99	20240103	2865	21.99	20240206	5220	-33.05	20230420	2240	56.03	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
103	20240313	110946	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-75	5	-2.11	275092490	79048	74.51	3555	3590	3385	4615	2485	3550	3480.07	0.55	0	12492	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	931	-4.40	1.78	12	0.30	-789.00	1955.00	5220	20230420	-33.43	2240	20230327	55.13	4160	-16.47	20240103	2865	21.29	20240206	5220	-33.43	20230420	2240	55.13	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
104	20240313	100942	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	0	3	0.00	153096465	43612	41.11	3555	3590	3450	4615	2485	3550	3510.42	0.55	0	8827	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	951	-4.50	1.82	12	0.16	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	4160	-14.66	20240103	2865	23.91	20240206	5220	-31.99	20230420	2240	58.48	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
105	20240313	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-50	5	-1.41	91828245	26190	24.69	3555	3590	3470	4615	2485	3550	3506.23	0.55	0	10631	3836	3692	3596	3452	3356	3645	3405	134	1065	500	2340	5	1	26787133	938	-4.44	1.79	12	0.10	-789.00	1955.00	5220	20230420	-32.95	2240	20230327	56.25	4160	-15.87	20240103	2865	22.16	20240206	5220	-32.95	20230420	2240	56.25	20230327	0.54	N	258610	500	133 억		147281	N	N	0	N	00	N
106	20240312	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-120	5	-3.27	379264680	106087	153.74	3740	3740	3500	4770	2570	3670	3575.03	0.64	0	-23184	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	951	-4.50	1.82	12	0.40	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	4160	-14.66	20240103	2865	23.91	20240206	5220	-31.99	20230420	2240	58.48	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
107	20240312	150934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-145	5	-3.95	357838600	100045	144.99	3740	3740	3500	4770	2570	3670	3576.78	0.64	0	-18288	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	944	-4.47	1.80	12	0.37	-789.00	1955.00	5220	20230420	-32.47	2240	20230327	57.37	4160	-15.26	20240103	2865	23.04	20240206	5220	-32.47	20230420	2240	57.37	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
108	20240312	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-135	5	-3.68	282249055	78578	113.88	3740	3740	3520	4770	2570	3670	3591.96	0.64	0	-11790	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	947	-4.48	1.81	12	0.29	-789.00	1955.00	5220	20230420	-32.28	2240	20230327	57.81	4160	-15.02	20240103	2865	23.39	20240206	5220	-32.28	20230420	2240	57.81	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
109	20240312	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-140	5	-3.81	237870095	66062	95.74	3740	3740	3520	4770	2570	3670	3600.71	0.64	0	-8327	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	946	-4.47	1.81	12	0.25	-789.00	1955.00	5220	20230420	-32.38	2240	20230327	57.59	4160	-15.14	20240103	2865	23.21	20240206	5220	-32.38	20230420	2240	57.59	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
110	20240312	120938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	-35	5	-0.95	126742410	34924	50.61	3740	3740	3600	4770	2570	3670	3629.09	0.64	0	-3197	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	974	-4.61	1.86	12	0.13	-789.00	1955.00	5220	20230420	-30.36	2240	20230327	62.28	4160	-12.62	20240103	2865	26.88	20240206	5220	-30.36	20230420	2240	62.28	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
111	20240312	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-20	5	-0.54	105513475	29073	42.13	3740	3740	3600	4770	2570	3670	3629.26	0.64	0	-1228	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	978	-4.63	1.87	12	0.11	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	4160	-12.26	20240103	2865	27.40	20240206	5220	-30.08	20230420	2240	62.95	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
112	20240312	100937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-30	5	-0.82	77132325	21266	30.82	3740	3740	3600	4770	2570	3670	3627.03	0.64	0	-1291	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	975	-4.61	1.86	12	0.08	-789.00	1955.00	5220	20230420	-30.27	2240	20230327	62.50	4160	-12.50	20240103	2865	27.05	20240206	5220	-30.27	20230420	2240	62.50	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
113	20240312	090935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-30	5	-0.82	34418695	9543	13.83	3740	3740	3600	4770	2570	3670	3606.70	0.64	0	1407	3783	3726	3663	3606	3543	3695	3575	134	1100	500	2420	5	1	26787133	975	-4.61	1.86	12	0.04	-789.00	1955.00	5220	20230420	-30.27	2240	20230327	62.50	4160	-12.50	20240103	2865	27.05	20240206	5220	-30.27	20230420	2240	62.50	20230327	0.53	N	258610	500	133 억		171010	N	N	0	N	00	N
114	20240311	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-25	5	-0.68	251528265	68950	77.26	3695	3720	3600	4800	2590	3695	3647.98	0.63	0	3339	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	983	-4.65	1.88	12	0.26	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	2865	28.10	20240206	5220	-29.69	20230420	2240	63.84	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
115	20240311	150930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-45	5	-1.22	237161260	65029	72.87	3695	3720	3600	4800	2590	3695	3647.01	0.63	0	4265	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	978	-4.63	1.87	12	0.24	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	4160	-12.26	20240103	2865	27.40	20240206	5220	-30.08	20230420	2240	62.95	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
116	20240311	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-75	5	-2.03	214074445	58663	65.73	3695	3720	3600	4800	2590	3695	3649.22	0.63	0	3000	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	970	-4.59	1.85	12	0.22	-789.00	1955.00	5220	20230420	-30.65	2240	20230327	61.61	4160	-12.98	20240103	2865	26.35	20240206	5220	-30.65	20230420	2240	61.61	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
117	20240311	130929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-30	5	-0.81	165423165	45255	50.71	3695	3720	3600	4800	2590	3695	3655.36	0.63	0	1405	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	982	-4.65	1.87	12	0.17	-789.00	1955.00	5220	20230420	-29.79	2240	20230327	63.62	4160	-11.90	20240103	2865	27.92	20240206	5220	-29.79	20230420	2240	63.62	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
118	20240311	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-15	5	-0.41	162147670	44358	49.71	3695	3720	3600	4800	2590	3695	3655.43	0.63	0	1908	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	986	-4.66	1.88	12	0.17	-789.00	1955.00	5220	20230420	-29.50	2240	20230327	64.29	4160	-11.54	20240103	2865	28.45	20240206	5220	-29.50	20230420	2240	64.29	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
119	20240311	110928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-25	5	-0.68	147063795	40237	45.09	3695	3720	3600	4800	2590	3695	3654.94	0.63	0	2202	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	983	-4.65	1.88	12	0.15	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	2865	28.10	20240206	5220	-29.69	20230420	2240	63.84	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
120	20240311	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	5	2	0.14	85866070	23513	26.35	3695	3720	3600	4800	2590	3695	3651.86	0.63	0	3836	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	991	-4.69	1.89	12	0.09	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	2865	29.14	20240206	5220	-29.12	20230420	2240	65.18	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
121	20240311	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-10	5	-0.27	7561635	2079	2.33	3695	3695	3600	4800	2590	3695	3637.15	0.63	0	-207	3831	3762	3681	3612	3531	3797	3647	134	1105	500	2430	5	1	26787133	987	-4.67	1.88	12	0.01	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	4160	-11.42	20240103	2865	28.62	20240206	5220	-29.41	20230420	2240	64.51	20230327	0.54	N	258610	500	133 억		167671	N	N	0	N	00	N
122	20240308	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	325510660	89105	58.74	3655	3750	3600	4795	2585	3690	3653.11	0.64	0	-2653	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	990	-4.68	1.89	12	0.33	-789.00	1955.00	5220	20230420	-29.21	2240	20230327	64.96	4160	-11.18	20240103	2865	28.97	20240206	5220	-29.21	20230420	2240	64.96	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
123	20240308	150927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	0	3	0.00	312353925	85542	56.40	3655	3750	3600	4795	2585	3690	3651.47	0.64	0	-1458	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	988	-4.68	1.89	12	0.32	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	4160	-11.30	20240103	2865	28.80	20240206	5220	-29.31	20230420	2240	64.73	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
124	20240308	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-40	5	-1.08	286232295	78444	51.72	3655	3750	3600	4795	2585	3690	3648.87	0.64	0	1418	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	978	-4.63	1.87	12	0.29	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	4160	-12.26	20240103	2865	27.40	20240206	5220	-30.08	20230420	2240	62.95	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
125	20240308	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-45	5	-1.22	129782960	35265	23.25	3655	3750	3635	4795	2585	3690	3680.22	0.64	0	-8278	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	976	-4.62	1.86	12	0.13	-789.00	1955.00	5220	20230420	-30.17	2240	20230327	62.72	4160	-12.38	20240103	2865	27.23	20240206	5220	-30.17	20230420	2240	62.72	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
126	20240308	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	5	2	0.14	98934385	26831	17.69	3655	3750	3635	4795	2585	3690	3687.32	0.64	0	-6832	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	990	-4.68	1.89	12	0.10	-789.00	1955.00	5220	20230420	-29.21	2240	20230327	64.96	4160	-11.18	20240103	2865	28.97	20240206	5220	-29.21	20230420	2240	64.96	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
127	20240308	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3725	35	2	0.95	92707295	25144	16.58	3655	3750	3635	4795	2585	3690	3687.05	0.64	0	-5694	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	998	-4.72	1.91	12	0.09	-789.00	1955.00	5220	20230420	-28.64	2240	20230327	66.29	4160	-10.46	20240103	2865	30.02	20240206	5220	-28.64	20230420	2240	66.29	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
128	20240308	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-20	5	-0.54	38192955	10420	6.87	3655	3750	3635	4795	2585	3690	3665.35	0.64	0	-1679	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	983	-4.65	1.88	12	0.04	-789.00	1955.00	5220	20230420	-29.69	2240	20230327	63.84	4160	-11.78	20240103	2865	28.10	20240206	5220	-29.69	20230420	2240	63.84	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
129	20240308	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	0	3	0.00	17947655	4897	3.23	3655	3750	3655	4795	2585	3690	3665.03	0.64	0	576	3943	3816	3718	3591	3493	3767	3542	134	1105	500	2430	5	1	26787133	988	-4.68	1.89	12	0.02	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	4160	-11.30	20240103	2865	28.80	20240206	5220	-29.31	20230420	2240	64.73	20230327	0.54	N	258610	500	133 억		170328	N	N	0	N	00	N
130	20240307	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-80	5	-2.12	565579020	151678	55.65	3770	3845	3620	4900	2640	3770	3728.81	0.67	0	-8715	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	988	-4.68	1.89	12	0.57	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	4160	-11.30	20240103	2865	28.80	20240206	5220	-29.31	20230420	2240	64.73	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
131	20240307	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-50	5	-1.33	555525675	148964	54.65	3770	3845	3620	4900	2640	3770	3729.26	0.67	0	-7235	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	996	-4.71	1.90	12	0.56	-789.00	1955.00	5220	20230420	-28.74	2240	20230327	66.07	4160	-10.58	20240103	2865	29.84	20240206	5220	-28.74	20230420	2240	66.07	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
132	20240307	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-85	5	-2.25	521374980	139684	51.24	3770	3845	3620	4900	2640	3770	3732.53	0.67	0	-2513	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	987	-4.67	1.88	12	0.52	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	4160	-11.42	20240103	2865	28.62	20240206	5220	-29.41	20230420	2240	64.51	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
133	20240307	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-70	5	-1.86	464815700	124240	45.58	3770	3845	3665	4900	2640	3770	3741.27	0.67	0	1463	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	991	-4.69	1.89	12	0.46	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	4160	-11.06	20240103	2865	29.14	20240206	5220	-29.12	20230420	2240	65.18	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
134	20240307	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-105	5	-2.79	431844585	115304	42.30	3770	3845	3665	4900	2640	3770	3745.27	0.67	0	3083	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	982	-4.65	1.87	12	0.43	-789.00	1955.00	5220	20230420	-29.79	2240	20230327	63.62	4160	-11.90	20240103	2865	27.92	20240206	5220	-29.79	20230420	2240	63.62	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
135	20240307	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-65	5	-1.72	353080075	93935	34.46	3770	3845	3675	4900	2640	3770	3758.77	0.67	0	15375	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	992	-4.70	1.90	12	0.35	-789.00	1955.00	5220	20230420	-29.02	2240	20230327	65.40	4160	-10.94	20240103	2865	29.32	20240206	5220	-29.02	20230420	2240	65.40	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
136	20240307	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-35	5	-0.93	273123105	72354	26.54	3770	3845	3720	4900	2640	3770	3774.82	0.67	0	15015	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	1000	-4.73	1.91	12	0.27	-789.00	1955.00	5220	20230420	-28.45	2240	20230327	66.74	4160	-10.22	20240103	2865	30.37	20240206	5220	-28.45	20230420	2240	66.74	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
137	20240307	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	30	2	0.80	53878720	14295	5.24	3770	3800	3720	4900	2640	3770	3769.06	0.67	0	8357	4116	3942	3811	3637	3506	3877	3572	134	1130	500	2480	5	1	26787133	1018	-4.82	1.94	12	0.05	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	4160	-8.65	20240103	2865	32.64	20240206	5220	-27.20	20230420	2240	69.64	20230327	0.54	N	258610	500	133 억		179032	N	N	0	N	00	N
138	20240306	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-155	5	-3.95	1028320055	271178	171.40	3850	3985	3680	5100	2750	3925	3792.05	0.78	0	-28726	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	1010	-4.78	1.93	12	1.01	-789.00	1955.00	5220	20230420	-27.78	2240	20230327	68.30	4160	-9.38	20240103	2865	31.59	20240206	5220	-27.78	20230420	2240	68.30	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
139	20240306	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	-195	5	-4.97	991737870	261452	165.26	3850	3985	3680	5100	2750	3925	3793.19	0.78	0	-24046	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	999	-4.73	1.91	12	0.98	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	4160	-10.34	20240103	2865	30.19	20240206	5220	-28.54	20230420	2240	66.52	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
140	20240306	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-240	5	-6.11	960591015	253088	159.97	3850	3985	3680	5100	2750	3925	3795.48	0.78	0	-20481	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	987	-4.67	1.88	12	0.94	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	4160	-11.42	20240103	2865	28.62	20240206	5220	-29.41	20230420	2240	64.51	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
141	20240306	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-130	5	-3.31	831314210	218344	138.01	3850	3985	3700	5100	2750	3925	3807.36	0.78	0	-15416	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	1017	-4.81	1.94	12	0.82	-789.00	1955.00	5220	20230420	-27.30	2240	20230327	69.42	4160	-8.77	20240103	2865	32.46	20240206	5220	-27.30	20230420	2240	69.42	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
142	20240306	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-175	5	-4.46	647037275	169010	106.83	3850	3985	3730	5100	2750	3925	3828.40	0.78	0	444	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	1005	-4.75	1.92	12	0.63	-789.00	1955.00	5220	20230420	-28.16	2240	20230327	67.41	4160	-9.86	20240103	2865	30.89	20240206	5220	-28.16	20230420	2240	67.41	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
143	20240306	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-105	5	-2.68	529164525	137761	87.07	3850	3985	3730	5100	2750	3925	3841.18	0.78	0	9466	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	1023	-4.84	1.95	12	0.51	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	4160	-8.17	20240103	2865	33.33	20240206	5220	-26.82	20230420	2240	70.54	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
144	20240306	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-85	5	-2.17	464432800	120712	76.30	3850	3985	3730	5100	2750	3925	3847.45	0.78	0	14116	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	1029	-4.87	1.96	12	0.45	-789.00	1955.00	5220	20230420	-26.44	2240	20230327	71.43	4160	-7.69	20240103	2865	34.03	20240206	5220	-26.44	20230420	2240	71.43	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
145	20240306	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	45	2	1.15	23907705	6125	3.87	3850	3980	3850	5100	2750	3925	3903.30	0.78	0	2129	4021	3972	3901	3852	3781	3997	3877	134	1175	500	2590	5	1	26787133	1063	-5.03	2.03	12	0.02	-789.00	1955.00	5220	20230420	-23.95	2240	20230327	77.23	4160	-4.57	20240103	2865	38.57	20240206	5220	-23.95	20230420	2240	77.23	20230327	0.50	N	258610	500	133 억		208013	N	N	0	N	00	N
146	20240305	160859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	10	2	0.26	614896285	157941	72.55	3875	3950	3830	5080	2745	3915	3893.20	0.64	0	30102	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1051	-4.97	2.01	12	0.59	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	4160	-5.65	20240103	2865	37.00	20240206	5220	-24.81	20230420	2240	75.22	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
147	20240305	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-10	5	-0.26	587311540	150910	69.32	3875	3950	3830	5080	2745	3915	3891.80	0.64	0	27756	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1046	-4.95	2.00	12	0.56	-789.00	1955.00	5220	20230420	-25.19	2240	20230327	74.33	4160	-6.13	20240103	2865	36.30	20240206	5220	-25.19	20230420	2240	74.33	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
148	20240305	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-5	5	-0.13	501225105	128950	59.23	3875	3950	3830	5080	2745	3915	3886.97	0.64	0	20122	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1047	-4.96	2.00	12	0.48	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	4160	-6.01	20240103	2865	36.47	20240206	5220	-25.10	20230420	2240	74.55	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
149	20240305	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-70	5	-1.79	348340645	89814	41.26	3875	3950	3830	5080	2745	3915	3878.47	0.64	0	6825	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1030	-4.87	1.97	12	0.34	-789.00	1955.00	5220	20230420	-26.34	2240	20230327	71.65	4160	-7.57	20240103	2865	34.21	20240206	5220	-26.34	20230420	2240	71.65	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
150	20240305	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	5	2	0.13	252597620	65080	29.90	3875	3950	3830	5080	2745	3915	3881.34	0.64	0	11016	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1050	-4.97	2.01	12	0.24	-789.00	1955.00	5220	20230420	-24.90	2240	20230327	75.00	4160	-5.77	20240103	2865	36.82	20240206	5220	-24.90	20230420	2240	75.00	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
151	20240305	110852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-20	5	-0.51	137697070	35683	16.39	3875	3910	3830	5080	2745	3915	3858.90	0.64	0	5257	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1043	-4.94	1.99	12	0.13	-789.00	1955.00	5220	20230420	-25.38	2240	20230327	73.88	4160	-6.37	20240103	2865	35.95	20240206	5220	-25.38	20230420	2240	73.88	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
152	20240305	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-45	5	-1.15	48834820	12699	5.83	3875	3910	3830	5080	2745	3915	3845.56	0.64	0	-1483	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1037	-4.90	1.98	12	0.05	-789.00	1955.00	5220	20230420	-25.86	2240	20230327	72.77	4160	-6.97	20240103	2865	35.08	20240206	5220	-25.86	20230420	2240	72.77	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
153	20240305	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-25	5	-0.64	3913935	1008	0.46	3875	3910	3860	5080	2745	3915	3882.87	0.64	0	-753	4138	4026	3863	3751	3588	4082	3807	134	1165	500	2580	5	1	26787133	1042	-4.93	1.99	12	0.00	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	4160	-6.49	20240103	2865	35.78	20240206	5220	-25.48	20230420	2240	73.66	20230327	0.50	N	258610	500	133 억		172445	N	N	0	N	00	N
154	20240304	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	5	2	0.13	841010840	217643	193.22	3910	3975	3700	5080	2740	3910	3864.18	0.60	0	7861	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1049	-4.96	2.00	12	0.81	-789.00	1955.00	5220	20230420	-25.00	2240	20230327	74.78	4160	-5.89	20240103	2865	36.65	20240206	5220	-25.00	20230420	2240	74.78	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
155	20240304	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	5	2	0.13	829427340	214677	190.58	3910	3975	3700	5080	2740	3910	3863.61	0.60	0	9244	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1049	-4.96	2.00	12	0.80	-789.00	1955.00	5220	20230420	-25.00	2240	20230327	74.78	4160	-5.89	20240103	2865	36.65	20240206	5220	-25.00	20230420	2240	74.78	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
156	20240304	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	40	2	1.02	713985570	185158	164.38	3910	3975	3700	5080	2740	3910	3856.09	0.60	0	5354	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1058	-5.01	2.02	12	0.69	-789.00	1955.00	5220	20230420	-24.33	2240	20230327	76.34	4160	-5.05	20240103	2865	37.87	20240206	5220	-24.33	20230420	2240	76.34	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
157	20240304	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	20	2	0.51	621236895	161513	143.39	3910	3975	3700	5080	2740	3910	3846.36	0.60	0	-4600	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1053	-4.98	2.01	12	0.60	-789.00	1955.00	5220	20230420	-24.71	2240	20230327	75.45	4160	-5.53	20240103	2865	37.17	20240206	5220	-24.71	20230420	2240	75.45	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
158	20240304	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-20	5	-0.51	457657710	119663	106.23	3910	3975	3700	5080	2740	3910	3824.55	0.60	0	-15118	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1042	-4.93	1.99	12	0.45	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	4160	-6.49	20240103	2865	35.78	20240206	5220	-25.48	20230420	2240	73.66	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
159	20240304	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-65	5	-1.66	342215485	89944	79.85	3910	3975	3700	5080	2740	3910	3804.76	0.60	0	-18196	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1030	-4.87	1.97	12	0.34	-789.00	1955.00	5220	20230420	-26.34	2240	20230327	71.65	4160	-7.57	20240103	2865	34.21	20240206	5220	-26.34	20230420	2240	71.65	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
160	20240304	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-90	5	-2.30	263293425	69263	61.49	3910	3975	3700	5080	2740	3910	3801.36	0.60	0	-18041	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1023	-4.84	1.95	12	0.26	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	4160	-8.17	20240103	2865	33.33	20240206	5220	-26.82	20230420	2240	70.54	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N
161	20240304	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-50	5	-1.28	30429170	7797	6.92	3910	3975	3860	5080	2740	3910	3902.68	0.60	0	-3759	4110	4010	3915	3815	3720	4060	3865	134	1170	500	2580	5	1	26787133	1034	-4.89	1.97	12	0.03	-789.00	1955.00	5220	20230420	-26.05	2240	20230327	72.32	4160	-7.21	20240103	2865	34.73	20240206	5220	-26.05	20230420	2240	72.32	20230327	0.50	N	258610	500	133 억		160503	N	N	0	N	00	N