KissMeData/059270/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	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	-220	5	-1.95	12894262750	1173701	57.29	11280	11770	10350	14700	7920	11310	10985.91	2.21	0	-58284	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1197	-156.20	3.03	12	10.87	-71.00	3656.00	19740	20240223	-43.82	5470	20231030	102.74	19740	-43.82	20240223	7140	55.32	20240103	19740	-43.82	20240223	5470	102.74	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
3	20240329	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	11270	-40	5	-0.35	12030003290	1095968	53.50	11280	11770	10350	14700	7920	11310	10976.60	2.21	0	-58855	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1217	-158.73	3.08	12	10.15	-71.00	3656.00	19740	20240223	-42.91	5470	20231030	106.03	19740	-42.91	20240223	7140	57.84	20240103	19740	-42.91	20240223	5470	106.03	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
4	20240329	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	11390	80	2	0.71	11194608500	1021924	49.88	11280	11770	10350	14700	7920	11310	10954.44	2.21	0	-60057	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1230	-160.42	3.12	12	9.46	-71.00	3656.00	19740	20240223	-42.30	5470	20231030	108.23	19740	-42.30	20240223	7140	59.52	20240103	19740	-42.30	20240223	5470	108.23	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
5	20240329	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	11260	-50	5	-0.44	10170229080	932069	45.50	11280	11770	10350	14700	7920	11310	10911.46	2.21	0	-72470	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1216	-158.59	3.08	12	8.63	-71.00	3656.00	19740	20240223	-42.96	5470	20231030	105.85	19740	-42.96	20240223	7140	57.70	20240103	19740	-42.96	20240223	5470	105.85	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
6	20240329	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	20	2	0.18	9353283690	859102	41.93	11280	11770	10350	14700	7920	11310	10887.28	2.21	0	-79294	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1223	-159.58	3.10	12	7.96	-71.00	3656.00	19740	20240223	-42.60	5470	20231030	107.13	19740	-42.60	20240223	7140	58.68	20240103	19740	-42.60	20240223	5470	107.13	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
7	20240329	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-760	5	-6.72	5671159410	530425	25.89	11280	11300	10350	14700	7920	11310	10691.73	2.21	0	-73508	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1139	-148.59	2.89	12	4.91	-71.00	3656.00	19740	20240223	-46.56	5470	20231030	92.87	19740	-46.56	20240223	7140	47.76	20240103	19740	-46.56	20240223	5470	92.87	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
8	20240329	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10740	-570	5	-5.04	3702948170	343617	16.77	11280	11300	10380	14700	7920	11310	10776.38	2.21	0	-24090	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1160	-151.27	2.94	12	3.18	-71.00	3656.00	19740	20240223	-45.59	5470	20231030	96.34	19740	-45.59	20240223	7140	50.42	20240103	19740	-45.59	20240223	5470	96.34	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
9	20240329	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	11140	-170	5	-1.50	477666230	42598	2.08	11280	11300	11080	14700	7920	11310	11213.35	2.21	0	-4387	14963	13136	11503	9676	8043	12320	8860	54	3390	500	8140	10	1	10797992	1203	-156.90	3.05	12	0.39	-71.00	3656.00	19740	20240223	-43.57	5470	20231030	103.66	19740	-43.57	20240223	7140	56.02	20240103	19740	-43.57	20240223	5470	103.66	20231030	1.23	N	059270	500	53 억		239153	N	N	0	N	00	N
10	20240328	160541	54	100.00	KOSDAQ		금속	N	N	N	N		N	11310	-620	5	-5.20	23841307630	2039708	328.15	12250	13330	9870	15500	8360	11930	11688.82	1.97	0	25974	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1221	-159.30	3.09	12	18.89	-71.00	3656.00	19740	20240223	-42.71	5470	20231030	106.76	19740	-42.71	20240223	7140	58.40	20240103	19740	-42.71	20240223	5470	106.76	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
11	20240328	150543	54	100.00	KOSDAQ		금속	N	N	N	N		N	11070	-860	5	-7.21	23276573780	1989051	320.00	12250	13330	9870	15500	8360	11930	11702.35	1.97	0	32549	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1195	-155.92	3.03	12	18.42	-71.00	3656.00	19740	20240223	-43.92	5470	20231030	102.38	19740	-43.92	20240223	7140	55.04	20240103	19740	-43.92	20240223	5470	102.38	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
12	20240328	140535	54	100.00	KOSDAQ		금속	N	N	N	N		N	10600	-1330	5	-11.15	19215820840	1617994	260.31	12250	13330	9870	15500	8360	11930	11876.32	1.97	0	68881	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1145	-149.30	2.90	12	14.98	-71.00	3656.00	19740	20240223	-46.30	5470	20231030	93.78	19740	-46.30	20240223	7140	48.46	20240103	19740	-46.30	20240223	5470	93.78	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
13	20240328	130533	54	100.00	KOSDAQ		금속	N	N	N	N		N	13110	1180	2	9.89	9151729130	712590	114.64	12250	13330	12100	15500	8360	11930	12842.91	1.97	0	76546	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1416	-184.65	3.59	12	6.60	-71.00	3656.00	19740	20240223	-33.59	5470	20231030	139.67	19740	-33.59	20240223	7140	83.61	20240103	19740	-33.59	20240223	5470	139.67	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
14	20240328	120539	54	100.00	KOSDAQ		금속	N	N	N	N		N	13180	1250	2	10.48	8035349240	628218	101.07	12250	13330	12100	15500	8360	11930	12790.70	1.97	0	84624	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1423	-185.63	3.61	12	5.82	-71.00	3656.00	19740	20240223	-33.23	5470	20231030	140.95	19740	-33.23	20240223	7140	84.59	20240103	19740	-33.23	20240223	5470	140.95	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
15	20240328	110538	54	100.00	KOSDAQ		금속	N	N	N	N		N	12790	860	2	7.21	5852566070	461605	74.26	12250	12920	12100	15500	8360	11930	12678.74	1.97	0	70288	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1381	-180.14	3.50	12	4.27	-71.00	3656.00	19740	20240223	-35.21	5470	20231030	133.82	19740	-35.21	20240223	7140	79.13	20240103	19740	-35.21	20240223	5470	133.82	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
16	20240328	100534	54	100.00	KOSDAQ		금속	N	N	N	N		N	12840	910	2	7.63	4712143310	372310	59.90	12250	12920	12100	15500	8360	11930	12656.51	1.97	0	51744	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1386	-180.85	3.51	12	3.45	-71.00	3656.00	19740	20240223	-34.95	5470	20231030	134.73	19740	-34.95	20240223	7140	79.83	20240103	19740	-34.95	20240223	5470	134.73	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
17	20240328	090546	54	100.00	KOSDAQ		금속	N	N	N	N		N	12430	500	2	4.19	977991710	78784	12.67	12250	12600	12100	15500	8360	11930	12413.60	1.97	0	9132	12983	12456	11763	11236	10543	12720	11500	54	3570	500	8580	10	1	10797992	1342	-175.07	3.40	12	0.73	-71.00	3656.00	19740	20240223	-37.03	5470	20231030	127.24	19740	-37.03	20240223	7140	74.09	20240103	19740	-37.03	20240223	5470	127.24	20231030	1.26	N	059270	500	53 억		212332	N	N	0	N	01	N
18	20240327	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	11930	350	2	3.02	7089036930	612158	108.64	11630	12290	11070	15050	8110	11580	11580.24	1.96	0	2001	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1288	-168.03	3.26	12	5.67	-71.00	3656.00	19740	20240223	-39.56	5470	20231030	118.10	19740	-39.56	20240223	7140	67.09	20240103	19740	-39.56	20240223	5470	118.10	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
19	20240327	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	330	2	2.85	6761705130	584764	103.78	11630	12290	11070	15050	8110	11580	11563.14	1.96	0	-896	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1286	-167.75	3.26	12	5.42	-71.00	3656.00	19740	20240223	-39.67	5470	20231030	117.73	19740	-39.67	20240223	7140	66.81	20240103	19740	-39.67	20240223	5470	117.73	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
20	20240327	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	190	2	1.64	4961133560	434318	77.08	11630	11860	11070	15050	8110	11580	11422.81	1.96	0	-24002	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1271	-165.77	3.22	12	4.02	-71.00	3656.00	19740	20240223	-40.37	5470	20231030	115.17	19740	-40.37	20240223	7140	64.85	20240103	19740	-40.37	20240223	5470	115.17	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
21	20240327	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11270	-310	5	-2.68	4307543340	377870	67.06	11630	11860	11070	15050	8110	11580	11399.54	1.96	0	-35906	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1217	-158.73	3.08	12	3.50	-71.00	3656.00	19740	20240223	-42.91	5470	20231030	106.03	19740	-42.91	20240223	7140	57.84	20240103	19740	-42.91	20240223	5470	106.03	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
22	20240327	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	-300	5	-2.59	3573934560	312683	55.49	11630	11860	11070	15050	8110	11580	11429.90	1.96	0	-27741	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1218	-158.87	3.09	12	2.90	-71.00	3656.00	19740	20240223	-42.86	5470	20231030	106.22	19740	-42.86	20240223	7140	57.98	20240103	19740	-42.86	20240223	5470	106.22	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
23	20240327	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	11360	-220	5	-1.90	3178228870	277731	49.29	11630	11860	11070	15050	8110	11580	11443.55	1.96	0	-17187	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1227	-160.00	3.11	12	2.57	-71.00	3656.00	19740	20240223	-42.45	5470	20231030	107.68	19740	-42.45	20240223	7140	59.10	20240103	19740	-42.45	20240223	5470	107.68	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
24	20240327	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	11450	-130	5	-1.12	2528116340	221177	39.25	11630	11860	11070	15050	8110	11580	11430.29	1.96	0	-17352	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1236	-161.27	3.13	12	2.05	-71.00	3656.00	19740	20240223	-42.00	5470	20231030	109.32	19740	-42.00	20240223	7140	60.36	20240103	19740	-42.00	20240223	5470	109.32	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
25	20240327	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	210	2	1.81	471903730	40526	7.19	11630	11860	11430	15050	8110	11580	11644.47	1.96	0	-3996	12386	11982	11256	10852	10126	12185	11055	54	3470	500	8330	10	1	10797992	1273	-166.06	3.22	12	0.38	-71.00	3656.00	19740	20240223	-40.27	5470	20231030	115.54	19740	-40.27	20240223	7140	65.13	20240103	19740	-40.27	20240223	5470	115.54	20231030	1.41	N	059270	500	53 억		211508	N	N	0	N	00	N
26	20240326	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	11580	630	2	5.75	6216298780	557403	37.88	11200	11660	10530	14230	7670	10950	11149.13	1.20	0	80744	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1250	-163.10	3.17	12	5.16	-71.00	3656.00	19740	20240223	-41.34	5470	20231030	111.70	19740	-41.34	20240223	7140	62.18	20240103	19740	-41.34	20240223	5470	111.70	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
27	20240326	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	11350	400	2	3.65	5292752730	477186	32.43	11200	11460	10530	14230	7670	10950	11091.59	1.20	0	62029	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1226	-159.86	3.10	12	4.42	-71.00	3656.00	19740	20240223	-42.50	5470	20231030	107.50	19740	-42.50	20240223	7140	58.96	20240103	19740	-42.50	20240223	5470	107.50	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
28	20240326	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	260	2	2.37	4503910180	407356	27.68	11200	11460	10530	14230	7670	10950	11056.45	1.20	0	38544	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1210	-157.89	3.07	12	3.77	-71.00	3656.00	19740	20240223	-43.21	5470	20231030	104.94	19740	-43.21	20240223	7140	57.00	20240103	19740	-43.21	20240223	5470	104.94	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
29	20240326	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	290	2	2.65	4080671710	369576	25.11	11200	11460	10530	14230	7670	10950	11041.50	1.20	0	33658	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1214	-158.31	3.07	12	3.42	-71.00	3656.00	19740	20240223	-43.06	5470	20231030	105.48	19740	-43.06	20240223	7140	57.42	20240103	19740	-43.06	20240223	5470	105.48	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
30	20240326	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	11130	180	2	1.64	3474240710	315545	21.44	11200	11460	10530	14230	7670	10950	11010.29	1.20	0	15714	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1202	-156.76	3.04	12	2.92	-71.00	3656.00	19740	20240223	-43.62	5470	20231030	103.47	19740	-43.62	20240223	7140	55.88	20240103	19740	-43.62	20240223	5470	103.47	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
31	20240326	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	50	2	0.46	3033423770	275768	18.74	11200	11460	10530	14230	7670	10950	10999.91	1.20	0	721	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1188	-154.93	3.01	12	2.55	-71.00	3656.00	19740	20240223	-44.28	5470	20231030	101.10	19740	-44.28	20240223	7140	54.06	20240103	19740	-44.28	20240223	5470	101.10	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
32	20240326	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10850	-100	5	-0.91	2588331470	235226	15.99	11200	11460	10530	14230	7670	10950	11003.59	1.20	0	-10331	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1172	-152.82	2.97	12	2.18	-71.00	3656.00	19740	20240223	-45.04	5470	20231030	98.35	19740	-45.04	20240223	7140	51.96	20240103	19740	-45.04	20240223	5470	98.35	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
33	20240326	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	230	2	2.10	591745840	52678	3.58	11200	11460	11090	14230	7670	10950	11233.26	1.20	0	-14738	11976	11462	10986	10472	9996	11225	10235	54	3280	500	7880	10	1	10797992	1207	-157.46	3.06	12	0.49	-71.00	3656.00	19740	20240223	-43.36	5470	20231030	104.39	19740	-43.36	20240223	7140	56.58	20240103	19740	-43.36	20240223	5470	104.39	20231030	1.43	N	059270	500	53 억		130061	N	N	0	N	00	N
34	20240325	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	10950	940	2	9.39	16090390760	1457421	38.28	11000	11500	10510	13010	7010	10010	11040.36	0.10	0	118403	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1182	-154.23	3.00	12	13.50	-71.00	3656.00	19740	20240223	-44.53	5470	20231030	100.18	19740	-44.53	20240223	7140	53.36	20240103	19740	-44.53	20240223	5470	100.18	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
35	20240325	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	10990	980	2	9.79	15653624970	1417554	37.23	11000	11500	10510	13010	7010	10010	11042.73	0.10	0	113831	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1187	-154.79	3.01	12	13.13	-71.00	3656.00	19740	20240223	-44.33	5470	20231030	100.91	19740	-44.33	20240223	7140	53.92	20240103	19740	-44.33	20240223	5470	100.91	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
36	20240325	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	11080	1070	2	10.69	15032207970	1360889	35.74	11000	11500	10510	13010	7010	10010	11045.90	0.10	0	114838	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1196	-156.06	3.03	12	12.60	-71.00	3656.00	19740	20240223	-43.87	5470	20231030	102.56	19740	-43.87	20240223	7140	55.18	20240103	19740	-43.87	20240223	5470	102.56	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
37	20240325	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	10940	930	2	9.29	14203981140	1285630	33.77	11000	11500	10510	13010	7010	10010	11048.30	0.10	0	104088	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1181	-154.08	2.99	12	11.91	-71.00	3656.00	19740	20240223	-44.58	5470	20231030	100.00	19740	-44.58	20240223	7140	53.22	20240103	19740	-44.58	20240223	5470	100.00	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
38	20240325	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	10970	960	2	9.59	13135820130	1188105	31.21	11000	11500	10510	13010	7010	10010	11056.15	0.10	0	105467	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1185	-154.51	3.00	12	11.00	-71.00	3656.00	19740	20240223	-44.43	5470	20231030	100.55	19740	-44.43	20240223	7140	53.64	20240103	19740	-44.43	20240223	5470	100.55	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
39	20240325	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	1080	2	10.79	12220389170	1105076	29.02	11000	11500	10510	13010	7010	10010	11058.45	0.10	0	104285	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1197	-156.20	3.03	12	10.23	-71.00	3656.00	19740	20240223	-43.82	5470	20231030	102.74	19740	-43.82	20240223	7140	55.32	20240103	19740	-43.82	20240223	5470	102.74	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
40	20240325	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	900	2	8.99	10623771520	959759	25.21	11000	11500	10510	13010	7010	10010	11069.25	0.10	0	89217	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1178	-153.66	2.98	12	8.89	-71.00	3656.00	19740	20240223	-44.73	5470	20231030	99.45	19740	-44.73	20240223	7140	52.80	20240103	19740	-44.73	20240223	5470	99.45	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
41	20240325	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	1040	2	10.39	3976929080	365072	9.59	11000	11240	10510	13010	7010	10010	10893.65	0.10	0	31891	16623	13316	11663	8356	6703	12490	7530	54	3000	500	7200	10	1	10797992	1193	-155.63	3.02	12	3.38	-71.00	3656.00	19740	20240223	-44.02	5470	20231030	102.01	19740	-44.02	20240223	7140	54.76	20240103	19740	-44.02	20240223	5470	102.01	20231030	1.45	N	059270	500	53 억		10409	N	N	0	N	00	N
42	20240322	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-4290	4	-30.00	41353948070	3639915	382.49	14570	14970	10010	18590	10010	14300	11361.61	1.38	0	-157141	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1081	-140.99	2.74	12	33.71	-71.00	3656.00	19740	20240223	-49.29	5470	20231030	83.00	19740	-49.29	20240223	7140	40.20	20240103	19740	-49.29	20240223	5470	83.00	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
43	20240322	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-4290	4	-30.00	40480665660	3552674	373.32	14570	14970	10010	18590	10010	14300	11392.31	1.38	0	-157141	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1081	-140.99	2.74	12	32.90	-71.00	3656.00	19740	20240223	-49.29	5470	20231030	83.00	19740	-49.29	20240223	7140	40.20	20240103	19740	-49.29	20240223	5470	83.00	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
44	20240322	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	-4120	5	-28.81	32401915340	2749613	288.93	14570	14970	10010	18590	10010	14300	11781.81	1.38	0	-134057	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1099	-143.38	2.78	12	25.46	-71.00	3656.00	19740	20240223	-48.43	5470	20231030	86.11	19740	-48.43	20240223	7140	42.58	20240103	19740	-48.43	20240223	5470	86.11	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
45	20240322	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-2430	5	-16.99	17621612690	1370503	144.01	14570	14970	11600	18590	10010	14300	12855.05	1.38	0	-133092	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1282	-167.18	3.25	12	12.69	-71.00	3656.00	19740	20240223	-39.87	5470	20231030	117.00	19740	-39.87	20240223	7140	66.25	20240103	19740	-39.87	20240223	5470	117.00	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
46	20240322	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	12360	-1940	5	-13.57	15227628600	1173294	123.29	14570	14970	11600	18590	10010	14300	12975.61	1.38	0	-85063	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1335	-174.08	3.38	12	10.87	-71.00	3656.00	19740	20240223	-37.39	5470	20231030	125.96	19740	-37.39	20240223	7140	73.11	20240103	19740	-37.39	20240223	5470	125.96	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
47	20240322	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	13100	-1200	5	-8.39	9083992890	669507	70.35	14570	14970	12800	18590	10010	14300	13565.35	1.38	0	-51685	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1415	-184.51	3.58	12	6.20	-71.00	3656.00	19740	20240223	-33.64	5470	20231030	139.49	19740	-33.64	20240223	7140	83.47	20240103	19740	-33.64	20240223	5470	139.49	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
48	20240322	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	13600	-700	5	-4.90	6371740400	465108	48.87	14570	14970	13120	18590	10010	14300	13696.13	1.38	0	-26394	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1469	-191.55	3.72	12	4.31	-71.00	3656.00	19740	20240223	-31.10	5470	20231030	148.63	19740	-31.10	20240223	7140	90.48	20240103	19740	-31.10	20240223	5470	148.63	20231030	1.46	N	059270	500	53 억		148835	N	N	0	N	00	N
49	20240322	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	13120	-1180	5	-8.25	1566233250	110126	11.57	14570	14970	13120	18590	10010	14300	14220.33	1.38	0	3152	15900	15100	14050	13250	12200	15500	13650	54	4290	500	10290	10	1	10797992	1417	-184.79	3.59	12	1.02	-71.00	3656.00	19740	20240223	-33.54	5470	20231030	139.85	19740	-33.54	20240223	7140	83.75	20240103	19740	-33.54	20240223	5470	139.85	20231030	1.46	N	059270	500	53 억		148835	Y	N	0	N	00	N
50	20240321	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	1540	2	12.07	13230905600	933158	65.58	14000	14850	13000	16580	8940	12760	14178.87	0.16	0	142091	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1544	-201.41	3.91	12	8.64	-71.00	3656.00	19740	20240223	-27.56	5470	20231030	161.43	19740	-27.56	20240223	7140	100.28	20240103	19740	-27.56	20240223	5470	161.43	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
51	20240321	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	14770	2010	2	15.75	12201137160	862166	60.59	14000	14850	13000	16580	8940	12760	14152.19	0.16	0	134996	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1595	-208.03	4.04	12	7.98	-71.00	3656.00	19740	20240223	-25.18	5470	20231030	170.02	19740	-25.18	20240223	7140	106.86	20240103	19740	-25.18	20240223	5470	170.02	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
52	20240321	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	14350	1590	2	12.46	10206085580	725085	50.96	14000	14850	13000	16580	8940	12760	14076.23	0.16	0	96636	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1550	-202.11	3.93	12	6.71	-71.00	3656.00	19740	20240223	-27.30	5470	20231030	162.34	19740	-27.30	20240223	7140	100.98	20240103	19740	-27.30	20240223	5470	162.34	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
53	20240321	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	14510	1750	2	13.71	9493390620	675688	47.49	14000	14850	13000	16580	8940	12760	14050.51	0.16	0	91225	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1567	-204.37	3.97	12	6.26	-71.00	3656.00	19740	20240223	-26.49	5470	20231030	165.27	19740	-26.49	20240223	7140	103.22	20240103	19740	-26.49	20240223	5470	165.27	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
54	20240321	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	14600	1840	2	14.42	8239609220	588930	41.39	14000	14850	13000	16580	8940	12760	13991.41	0.16	0	73997	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1577	-205.63	3.99	12	5.45	-71.00	3656.00	19740	20240223	-26.04	5470	20231030	166.91	19740	-26.04	20240223	7140	104.48	20240103	19740	-26.04	20240223	5470	166.91	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
55	20240321	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	14390	1630	2	12.77	6369676790	460700	32.38	14000	14600	13000	16580	8940	12760	13826.75	0.16	0	52881	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1554	-202.68	3.94	12	4.27	-71.00	3656.00	19740	20240223	-27.10	5470	20231030	163.07	19740	-27.10	20240223	7140	101.54	20240103	19740	-27.10	20240223	5470	163.07	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
56	20240321	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	13820	1060	2	8.31	4046887150	296809	20.86	14000	14000	13000	16580	8940	12760	13635.50	0.16	0	28840	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1492	-194.65	3.78	12	2.75	-71.00	3656.00	19740	20240223	-29.99	5470	20231030	152.65	19740	-29.99	20240223	7140	93.56	20240103	19740	-29.99	20240223	5470	152.65	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
57	20240321	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	13470	710	2	5.56	1141029540	83680	5.88	14000	14000	13000	16580	8940	12760	13638.64	0.16	0	4231	15093	13926	12613	11446	10133	13270	10790	54	3820	500	9180	10	1	10797992	1454	-189.72	3.68	12	0.77	-71.00	3656.00	19740	20240223	-31.76	5470	20231030	146.25	19740	-31.76	20240223	7140	88.66	20240103	19740	-31.76	20240223	5470	146.25	20231030	1.43	N	059270	500	53 억		17181	N	N	0	N	00	N
58	20240320	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	12760	-1010	5	-7.33	17430205000	1417391	106.94	13770	13780	11300	17900	9640	13770	12296.77	0.16	0	-2220	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1378	-132.92	3.40	12	13.13	-96.00	3749.00	19740	20240223	-35.36	5470	20231030	133.27	19740	-35.36	20240223	7140	78.71	20240103	19740	-35.36	20240223	5470	133.27	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
59	20240320	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	-1060	5	-7.70	17083134350	1390156	104.88	13770	13780	11300	17900	9640	13770	12288.29	0.16	0	122	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1372	-132.40	3.39	12	12.87	-96.00	3749.00	19740	20240223	-35.61	5470	20231030	132.36	19740	-35.61	20240223	7140	78.01	20240103	19740	-35.61	20240223	5470	132.36	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
60	20240320	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-1550	5	-11.26	14928528060	1220884	92.11	13770	13780	11300	17900	9640	13770	12227.21	0.16	0	22112	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1320	-127.29	3.26	12	11.31	-96.00	3749.00	19740	20240223	-38.10	5470	20231030	123.40	19740	-38.10	20240223	7140	71.15	20240103	19740	-38.10	20240223	5470	123.40	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
61	20240320	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-1590	5	-11.55	14083501180	1151548	86.88	13770	13780	11300	17900	9640	13770	12229.61	0.16	0	35625	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1315	-126.88	3.25	12	10.66	-96.00	3749.00	19740	20240223	-38.30	5470	20231030	122.67	19740	-38.30	20240223	7140	70.59	20240103	19740	-38.30	20240223	5470	122.67	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
62	20240320	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	-1810	5	-13.14	13064538460	1067011	80.50	13770	13780	11300	17900	9640	13770	12243.57	0.16	0	46601	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1291	-124.58	3.19	12	9.88	-96.00	3749.00	19740	20240223	-39.41	5470	20231030	118.65	19740	-39.41	20240223	7140	67.51	20240103	19740	-39.41	20240223	5470	118.65	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
63	20240320	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	-1980	5	-14.38	10852402180	882177	66.56	13770	13780	11300	17900	9640	13770	12301.28	0.16	0	83349	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1273	-122.81	3.14	12	8.17	-96.00	3749.00	19740	20240223	-40.27	5470	20231030	115.54	19740	-40.27	20240223	7140	65.13	20240103	19740	-40.27	20240223	5470	115.54	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
64	20240320	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	12820	-950	5	-6.90	4121208340	316474	23.88	13770	13780	12410	17900	9640	13770	13021.47	0.16	0	44557	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1384	-133.54	3.42	12	2.93	-96.00	3749.00	19740	20240223	-35.06	5470	20231030	134.37	19740	-35.06	20240223	7140	79.55	20240103	19740	-35.06	20240223	5470	134.37	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
65	20240320	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	-320	5	-2.32	253472620	18650	1.41	13770	13780	13400	17900	9640	13770	13587.72	0.16	0	-4587	16603	15186	13903	12486	11203	14545	11845	54	4130	500	9910	10	1	10797992	1452	-140.10	3.59	12	0.17	-96.00	3749.00	19740	20240223	-31.86	5470	20231030	145.89	19740	-31.86	20240223	7140	88.38	20240103	19740	-31.86	20240223	5470	145.89	20231030	1.43	N	059270	500	53 억		17423	N	N	0	N	00	N
66	20240319	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13770	-1500	5	-9.82	18143554420	1315694	233.94	15270	15320	12620	19850	10690	15270	13790.07	1.74	0	-165347	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1487	-143.44	3.67	12	12.18	-96.00	3749.00	19740	20240223	-30.24	5470	20231030	151.74	19740	-30.24	20240223	7140	92.86	20240103	19740	-30.24	20240223	5470	151.74	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
67	20240319	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	-1370	5	-8.97	17520314120	1270558	225.92	15270	15320	12620	19850	10690	15270	13789.41	1.74	0	-164457	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1501	-144.79	3.71	12	11.77	-96.00	3749.00	19740	20240223	-29.58	5470	20231030	154.11	19740	-29.58	20240223	7140	94.68	20240103	19740	-29.58	20240223	5470	154.11	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
68	20240319	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-1270	5	-8.32	16588609940	1203494	213.99	15270	15320	12620	19850	10690	15270	13783.65	1.74	0	-163198	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1512	-145.83	3.73	12	11.15	-96.00	3749.00	19740	20240223	-29.08	5470	20231030	155.94	19740	-29.08	20240223	7140	96.08	20240103	19740	-29.08	20240223	5470	155.94	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
69	20240319	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-1180	5	-7.73	15334369520	1113632	198.02	15270	15320	12620	19850	10690	15270	13769.62	1.74	0	-152559	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1521	-146.77	3.76	12	10.31	-96.00	3749.00	19740	20240223	-28.62	5470	20231030	157.59	19740	-28.62	20240223	7140	97.34	20240103	19740	-28.62	20240223	5470	157.59	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
70	20240319	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	13490	-1780	5	-11.66	14020746250	1018669	181.13	15270	15320	12620	19850	10690	15270	13763.72	1.74	0	-147184	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1457	-140.52	3.60	12	9.43	-96.00	3749.00	19740	20240223	-31.66	5470	20231030	146.62	19740	-31.66	20240223	7140	88.94	20240103	19740	-31.66	20240223	5470	146.62	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
71	20240319	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	-1980	5	-12.97	12102021490	876331	155.82	15270	15320	12620	19850	10690	15270	13809.79	1.74	0	-114750	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1435	-138.44	3.54	12	8.12	-96.00	3749.00	19740	20240223	-32.67	5470	20231030	142.96	19740	-32.67	20240223	7140	86.13	20240103	19740	-32.67	20240223	5470	142.96	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
72	20240319	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	14650	-620	5	-4.06	3454924860	233403	41.50	15270	15320	14460	19850	10690	15270	14802.30	1.74	0	-53470	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1582	-152.60	3.91	12	2.16	-96.00	3749.00	19740	20240223	-25.79	5470	20231030	167.82	19740	-25.79	20240223	7140	105.18	20240103	19740	-25.79	20240223	5470	167.82	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
73	20240319	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	15000	-270	5	-1.77	586946180	38823	6.90	15270	15320	14750	19850	10690	15270	15118.32	1.74	0	-8009	16703	15986	14643	13926	12583	16345	14285	54	4580	500	10990	10	1	10797992	1620	-156.25	4.00	12	0.36	-96.00	3749.00	19740	20240223	-24.01	5470	20231030	174.22	19740	-24.01	20240223	7140	110.08	20240103	19740	-24.01	20240223	5470	174.22	20231030	1.47	N	059270	500	53 억		187618	N	N	0	N	00	N
74	20240318	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	15270	1170	2	8.30	7989670800	558102	115.84	14230	15360	13300	18330	9870	14100	14315.36	0.89	0	88972	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1649	-159.06	4.07	12	5.17	-96.00	3749.00	19740	20240223	-22.64	5470	20231030	179.16	19740	-22.64	20240223	7140	113.87	20240103	19740	-22.64	20240223	5470	179.16	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
75	20240318	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	15100	1000	2	7.09	7352302430	516249	107.15	14230	15290	13300	18330	9870	14100	14241.78	0.89	0	77785	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1630	-157.29	4.03	12	4.78	-96.00	3749.00	19740	20240223	-23.51	5470	20231030	176.05	19740	-23.51	20240223	7140	111.48	20240103	19740	-23.51	20240223	5470	176.05	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
76	20240318	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	14790	690	2	4.89	5339478790	380902	79.06	14230	14800	13300	18330	9870	14100	14017.99	0.89	0	24169	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1597	-154.06	3.95	12	3.53	-96.00	3749.00	19740	20240223	-25.08	5470	20231030	170.38	19740	-25.08	20240223	7140	107.14	20240103	19740	-25.08	20240223	5470	170.38	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
77	20240318	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	70	2	0.50	4178136760	300446	62.36	14230	14350	13300	18330	9870	14100	13906.45	0.89	0	-4934	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1530	-147.60	3.78	12	2.78	-96.00	3749.00	19740	20240223	-28.22	5470	20231030	159.05	19740	-28.22	20240223	7140	98.46	20240103	19740	-28.22	20240223	5470	159.05	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
78	20240318	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	14110	10	2	0.07	3805069890	274129	56.90	14230	14350	13300	18330	9870	14100	13880.58	0.89	0	-10843	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1524	-146.98	3.76	12	2.54	-96.00	3749.00	19740	20240223	-28.52	5470	20231030	157.95	19740	-28.52	20240223	7140	97.62	20240103	19740	-28.52	20240223	5470	157.95	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
79	20240318	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	14230	130	2	0.92	3314512840	239500	49.71	14230	14350	13300	18330	9870	14100	13839.30	0.89	0	-9485	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1537	-148.23	3.80	12	2.22	-96.00	3749.00	19740	20240223	-27.91	5470	20231030	160.15	19740	-27.91	20240223	7140	99.30	20240103	19740	-27.91	20240223	5470	160.15	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
80	20240318	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	-300	5	-2.13	2585438580	187672	38.95	14230	14350	13300	18330	9870	14100	13776.36	0.89	0	-7688	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1490	-143.75	3.68	12	1.74	-96.00	3749.00	19740	20240223	-30.09	5470	20231030	152.29	19740	-30.09	20240223	7140	93.28	20240103	19740	-30.09	20240223	5470	152.29	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
81	20240318	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	-120	5	-0.85	350579820	24860	5.16	14230	14350	13750	18330	9870	14100	14102.17	0.89	0	-4178	14653	14376	13973	13696	13293	14515	13835	54	4230	500	10150	10	1	10797992	1510	-145.62	3.73	12	0.23	-96.00	3749.00	19740	20240223	-29.18	5470	20231030	155.58	19740	-29.18	20240223	7140	95.80	20240103	19740	-29.18	20240223	5470	155.58	20231030	1.59	N	059270	500	53 억		96005	N	N	0	N	00	N
82	20240315	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	14100	530	2	3.91	6634265010	475733	76.88	13700	14250	13570	17640	9500	13570	13944.39	1.26	0	-41173	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1523	-146.88	3.76	12	4.41	-96.00	3749.00	19740	20240223	-28.57	5470	20231030	157.77	19740	-28.57	20240223	7140	97.48	20240103	19740	-28.57	20240223	5470	157.77	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
83	20240315	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14140	570	2	4.20	6180535260	443568	71.68	13700	14250	13570	17640	9500	13570	13933.68	1.26	0	-40368	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1527	-147.29	3.77	12	4.11	-96.00	3749.00	19740	20240223	-28.37	5470	20231030	158.50	19740	-28.37	20240223	7140	98.04	20240103	19740	-28.37	20240223	5470	158.50	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
84	20240315	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	390	2	2.87	5549079020	398631	64.42	13700	14250	13570	17640	9500	13570	13920.34	1.26	0	-35443	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1507	-145.42	3.72	12	3.69	-96.00	3749.00	19740	20240223	-29.28	5470	20231030	155.21	19740	-29.28	20240223	7140	95.52	20240103	19740	-29.28	20240223	5470	155.21	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
85	20240315	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	410	2	3.02	5029276970	361671	58.45	13700	14250	13570	17640	9500	13570	13905.67	1.26	0	-35314	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1510	-145.62	3.73	12	3.35	-96.00	3749.00	19740	20240223	-29.18	5470	20231030	155.58	19740	-29.18	20240223	7140	95.80	20240103	19740	-29.18	20240223	5470	155.58	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
86	20240315	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	430	2	3.17	4692241040	337517	54.55	13700	14250	13570	17640	9500	13570	13902.24	1.26	0	-27465	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1512	-145.83	3.73	12	3.13	-96.00	3749.00	19740	20240223	-29.08	5470	20231030	155.94	19740	-29.08	20240223	7140	96.08	20240103	19740	-29.08	20240223	5470	155.94	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
87	20240315	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	330	2	2.43	4027188620	290063	46.88	13700	14250	13570	17640	9500	13570	13883.84	1.26	0	-36367	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1501	-144.79	3.71	12	2.69	-96.00	3749.00	19740	20240223	-29.58	5470	20231030	154.11	19740	-29.58	20240223	7140	94.68	20240103	19740	-29.58	20240223	5470	154.11	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
88	20240315	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	330	2	2.43	3286734600	236780	38.27	13700	14250	13570	17640	9500	13570	13880.96	1.26	0	-36128	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1501	-144.79	3.71	12	2.19	-96.00	3749.00	19740	20240223	-29.58	5470	20231030	154.11	19740	-29.58	20240223	7140	94.68	20240103	19740	-29.58	20240223	5470	154.11	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
89	20240315	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13940	370	2	2.73	814810090	58416	9.44	13700	14250	13700	17640	9500	13570	13948.41	1.26	0	-4683	14663	14116	13233	12686	11803	14390	12960	54	4070	500	9770	10	1	10797992	1505	-145.21	3.72	12	0.54	-96.00	3749.00	19740	20240223	-29.38	5470	20231030	154.84	19740	-29.38	20240223	7140	95.24	20240103	19740	-29.38	20240223	5470	154.84	20231030	1.60	N	059270	500	53 억		136233	N	N	0	N	00	N
90	20240314	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	13570	1030	2	8.21	8089358700	610180	122.22	12510	13780	12350	16300	8780	12540	13256.86	1.03	0	23618	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1461	-141.35	3.62	12	5.67	-96.00	3749.00	19740	20240223	-31.26	5470	20231030	148.08	19740	-31.26	20240223	7140	90.06	20240103	19740	-31.26	20240223	5470	148.08	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
91	20240314	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	13690	1150	2	9.17	7607396230	574673	115.11	12510	13780	12350	16300	8780	12540	13238.01	1.03	0	25499	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1474	-142.60	3.65	12	5.34	-96.00	3749.00	19740	20240223	-30.65	5470	20231030	150.27	19740	-30.65	20240223	7140	91.74	20240103	19740	-30.65	20240223	5470	150.27	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
92	20240314	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	13480	940	2	7.50	5920594200	450878	90.31	12510	13500	12350	16300	8780	12540	13131.50	1.03	0	13855	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1451	-140.42	3.60	12	4.19	-96.00	3749.00	19740	20240223	-31.71	5470	20231030	146.44	19740	-31.71	20240223	7140	88.80	20240103	19740	-31.71	20240223	5470	146.44	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
93	20240314	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	13150	610	2	4.86	5309896950	405212	81.16	12510	13480	12350	16300	8780	12540	13104.25	1.03	0	5173	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1416	-136.98	3.51	12	3.76	-96.00	3749.00	19740	20240223	-33.38	5470	20231030	140.40	19740	-33.38	20240223	7140	84.17	20240103	19740	-33.38	20240223	5470	140.40	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
94	20240314	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	760	2	6.06	4835714420	369511	74.01	12510	13480	12350	16300	8780	12540	13087.07	1.03	0	8953	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1432	-138.54	3.55	12	3.43	-96.00	3749.00	19740	20240223	-32.62	5470	20231030	143.14	19740	-32.62	20240223	7140	86.27	20240103	19740	-32.62	20240223	5470	143.14	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
95	20240314	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	13160	620	2	4.94	4348690360	332924	66.69	12510	13480	12350	16300	8780	12540	13062.40	1.03	0	518	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1417	-137.08	3.51	12	3.09	-96.00	3749.00	19740	20240223	-33.33	5470	20231030	140.59	19740	-33.33	20240223	7140	84.31	20240103	19740	-33.33	20240223	5470	140.59	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
96	20240314	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	13370	830	2	6.62	3082438270	237939	47.66	12510	13370	12350	16300	8780	12540	12955.06	1.03	0	13483	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1439	-139.27	3.57	12	2.21	-96.00	3749.00	19740	20240223	-32.27	5470	20231030	144.42	19740	-32.27	20240223	7140	87.25	20240103	19740	-32.27	20240223	5470	144.42	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
97	20240314	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	12370	-170	5	-1.36	203929550	16367	3.28	12510	12620	12350	16300	8780	12540	12458.88	1.03	0	-3709	13833	13186	12613	11966	11393	12900	11680	54	3760	500	9020	10	1	10764992	1332	-128.85	3.30	12	0.15	-96.00	3749.00	19740	20240223	-37.34	5470	20231030	126.14	19740	-37.34	20240223	7140	73.25	20240103	19740	-37.34	20240223	5470	126.14	20231030	1.67	N	059270	500	53 억		110800	N	N	0	N	00	N
98	20240313	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	12540	-330	5	-2.56	6244698870	495359	43.41	12970	13260	12040	16730	9010	12870	12606.47	1.43	0	-43463	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1350	-130.62	3.34	12	4.60	-96.00	3749.00	19740	20240223	-36.47	5470	20231030	129.25	19740	-36.47	20240223	7140	75.63	20240103	19740	-36.47	20240223	5470	129.25	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
99	20240313	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	-140	5	-1.09	5839476630	463298	40.60	12970	13260	12040	16730	9010	12870	12604.06	1.43	0	-40525	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1370	-132.60	3.40	12	4.30	-96.00	3749.00	19740	20240223	-35.51	5470	20231030	132.72	19740	-35.51	20240223	7140	78.29	20240103	19740	-35.51	20240223	5470	132.72	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
100	20240313	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	12630	-240	5	-1.86	5553063820	440737	38.62	12970	13260	12040	16730	9010	12870	12599.40	1.43	0	-37565	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1360	-131.56	3.37	12	4.09	-96.00	3749.00	19740	20240223	-36.02	5470	20231030	130.90	19740	-36.02	20240223	7140	76.89	20240103	19740	-36.02	20240223	5470	130.90	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
101	20240313	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	12820	-50	5	-0.39	4898809730	389357	34.12	12970	13260	12040	16730	9010	12870	12581.68	1.43	0	-31285	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1380	-133.54	3.42	12	3.62	-96.00	3749.00	19740	20240223	-35.06	5470	20231030	134.37	19740	-35.06	20240223	7140	79.55	20240103	19740	-35.06	20240223	5470	134.37	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
102	20240313	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	-520	5	-4.04	4013021570	319670	28.01	12970	13260	12040	16730	9010	12870	12553.49	1.43	0	-26613	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1329	-128.65	3.29	12	2.97	-96.00	3749.00	19740	20240223	-37.44	5470	20231030	125.78	19740	-37.44	20240223	7140	72.97	20240103	19740	-37.44	20240223	5470	125.78	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
103	20240313	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	12120	-750	5	-5.83	3309681850	262077	22.96	12970	13260	12090	16730	9010	12870	12628.52	1.43	0	-15005	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1305	-126.25	3.23	12	2.43	-96.00	3749.00	19740	20240223	-38.60	5470	20231030	121.57	19740	-38.60	20240223	7140	69.75	20240103	19740	-38.60	20240223	5470	121.57	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
104	20240313	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	12630	-240	5	-1.86	1936457290	150777	13.21	12970	13260	12500	16730	9010	12870	12843.16	1.43	0	-12722	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1360	-131.56	3.37	12	1.40	-96.00	3749.00	19740	20240223	-36.02	5470	20231030	130.90	19740	-36.02	20240223	7140	76.89	20240103	19740	-36.02	20240223	5470	130.90	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
105	20240313	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	-230	5	-1.79	470465570	36772	3.22	12970	13040	12500	16730	9010	12870	12793.81	1.43	0	-5348	16150	14510	13330	11690	10510	13920	11100	54	3860	500	9260	10	1	10764992	1361	-131.67	3.37	12	0.34	-96.00	3749.00	19740	20240223	-35.97	5470	20231030	131.08	19740	-35.97	20240223	7140	77.03	20240103	19740	-35.97	20240223	5470	131.08	20231030	1.69	N	059270	500	53 억		153972	N	N	0	N	00	N
106	20240312	160521	54	100.00	KOSDAQ		금속	N	N	N	N		N	12870	-100	5	-0.77	15201482390	1134545	147.24	14250	14970	12150	16860	9080	12970	13399.10	3.59	0	-254950	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1385	-134.06	3.43	12	10.54	-96.00	3749.00	19740	20240223	-34.80	5470	20231030	135.28	19740	-34.80	20240223	7140	80.25	20240103	19740	-34.80	20240223	5470	135.28	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
107	20240312	150521	54	100.00	KOSDAQ		금속	N	N	N	N		N	12820	-150	5	-1.16	14749343080	1099260	142.66	14250	14970	12150	16860	9080	12970	13417.53	3.59	0	-243464	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1380	-133.54	3.42	12	10.21	-96.00	3749.00	19740	20240223	-35.06	5470	20231030	134.37	19740	-35.06	20240223	7140	79.55	20240103	19740	-35.06	20240223	5470	134.37	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
108	20240312	140517	54	100.00	KOSDAQ		금속	N	N	N	N		N	12590	-380	5	-2.93	13372127250	992715	128.83	14250	14970	12150	16860	9080	12970	13470.27	3.59	0	-210183	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1355	-131.15	3.36	12	9.22	-96.00	3749.00	19740	20240223	-36.22	5470	20231030	130.16	19740	-36.22	20240223	7140	76.33	20240103	19740	-36.22	20240223	5470	130.16	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
109	20240312	130500	54	100.00	KOSDAQ		금속	N	N	N	N		N	12480	-490	5	-3.78	12716116080	940099	122.00	14250	14970	12150	16860	9080	12970	13526.37	3.59	0	-195420	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1343	-130.00	3.33	12	8.73	-96.00	3749.00	19740	20240223	-36.78	5470	20231030	128.15	19740	-36.78	20240223	7140	74.79	20240103	19740	-36.78	20240223	5470	128.15	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
110	20240312	120525	54	100.00	KOSDAQ		금속	N	N	N	N		N	13020	50	2	0.39	10755951070	784389	101.79	14250	14970	13010	16860	9080	12970	13712.54	3.59	0	-189113	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1402	-135.62	3.47	12	7.29	-96.00	3749.00	19740	20240223	-34.04	5470	20231030	138.03	19740	-34.04	20240223	7140	82.35	20240103	19740	-34.04	20240223	5470	138.03	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
111	20240312	110522	54	100.00	KOSDAQ		금속	N	N	N	N		N	13110	140	2	1.08	9828756460	713840	92.64	14250	14970	13110	16860	9080	12970	13768.87	3.59	0	-166303	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1411	-136.56	3.50	12	6.63	-96.00	3749.00	19740	20240223	-33.59	5470	20231030	139.67	19740	-33.59	20240223	7140	83.61	20240103	19740	-33.59	20240223	5470	139.67	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
112	20240312	100521	54	100.00	KOSDAQ		금속	N	N	N	N		N	13400	430	2	3.32	8742904200	632651	82.10	14250	14970	13120	16860	9080	12970	13819.49	3.59	0	-137316	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1443	-139.58	3.57	12	5.88	-96.00	3749.00	19740	20240223	-32.12	5470	20231030	144.97	19740	-32.12	20240223	7140	87.68	20240103	19740	-32.12	20240223	5470	144.97	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
113	20240312	090521	54	100.00	KOSDAQ		금속	N	N	N	N		N	13890	920	2	7.09	3026634090	213389	27.69	14250	14970	13650	16860	9080	12970	14183.73	3.59	0	-39636	13936	13452	12486	12002	11036	13695	12245	54	3890	500	9330	10	1	10764992	1495	-144.69	3.70	12	1.98	-96.00	3749.00	19740	20240223	-29.64	5470	20231030	153.93	19740	-29.64	20240223	7140	94.54	20240103	19740	-29.64	20240223	5470	153.93	20231030	1.70	N	059270	500	53 억		386344	N	N	0	N	01	N
114	20240311	160520	53	100.00	KOSDAQ		금속	N	N	N	N		N	12970	2060	2	18.88	9254774180	742563	107.27	11830	12970	11520	14180	7640	10910	12460.40	3.69	0	-5262	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1396	-135.10	3.46	12	6.90	-96.00	3749.00	19740	20240223	-34.30	5470	20231030	137.11	19740	-34.30	20240223	7140	81.65	20240103	19740	-34.30	20240223	5470	137.11	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
115	20240311	150521	53	100.00	KOSDAQ		금속	N	N	N	N		N	12950	2040	2	18.70	8530192890	686610	99.19	11830	12970	11520	14180	7640	10910	12423.64	3.69	0	-3994	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1394	-134.90	3.45	12	6.38	-96.00	3749.00	19740	20240223	-34.40	5470	20231030	136.75	19740	-34.40	20240223	7140	81.37	20240103	19740	-34.40	20240223	5470	136.75	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
116	20240311	140518	53	100.00	KOSDAQ		금속	N	N	N	N		N	12830	1920	2	17.60	7732567080	624530	90.22	11830	12970	11520	14180	7640	10910	12381.42	3.69	0	-5890	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1381	-133.65	3.42	12	5.80	-96.00	3749.00	19740	20240223	-35.01	5470	20231030	134.55	19740	-35.01	20240223	7140	79.69	20240103	19740	-35.01	20240223	5470	134.55	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
117	20240311	130520	53	100.00	KOSDAQ		금속	N	N	N	N		N	12830	1920	2	17.60	7012531070	568389	82.11	11830	12970	11520	14180	7640	10910	12337.56	3.69	0	608	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1381	-133.65	3.42	12	5.28	-96.00	3749.00	19740	20240223	-35.01	5470	20231030	134.55	19740	-35.01	20240223	7140	79.69	20240103	19740	-35.01	20240223	5470	134.55	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
118	20240311	120521	53	100.00	KOSDAQ		금속	N	N	N	N		N	12460	1550	2	14.21	5313424350	434800	62.81	11830	12630	11520	14180	7640	10910	12220.39	3.69	0	2315	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1341	-129.79	3.32	12	4.04	-96.00	3749.00	19740	20240223	-36.88	5470	20231030	127.79	19740	-36.88	20240223	7140	74.51	20240103	19740	-36.88	20240223	5470	127.79	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
119	20240311	110517	53	100.00	KOSDAQ		금속	N	N	N	N		N	12290	1380	2	12.65	4768178230	390996	56.49	11830	12630	11520	14180	7640	10910	12194.95	3.69	0	-5874	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1323	-128.02	3.28	12	3.63	-96.00	3749.00	19740	20240223	-37.74	5470	20231030	124.68	19740	-37.74	20240223	7140	72.13	20240103	19740	-37.74	20240223	5470	124.68	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
120	20240311	100510	53	100.00	KOSDAQ		금속	N	N	N	N		N	12210	1300	2	11.92	4114051770	337631	48.78	11830	12630	11520	14180	7640	10910	12185.05	3.69	0	-22149	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1314	-127.19	3.26	12	3.14	-96.00	3749.00	19740	20240223	-38.15	5470	20231030	123.22	19740	-38.15	20240223	7140	71.01	20240103	19740	-38.15	20240223	5470	123.22	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
121	20240311	090514	53	100.00	KOSDAQ		금속	N	N	N	N		N	11600	690	2	6.32	1009349540	82809	11.96	11830	12630	11520	14180	7640	10910	12188.89	3.69	0	-17097	12076	11492	11026	10442	9976	11785	10735	54	3270	500	0	10	1	10764992	1249	-120.83	3.09	12	0.77	-96.00	3749.00	19740	20240223	-41.24	5470	20231030	112.07	19740	-41.24	20240223	7140	62.46	20240103	19740	-41.24	20240223	5470	112.07	20231030	1.78	N	059270	500	53 억		397558	N	N	0	N	02	N
122	20240308	160518	53	100.00	KOSDAQ		금속	N	N	N	N		N	10910	760	2	7.49	7518170330	682455	65.01	10630	11610	10560	13190	7110	10150	11017.01	3.53	0	22927	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1174	-113.65	2.91	12	6.34	-96.00	3749.00	19740	20240223	-44.73	5470	20231030	99.45	19740	-44.73	20240223	7140	52.80	20240103	19740	-44.73	20240223	5470	99.45	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
123	20240308	150516	53	100.00	KOSDAQ		금속	N	N	N	N		N	10900	750	2	7.39	7120465430	645777	61.51	10630	11610	10560	13190	7110	10150	11026.38	3.53	0	31208	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1173	-113.54	2.91	12	6.00	-96.00	3749.00	19740	20240223	-44.78	5470	20231030	99.27	19740	-44.78	20240223	7140	52.66	20240103	19740	-44.78	20240223	5470	99.27	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
124	20240308	140514	53	100.00	KOSDAQ		금속	N	N	N	N		N	11170	1020	2	10.05	6511884040	590104	56.21	10630	11610	10560	13190	7110	10150	11035.35	3.53	0	31142	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1202	-116.35	2.98	12	5.48	-96.00	3749.00	19740	20240223	-43.41	5470	20231030	104.20	19740	-43.41	20240223	7140	56.44	20240103	19740	-43.41	20240223	5470	104.20	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
125	20240308	130512	53	100.00	KOSDAQ		금속	N	N	N	N		N	10690	540	2	5.32	5797680420	524465	49.96	10630	11610	10560	13190	7110	10150	11054.70	3.53	0	32894	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1151	-111.35	2.85	12	4.87	-96.00	3749.00	19740	20240223	-45.85	5470	20231030	95.43	19740	-45.85	20240223	7140	49.72	20240103	19740	-45.85	20240223	5470	95.43	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
126	20240308	120515	53	100.00	KOSDAQ		금속	N	N	N	N		N	10720	570	2	5.62	5388725530	486185	46.31	10630	11610	10560	13190	7110	10150	11083.95	3.53	0	50354	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1154	-111.67	2.86	12	4.52	-96.00	3749.00	19740	20240223	-45.69	5470	20231030	95.98	19740	-45.69	20240223	7140	50.14	20240103	19740	-45.69	20240223	5470	95.98	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
127	20240308	110513	53	100.00	KOSDAQ		금속	N	N	N	N		N	10900	750	2	7.39	4663393420	418533	39.87	10630	11610	10630	13190	7110	10150	11142.56	3.53	0	74875	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1173	-113.54	2.91	12	3.89	-96.00	3749.00	19740	20240223	-44.78	5470	20231030	99.27	19740	-44.78	20240223	7140	52.66	20240103	19740	-44.78	20240223	5470	99.27	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
128	20240308	100511	53	100.00	KOSDAQ		금속	N	N	N	N		N	11200	1050	2	10.34	3835800570	343825	32.75	10630	11610	10630	13190	7110	10150	11156.65	3.53	0	77158	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1206	-116.67	2.99	12	3.19	-96.00	3749.00	19740	20240223	-43.26	5470	20231030	104.75	19740	-43.26	20240223	7140	56.86	20240103	19740	-43.26	20240223	5470	104.75	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
129	20240308	090509	53	100.00	KOSDAQ		금속	N	N	N	N		N	11010	860	2	8.47	831861670	77073	7.34	10630	11030	10630	13190	7110	10150	10794.29	3.53	0	9712	11456	10802	10206	9552	8956	11130	9880	54	3040	500	0	10	1	10764992	1185	-114.69	2.94	12	0.72	-96.00	3749.00	19740	20240223	-44.22	5470	20231030	101.28	19740	-44.22	20240223	7140	54.20	20240103	19740	-44.22	20240223	5470	101.28	20231030	1.83	N	059270	500	53 억		380321	N	N	0	N	02	N
130	20240307	160511	53	100.00	KOSDAQ		금속	N	N	N	N		N	10150	510	2	5.29	10734691680	1036466	67.96	9940	10860	9610	12530	6750	9640	10357.17	2.96	0	72032	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1093	-105.73	2.71	12	9.63	-96.00	3749.00	19740	20240223	-48.58	5470	20231030	85.56	19740	-48.58	20240223	7140	42.16	20240103	19740	-48.58	20240223	5470	85.56	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
131	20240307	150452	53	100.00	KOSDAQ		금속	N	N	N	N		N	10110	470	2	4.88	10384230200	1001778	65.68	9940	10860	9610	12530	6750	9640	10365.80	2.96	0	72917	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1088	-105.31	2.70	12	9.31	-96.00	3749.00	19740	20240223	-48.78	5470	20231030	84.83	19740	-48.78	20240223	7140	41.60	20240103	19740	-48.78	20240223	5470	84.83	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
132	20240307	140504	53	100.00	KOSDAQ		금속	N	N	N	N		N	10320	680	2	7.05	9501417410	913417	59.89	9940	10860	9610	12530	6750	9640	10402.06	2.96	0	83046	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1111	-107.50	2.75	12	8.49	-96.00	3749.00	19740	20240223	-47.72	5470	20231030	88.67	19740	-47.72	20240223	7140	44.54	20240103	19740	-47.72	20240223	5470	88.67	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
133	20240307	130506	53	100.00	KOSDAQ		금속	N	N	N	N		N	9970	330	2	3.42	7995797570	763692	50.07	9940	10860	9910	12530	6750	9640	10469.93	2.96	0	98828	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1073	-103.85	2.66	12	7.09	-96.00	3749.00	19740	20240223	-49.49	5470	20231030	82.27	19740	-49.49	20240223	7140	39.64	20240103	19740	-49.49	20240223	5470	82.27	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
134	20240307	120510	53	100.00	KOSDAQ		금속	N	N	N	N		N	10440	800	2	8.30	7081863450	673703	44.17	9940	10860	9910	12530	6750	9640	10511.85	2.96	0	107813	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1124	-108.75	2.78	12	6.26	-96.00	3749.00	19740	20240223	-47.11	5470	20231030	90.86	19740	-47.11	20240223	7140	46.22	20240103	19740	-47.11	20240223	5470	90.86	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
135	20240307	110512	53	100.00	KOSDAQ		금속	N	N	N	N		N	10420	780	2	8.09	6611241520	628600	41.21	9940	10860	9910	12530	6750	9640	10517.41	2.96	0	108877	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1122	-108.54	2.78	12	5.84	-96.00	3749.00	19740	20240223	-47.21	5470	20231030	90.49	19740	-47.21	20240223	7140	45.94	20240103	19740	-47.21	20240223	5470	90.49	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
136	20240307	100508	53	100.00	KOSDAQ		금속	N	N	N	N		N	10740	1100	2	11.41	5395613250	513048	33.64	9940	10860	9910	12530	6750	9640	10516.78	2.96	0	88614	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1156	-111.88	2.86	12	4.77	-96.00	3749.00	19740	20240223	-45.59	5470	20231030	96.34	19740	-45.59	20240223	7140	50.42	20240103	19740	-45.59	20240223	5470	96.34	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
137	20240307	090508	53	100.00	KOSDAQ		금속	N	N	N	N		N	10490	850	2	8.82	1275711720	124786	8.18	9940	10490	9910	12530	6750	9640	10223.20	2.96	0	12201	13673	11656	10333	8316	6993	10995	7655	54	2890	500	0	10	1	10764992	1129	-109.27	2.80	12	1.16	-96.00	3749.00	19740	20240223	-46.86	5470	20231030	91.77	19740	-46.86	20240223	7140	46.92	20240103	19740	-46.86	20240223	5470	91.77	20231030	1.97	N	059270	500	53 억		319148	N	N	0	N	02	N
138	20240306	160508	53	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-2260	5	-18.99	15407843630	1516455	132.95	11690	12350	9010	15470	8330	11900	10160.92	4.37	0	-159250	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1030	-100.42	2.57	12	14.19	-96.00	3749.00	19740	20240223	-51.17	5470	20231030	76.23	19740	-51.17	20240223	7140	35.01	20240103	19740	-51.17	20240223	5470	76.23	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
139	20240306	150507	53	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-2330	5	-19.58	14948981800	1468862	128.78	11690	12350	9010	15470	8330	11900	10177.19	4.37	0	-158834	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1023	-99.69	2.55	12	13.74	-96.00	3749.00	19740	20240223	-51.52	5470	20231030	74.95	19740	-51.52	20240223	7140	34.03	20240103	19740	-51.52	20240223	5470	74.95	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
140	20240306	140508	53	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-2290	5	-19.24	14003977150	1370337	120.14	11690	12350	9010	15470	8330	11900	10219.30	4.37	0	-142992	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1027	-100.10	2.56	12	12.82	-96.00	3749.00	19740	20240223	-51.32	5470	20231030	75.69	19740	-51.32	20240223	7140	34.59	20240103	19740	-51.32	20240223	5470	75.69	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
141	20240306	130509	53	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-2120	5	-17.82	12555869420	1220645	107.01	11690	12350	9010	15470	8330	11900	10286.18	4.37	0	-123887	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1045	-101.88	2.61	12	11.42	-96.00	3749.00	19740	20240223	-50.46	5470	20231030	78.79	19740	-50.46	20240223	7140	36.97	20240103	19740	-50.46	20240223	5470	78.79	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
142	20240306	120509	53	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-2120	5	-17.82	8215982020	770249	67.53	11690	12350	9710	15470	8330	11900	10666.57	4.37	0	-94490	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1045	-101.88	2.61	12	7.21	-96.00	3749.00	19740	20240223	-50.46	5470	20231030	78.79	19740	-50.46	20240223	7140	36.97	20240103	19740	-50.46	20240223	5470	78.79	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
143	20240306	110506	53	100.00	KOSDAQ		금속	N	N	N	N		N	10170	-1730	5	-14.54	5541197440	503249	44.12	11690	12350	10050	15470	8330	11900	11010.75	4.37	0	-34578	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1087	-105.94	2.71	12	4.71	-96.00	3749.00	19740	20240223	-48.48	5470	20231030	85.92	19740	-48.48	20240223	7140	42.44	20240103	19740	-48.48	20240223	5470	85.92	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
144	20240306	100459	53	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-1110	5	-9.33	3343813040	293543	25.73	11690	12350	10670	15470	8330	11900	11391.12	4.37	0	-18687	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1153	-112.40	2.88	12	2.75	-96.00	3749.00	19740	20240223	-45.34	5470	20231030	97.26	19740	-45.34	20240223	7140	51.12	20240103	19740	-45.34	20240223	5470	97.26	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
145	20240306	090506	53	100.00	KOSDAQ		금속	N	N	N	N		N	12010	110	2	0.92	471630880	40417	3.54	11690	12020	11440	15470	8330	11900	11668.80	4.37	0	-6606	14200	13050	11350	10200	8500	13625	10775	53	3570	500	0	10	1	10689741	1284	-125.10	3.20	12	0.38	-96.00	3749.00	19740	20240223	-39.16	5470	20231030	119.56	19740	-39.16	20240223	7140	68.21	20240103	19740	-39.16	20240223	5470	119.56	20231030	2.23	N	059270	500	53 억		467456	N	N	0	N	02	N
146	20240305	160502	53	100.00	KOSDAQ		금속	N	N	N	N		N	11900	1870	2	18.64	12810384960	1137503	60.68	10000	12500	9650	13030	7030	10030	11261.66	3.38	0	98451	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1272	-123.96	3.17	12	10.64	-96.00	3749.00	19740	20240223	-39.72	5470	20231030	117.55	19740	-39.72	20240223	7140	66.67	20240103	19740	-39.72	20240223	5470	117.55	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
147	20240305	150504	53	100.00	KOSDAQ		금속	N	N	N	N		N	11870	1840	2	18.34	12497836970	1111097	59.28	10000	12500	9650	13030	7030	10030	11248.31	3.38	0	93289	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1269	-123.65	3.17	12	10.39	-96.00	3749.00	19740	20240223	-39.87	5470	20231030	117.00	19740	-39.87	20240223	7140	66.25	20240103	19740	-39.87	20240223	5470	117.00	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
148	20240305	140458	53	100.00	KOSDAQ		금속	N	N	N	N		N	11940	1910	2	19.04	11088505750	992213	52.93	10000	12500	9650	13030	7030	10030	11175.65	3.38	0	87882	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1276	-124.38	3.18	12	9.28	-96.00	3749.00	19740	20240223	-39.51	5470	20231030	118.28	19740	-39.51	20240223	7140	67.23	20240103	19740	-39.51	20240223	5470	118.28	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
149	20240305	130503	53	100.00	KOSDAQ		금속	N	N	N	N		N	11730	1700	2	16.95	7336495060	680761	36.32	10000	11740	9650	13030	7030	10030	10777.02	3.38	0	110340	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1254	-122.19	3.13	12	6.37	-96.00	3749.00	19740	20240223	-40.58	5470	20231030	114.44	19740	-40.58	20240223	7140	64.29	20240103	19740	-40.58	20240223	5470	114.44	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
150	20240305	120501	53	100.00	KOSDAQ		금속	N	N	N	N		N	11100	1070	2	10.67	6708903840	625784	33.38	10000	11400	9650	13030	7030	10030	10720.91	3.38	0	100040	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1187	-115.62	2.96	12	5.85	-96.00	3749.00	19740	20240223	-43.77	5470	20231030	102.93	19740	-43.77	20240223	7140	55.46	20240103	19740	-43.77	20240223	5470	102.93	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
151	20240305	110502	53	100.00	KOSDAQ		금속	N	N	N	N		N	11270	1240	2	12.36	5593427110	526382	28.08	10000	11270	9650	13030	7030	10030	10626.29	3.38	0	86331	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1205	-117.40	3.01	12	4.92	-96.00	3749.00	19740	20240223	-42.91	5470	20231030	106.03	19740	-42.91	20240223	7140	57.84	20240103	19740	-42.91	20240223	5470	106.03	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
152	20240305	100457	53	100.00	KOSDAQ		금속	N	N	N	N		N	10680	650	2	6.48	4523866040	428256	22.85	10000	11100	9650	13030	7030	10030	10563.59	3.38	0	53411	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1142	-111.25	2.85	12	4.01	-96.00	3749.00	19740	20240223	-45.90	5470	20231030	95.25	19740	-45.90	20240223	7140	49.58	20240103	19740	-45.90	20240223	5470	95.25	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
153	20240305	090459	53	100.00	KOSDAQ		금속	N	N	N	N		N	10250	220	2	2.19	862983510	86968	4.64	10000	10340	9650	13030	7030	10030	9922.87	3.38	0	9409	14450	12240	10730	8520	7010	11485	7765	53	3000	500	0	10	1	10689741	1096	-106.77	2.73	12	0.81	-96.00	3749.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	7140	43.56	20240103	19740	-48.07	20240223	5470	87.39	20231030	2.31	N	059270	500	53 억		360990	N	N	0	N	02	N
154	20240304	160500	53	100.00	KOSDAQ		금속	N	N	N	N		N	10030	-2270	5	-18.46	19914352170	1856238	69.73	12300	12940	9220	15990	8610	12300	10729.95	3.68	0	-17505	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1072	-104.48	2.68	12	17.36	-96.00	3749.00	19740	20240223	-49.19	5470	20231030	83.36	19740	-49.19	20240223	7140	40.48	20240103	19740	-49.19	20240223	5470	83.36	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
155	20240304	150457	53	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-2240	5	-18.21	18896949310	1755657	65.95	12300	12940	9220	15990	8610	12300	10763.44	3.68	0	-22703	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1075	-104.79	2.68	12	16.42	-96.00	3749.00	19740	20240223	-49.04	5470	20231030	83.91	19740	-49.04	20240223	7140	40.90	20240103	19740	-49.04	20240223	5470	83.91	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
156	20240304	140430	53	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-1290	5	-10.49	11639614990	1027603	38.60	12300	12940	10020	15990	8610	12300	11326.94	3.68	0	77907	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1177	-114.69	2.94	12	9.61	-96.00	3749.00	19740	20240223	-44.22	5470	20231030	101.28	19740	-44.22	20240223	7140	54.20	20240103	19740	-44.22	20240223	5470	101.28	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
157	20240304	130454	53	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-1510	5	-12.28	10463862810	918092	34.49	12300	12940	10020	15990	8610	12300	11397.38	3.68	0	83027	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1153	-112.40	2.88	12	8.59	-96.00	3749.00	19740	20240223	-45.34	5470	20231030	97.26	19740	-45.34	20240223	7140	51.12	20240103	19740	-45.34	20240223	5470	97.26	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
158	20240304	120432	53	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-1320	5	-10.73	9097737850	790181	29.68	12300	12940	10020	15990	8610	12300	11513.47	3.68	0	82649	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1174	-114.38	2.93	12	7.39	-96.00	3749.00	19740	20240223	-44.38	5470	20231030	100.73	19740	-44.38	20240223	7140	53.78	20240103	19740	-44.38	20240223	5470	100.73	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
159	20240304	110451	53	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-880	5	-7.15	5004711250	409145	15.37	12300	12940	11200	15990	8610	12300	12232.12	3.68	0	46974	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1221	-118.96	3.05	12	3.83	-96.00	3749.00	19740	20240223	-42.15	5470	20231030	108.78	19740	-42.15	20240223	7140	59.94	20240103	19740	-42.15	20240223	5470	108.78	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
160	20240304	100451	53	100.00	KOSDAQ		금속	N	N	N	N		N	12730	430	2	3.50	2566760980	204576	7.69	12300	12940	12000	15990	8610	12300	12546.76	3.68	0	26064	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1361	-132.60	3.40	12	1.91	-96.00	3749.00	19740	20240223	-35.51	5470	20231030	132.72	19740	-35.51	20240223	7140	78.29	20240103	19740	-35.51	20240223	5470	132.72	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N
161	20240304	090452	53	100.00	KOSDAQ		금속	N	N	N	N		N	12420	120	2	0.98	599068300	48224	1.81	12300	12650	12000	15990	8610	12300	12422.67	3.68	0	-9179	16093	14196	11803	9906	7513	15145	10855	53	3690	500	0	10	1	10689741	1328	-129.38	3.31	12	0.45	-96.00	3749.00	19740	20240223	-37.08	5470	20231030	127.06	19740	-37.08	20240223	7140	73.95	20240103	19740	-37.08	20240223	5470	127.06	20231030	2.83	N	059270	500	53 억		393325	N	N	0	N	02	N