KissMeData/109860/price/prices-20250301.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	20250328	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	10	2	0.12	6997365	868	21.22	8120	8120	8050	10490	5650	8070	8061.48	0.00	0	-71	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	735	244.85	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20250328	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-20	5	-0.25	6981205	866	21.17	8120	8120	8050	10490	5650	8070	8061.44	0.00	0	-70	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	733	243.94	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.49	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20250328	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-10	5	-0.12	5481295	680	16.63	8120	8120	8060	10490	5650	8070	8060.73	0.00	0	-13	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	733	244.24	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.39	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20250328	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	20	2	0.25	629105	78	1.91	8120	8120	8060	10490	5650	8070	8065.45	0.00	0	-12	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	736	245.15	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.08	7700	20241209	5.06	9640	-16.08	20250121	7890	2.53	20250207	9640	-16.08	20250121	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20250328	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-10	5	-0.12	604835	75	1.83	8120	8120	8060	10490	5650	8070	8064.47	0.00	0	-11	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	733	244.24	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.39	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20250328	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	0	3	0.00	129295	16	0.39	8120	8120	8060	10490	5650	8070	8080.94	0.00	0	-8	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	734	244.55	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20250328	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-10	5	-0.12	105095	13	0.32	8120	8120	8060	10490	5650	8070	8084.23	0.00	0	-6	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	733	244.24	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.39	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20250328	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	0	3	0.00	0	0	0.00	0	0	0	10490	5650	8070	0.00	0.00	0	0	8283	8176	8123	8016	7963	8150	7990	46	2420	500	5970	10	1	9100000	734	244.55	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20250327	162025	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-30	5	-0.37	33143430	4090	73.84	8090	8230	8070	10530	5670	8100	8103.53	0.00	0	-283	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	734	244.55	0.47	12	0.04	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20250327	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-30	5	-0.37	30924000	3815	68.88	8090	8230	8070	10530	5670	8100	8105.90	0.00	0	-251	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	734	244.55	0.47	12	0.04	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20250327	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	22420450	2765	49.92	8090	8230	8090	10530	5670	8100	8108.66	0.00	0	-136	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	737	245.45	0.47	12	0.03	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20250327	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	15689660	1934	34.92	8090	8230	8090	10530	5670	8100	8112.54	0.00	0	-105	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	737	245.45	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20250327	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	10	2	0.12	6131650	754	13.61	8090	8230	8090	10530	5670	8100	8132.16	0.00	0	-105	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	738	245.76	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20250327	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	30	2	0.37	3739200	459	8.29	8090	8230	8090	10530	5670	8100	8146.41	0.00	0	-59	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	740	246.36	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20250327	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	30	2	0.37	243750	30	0.54	8090	8130	8090	10530	5670	8100	8125.00	0.00	0	-24	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20250327	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	10530	5670	8100	0.00	0.00	0	0	8160	8130	8100	8070	8040	8145	8085	46	2430	500	5990	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20250326	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-50	5	-0.61	44844990	5539	566.36	8070	8130	8070	10590	5710	8150	8096.22	0.00	0	-52	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.06	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20250326	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-50	5	-0.61	41943690	5181	529.75	8070	8130	8070	10590	5710	8150	8095.67	0.00	0	-45	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.06	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20250326	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-50	5	-0.61	30352390	3750	383.44	8070	8130	8070	10590	5710	8150	8093.97	0.00	0	-45	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.04	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20250326	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-50	5	-0.61	30352390	3750	383.44	8070	8130	8070	10590	5710	8150	8093.97	0.00	0	-45	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.04	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20250326	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-20	5	-0.25	24601290	3040	310.84	8070	8130	8070	10590	5710	8150	8092.53	0.00	0	-2	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	740	246.36	0.47	12	0.03	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20250326	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-20	5	-0.25	24601290	3040	310.84	8070	8130	8070	10590	5710	8150	8092.53	0.00	0	-2	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	740	246.36	0.47	12	0.03	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20250326	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-70	5	-0.86	18214320	2251	230.16	8070	8100	8070	10590	5710	8150	8091.66	0.00	0	36	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	735	244.85	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20250326	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-50	5	-0.61	193950	24	2.45	8070	8100	8070	10590	5710	8150	8081.25	0.00	0	-24	8243	8196	8153	8106	8063	8175	8085	46	2440	500	6030	10	1	9100000	737	245.45	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20250325	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	20	2	0.25	7945820	978	14.68	8200	8200	8110	10560	5700	8130	8124.48	0.00	0	-78	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20250325	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	20	2	0.25	7856170	967	14.51	8200	8200	8110	10560	5700	8130	8124.27	0.00	0	-77	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20250325	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	7393720	910	13.66	8200	8200	8110	10560	5700	8130	8124.97	0.00	0	-77	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20250325	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-10	5	-0.12	7385590	909	13.64	8200	8200	8110	10560	5700	8130	8124.96	0.00	0	-76	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	739	246.06	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20250325	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	3252450	400	6.00	8200	8200	8110	10560	5700	8130	8131.12	0.00	0	-76	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20250325	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	1049220	129	1.94	8200	8200	8110	10560	5700	8130	8133.49	0.00	0	-53	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20250325	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-10	5	-0.12	1016690	125	1.88	8200	8200	8110	10560	5700	8130	8133.52	0.00	0	-49	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	739	246.06	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20250325	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	70	2	0.86	8200	1	0.02	8200	8200	8200	10560	5700	8130	8200.00	0.00	0	0	8290	8210	8160	8080	8030	8185	8055	46	2430	500	6010	10	1	9100000	746	248.48	0.48	12	0.00	33.00	17120.00	9640	20250121	-14.94	7700	20241209	6.49	9640	-14.94	20250121	7890	3.93	20250207	9640	-14.94	20250121	7700	6.49	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20250324	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-110	5	-1.33	54241470	6664	526.38	8150	8240	8110	10710	5770	8240	8139.48	0.00	0	-215	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	740	246.36	0.47	12	0.07	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20250324	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-120	5	-1.46	53436690	6565	518.56	8150	8240	8110	10710	5770	8240	8139.63	0.00	0	-204	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	739	246.06	0.47	12	0.07	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20250324	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-120	5	-1.46	42530890	5222	412.48	8150	8240	8110	10710	5770	8240	8144.56	0.00	0	-152	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	739	246.06	0.47	12	0.06	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20250324	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-70	5	-0.85	26165740	3209	253.48	8150	8240	8110	10710	5770	8240	8153.86	0.00	0	-99	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	743	247.58	0.48	12	0.04	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20250324	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-90	5	-1.09	11294150	1386	109.48	8150	8220	8110	10710	5770	8240	8148.74	0.00	0	-100	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	742	246.97	0.48	12	0.02	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20250324	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-90	5	-1.09	2000410	246	19.43	8150	8180	8110	10710	5770	8240	8131.75	0.00	0	-73	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	742	246.97	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20250324	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-100	5	-1.21	1951480	240	18.96	8150	8160	8110	10710	5770	8240	8131.17	0.00	0	-75	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	741	246.67	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20250324	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-90	5	-1.09	179350	22	1.74	8150	8160	8150	10710	5770	8240	8152.27	0.00	0	-16	8473	8356	8193	8076	7913	8275	7995	46	2470	500	6090	10	1	9100000	742	246.97	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20250321	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	110	2	1.35	10083000	1234	63.87	8300	8310	8030	10560	5700	8130	8170.99	0.00	0	-190	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	750	249.70	0.48	12	0.01	33.00	17120.00	9640	20250121	-14.52	7700	20241209	7.01	9640	-14.52	20250121	7890	4.44	20250207	9640	-14.52	20250121	7700	7.01	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20250321	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	10017080	1226	63.46	8300	8310	8030	10560	5700	8130	8170.54	0.00	0	-190	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20250321	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	10	2	0.12	5598500	683	35.35	8300	8310	8030	10560	5700	8130	8196.93	0.00	0	-95	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	741	246.67	0.48	12	0.01	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20250321	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-20	5	-0.25	5443870	664	34.37	8300	8310	8030	10560	5700	8130	8198.60	0.00	0	-77	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	738	245.76	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20250321	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	20	2	0.25	4146140	504	26.09	8300	8310	8030	10560	5700	8130	8226.47	0.00	0	-77	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	742	246.97	0.48	12	0.01	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20250321	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	3821030	464	24.02	8300	8310	8030	10560	5700	8130	8234.98	0.00	0	-77	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	740	246.36	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20250321	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-30	5	-0.37	3804770	462	23.91	8300	8310	8030	10560	5700	8130	8235.43	0.00	0	-77	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	737	245.45	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20250321	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	170	2	2.09	2605530	314	16.25	8300	8310	8030	10560	5700	8130	8297.87	0.00	0	-92	8250	8190	8130	8070	8010	8220	8100	46	2430	500	6010	10	1	9100000	755	251.52	0.48	12	0.00	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20250320	161256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	15684070	1932	47.80	8070	8190	8070	10580	5700	8140	8118.05	0.00	0	-104	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20250320	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	14236930	1754	43.39	8070	8190	8070	10580	5700	8140	8116.84	0.00	0	-102	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20250320	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	10968670	1352	33.45	8070	8190	8070	10580	5700	8140	8112.92	0.00	0	-102	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20250320	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	10798150	1331	32.93	8070	8190	8070	10580	5700	8140	8112.81	0.00	0	-102	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20250320	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	10530190	1298	32.11	8070	8190	8070	10580	5700	8140	8112.63	0.00	0	-102	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20250320	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	7257830	895	22.14	8070	8190	8070	10580	5700	8140	8109.31	0.00	0	-102	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20250320	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	40	2	0.49	2260060	278	6.88	8070	8190	8070	10580	5700	8140	8129.71	0.00	0	-70	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	744	247.88	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.15	7700	20241209	6.23	9640	-15.15	20250121	7890	3.68	20250207	9640	-15.15	20250121	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20250320	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	50	2	0.61	890220	110	2.72	8070	8190	8070	10580	5700	8140	8092.91	0.00	0	-34	8366	8252	8186	8072	8006	8230	8050	46	2440	500	6020	10	1	9100000	745	248.18	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.04	7700	20241209	6.36	9640	-15.04	20250121	7890	3.80	20250207	9640	-15.04	20250121	7700	6.36	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20250319	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	0	3	0.00	32899000	4042	99.24	8140	8300	8120	10580	5700	8140	8139.29	0.00	0	-143	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	741	246.67	0.48	12	0.04	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20250319	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	32833880	4034	99.04	8140	8300	8120	10580	5700	8140	8139.29	0.00	0	-143	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.04	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20250319	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	30	2	0.37	25793280	3168	77.78	8140	8300	8120	10580	5700	8140	8141.82	0.00	0	-143	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20250319	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	20	2	0.25	25670730	3153	77.41	8140	8300	8120	10580	5700	8140	8141.68	0.00	0	-143	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	743	247.27	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.35	7700	20241209	5.97	9640	-15.35	20250121	7890	3.42	20250207	9640	-15.35	20250121	7700	5.97	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20250319	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	20	2	0.25	25670730	3153	77.41	8140	8300	8120	10580	5700	8140	8141.68	0.00	0	-143	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	743	247.27	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.35	7700	20241209	5.97	9640	-15.35	20250121	7890	3.42	20250207	9640	-15.35	20250121	7700	5.97	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20250319	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	24001110	2948	72.38	8140	8300	8120	10580	5700	8140	8141.49	0.00	0	-144	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	739	246.06	0.47	12	0.03	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20250319	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	1152090	140	3.44	8140	8300	8120	10580	5700	8140	8229.21	0.00	0	-27	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20250319	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	160	2	1.97	840770	102	2.50	8140	8300	8140	10580	5700	8140	8242.84	0.00	0	-31	8320	8230	8180	8090	8040	8205	8065	46	2440	500	6020	10	1	9100000	755	251.52	0.48	12	0.00	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20250318	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-110	5	-1.33	33219700	4073	235.16	8190	8270	8130	10720	5780	8250	8156.08	0.00	0	-303	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	741	246.67	0.48	12	0.04	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20250318	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-110	5	-1.33	31380060	3847	222.11	8190	8270	8130	10720	5780	8250	8157.02	0.00	0	-112	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	741	246.67	0.48	12	0.04	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20250318	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-110	5	-1.33	26477160	3244	187.30	8190	8270	8140	10720	5780	8250	8161.89	0.00	0	-109	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	741	246.67	0.48	12	0.04	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20250318	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-100	5	-1.21	21613110	2647	152.83	8190	8270	8140	10720	5780	8250	8165.13	0.00	0	-117	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	742	246.97	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20250318	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-90	5	-1.09	21058560	2579	148.90	8190	8270	8140	10720	5780	8250	8165.40	0.00	0	-111	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	743	247.27	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.35	7700	20241209	5.97	9640	-15.35	20250121	7890	3.42	20250207	9640	-15.35	20250121	7700	5.97	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20250318	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-80	5	-0.97	20209860	2475	142.90	8190	8270	8140	10720	5780	8250	8165.60	0.00	0	-150	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20250318	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-80	5	-0.97	5540930	676	39.03	8190	8270	8160	10720	5780	8250	8196.64	0.00	0	-156	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	743	247.58	0.48	12	0.01	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20250318	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	20	2	0.24	1352550	165	9.53	8190	8270	8190	10720	5780	8250	8197.27	0.00	0	91	8410	8330	8210	8130	8010	8370	8170	46	2470	500	6100	10	1	9100000	753	250.61	0.48	12	0.00	33.00	17120.00	9640	20250121	-14.21	7700	20241209	7.40	9640	-14.21	20250121	7890	4.82	20250207	9640	-14.21	20250121	7700	7.40	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20250317	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	80	2	0.98	14145630	1732	8.32	8170	8290	8090	10620	5720	8170	8167.22	0.00	0	-304	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	751	250.00	0.48	12	0.02	33.00	17120.00	9640	20250121	-14.42	7700	20241209	7.14	9640	-14.42	20250121	7890	4.56	20250207	9640	-14.42	20250121	7700	7.14	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20250317	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-30	5	-0.37	14014410	1716	8.24	8170	8290	8090	10620	5720	8170	8166.91	0.00	0	-297	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	741	246.67	0.48	12	0.02	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20250317	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-40	5	-0.49	13485370	1651	7.93	8170	8290	8090	10620	5720	8170	8168.00	0.00	0	-290	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	740	246.36	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20250317	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-70	5	-0.86	12933870	1583	7.60	8170	8290	8100	10620	5720	8170	8170.48	0.00	0	-289	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	737	245.45	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20250317	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-40	5	-0.49	11426310	1397	6.71	8170	8290	8130	10620	5720	8170	8179.18	0.00	0	-287	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	740	246.36	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20250317	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	0	3	0.00	8131190	993	4.77	8170	8290	8130	10620	5720	8170	8188.51	0.00	0	-285	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	743	247.58	0.48	12	0.01	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20250317	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-20	5	-0.24	3463220	421	2.02	8170	8290	8130	10620	5720	8170	8226.18	0.00	0	-296	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	742	246.97	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.46	7700	20241209	5.84	9640	-15.46	20250121	7890	3.30	20250207	9640	-15.46	20250121	7700	5.84	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20250317	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	1258870	154	0.74	8170	8180	8170	10620	5720	8170	8174.48	0.00	0	-154	8283	8226	8113	8056	7943	8255	8085	46	2450	500	6040	10	1	9100000	744	247.88	0.48	12	0.00	33.00	17120.00	9640	20250121	-15.15	7700	20241209	6.23	9640	-15.15	20250121	7890	3.68	20250207	9640	-15.15	20250121	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20250314	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	130	2	1.62	118426270	14621	647.81	8040	8170	8000	10450	5630	8040	8099.74	0.00	0	-132	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	743	247.58	0.48	12	0.16	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20250314	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	80	2	1.00	118214430	14595	646.65	8040	8160	8000	10450	5630	8040	8099.65	0.00	0	-136	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	739	246.06	0.47	12	0.16	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20250314	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	80	2	1.00	118100740	14581	646.03	8040	8160	8000	10450	5630	8040	8099.63	0.00	0	-136	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	739	246.06	0.47	12	0.16	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20250314	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	70	2	0.87	117856740	14551	644.71	8040	8130	8000	10450	5630	8040	8099.56	0.00	0	-146	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	738	245.76	0.47	12	0.16	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20250314	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	70	2	0.87	117670000	14528	643.69	8040	8130	8000	10450	5630	8040	8099.53	0.00	0	-146	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	738	245.76	0.47	12	0.16	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20250314	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	60	2	0.75	90649720	11193	495.92	8040	8130	8000	10450	5630	8040	8098.79	0.00	0	-132	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	737	245.45	0.47	12	0.12	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20250314	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	70	2	0.87	90520130	11177	495.21	8040	8130	8000	10450	5630	8040	8098.79	0.00	0	-132	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	738	245.76	0.47	12	0.12	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20250314	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-30	5	-0.37	74132230	9153	405.54	8040	8100	8000	10450	5630	8040	8099.23	0.00	0	-73	8153	8096	8038	7981	7923	8125	8010	46	2410	500	5940	10	1	9100000	729	242.73	0.47	12	0.10	33.00	17120.00	9640	20250121	-16.91	7700	20241209	4.03	9640	-16.91	20250121	7890	1.52	20250207	9640	-16.91	20250121	7700	4.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20250313	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-30	5	-0.37	18093560	2255	136.67	8030	8095	7980	10490	5650	8070	8023.75	0.00	0	-213	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	732	243.64	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.60	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20250313	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-10	5	-0.12	15826140	1973	119.58	8030	8095	7980	10490	5650	8070	8021.36	0.00	0	-47	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	733	244.24	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.39	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20250313	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	20	2	0.25	14447610	1802	109.21	8030	8090	7980	10490	5650	8070	8017.54	0.00	0	55	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	736	245.15	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.08	7700	20241209	5.06	9640	-16.08	20250121	7890	2.53	20250207	9640	-16.08	20250121	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20250313	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-30	5	-0.37	12610250	1574	95.39	8030	8070	7980	10490	5650	8070	8011.59	0.00	0	55	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	732	243.64	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.60	7700	20241209	4.42	9640	-16.60	20250121	7890	1.90	20250207	9640	-16.60	20250121	7700	4.42	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20250313	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-20	5	-0.25	10155110	1269	76.91	8030	8070	7980	10490	5650	8070	8002.45	0.00	0	55	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	733	243.94	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.49	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20250313	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-40	5	-0.50	9448430	1181	71.58	8030	8070	7980	10490	5650	8070	8000.36	0.00	0	55	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	731	243.33	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.70	7700	20241209	4.29	9640	-16.70	20250121	7890	1.77	20250207	9640	-16.70	20250121	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20250313	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-50	5	-0.62	9055060	1132	68.61	8030	8070	7980	10490	5650	8070	7999.17	0.00	0	55	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	730	243.03	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.80	7700	20241209	4.16	9640	-16.80	20250121	7890	1.65	20250207	9640	-16.80	20250121	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20250313	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-70	5	-0.87	5053870	632	38.30	8030	8030	7980	10490	5650	8070	7996.63	0.00	0	89	8163	8116	8073	8026	7983	8095	8005	46	2420	500	5970	10	1	9100000	728	242.42	0.47	12	0.01	33.00	17120.00	9640	20250121	-17.01	7700	20241209	3.90	9640	-17.01	20250121	7890	1.39	20250207	9640	-17.01	20250121	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20250312	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	60	2	0.75	12180070	1511	45.38	8090	8120	8030	10410	5610	8010	8060.93	0.00	0	57	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	734	244.55	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20250312	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	80	2	1.00	10701820	1328	39.88	8090	8120	8030	10410	5610	8010	8058.60	0.00	0	58	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	736	245.15	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.08	7700	20241209	5.06	9640	-16.08	20250121	7890	2.53	20250207	9640	-16.08	20250121	7700	5.06	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20250312	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	60	2	0.75	10265150	1274	38.26	8090	8120	8030	10410	5610	8010	8057.42	0.00	0	34	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	734	244.55	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20250312	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	50	2	0.62	10176370	1263	37.93	8090	8120	8030	10410	5610	8010	8057.30	0.00	0	34	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	733	244.24	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.39	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20250312	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	50	2	0.62	10176370	1263	37.93	8090	8120	8030	10410	5610	8010	8057.30	0.00	0	34	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	733	244.24	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.39	7700	20241209	4.68	9640	-16.39	20250121	7890	2.15	20250207	9640	-16.39	20250121	7700	4.68	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20250312	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	90	2	1.12	8407330	1044	31.35	8090	8120	8030	10410	5610	8010	8053.00	0.00	0	34	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	737	245.45	0.47	12	0.01	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20250312	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	70	2	0.87	8059180	1001	30.06	8090	8120	8030	10410	5610	8010	8051.13	0.00	0	35	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	735	244.85	0.47	12	0.01	33.00	17120.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20250312	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	20	2	0.25	1332360	165	4.95	8090	8120	8030	10410	5610	8010	8074.91	0.00	0	1	8190	8100	8030	7940	7870	8065	7905	46	2400	500	5920	10	1	9100000	731	243.33	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.70	7700	20241209	4.29	9640	-16.70	20250121	7890	1.77	20250207	9640	-16.70	20250121	7700	4.29	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20250311	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-120	5	-1.48	26687930	3330	102.78	8030	8120	7960	10560	5700	8130	8013.34	0.00	0	325	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	729	242.73	0.47	12	0.04	33.00	17120.00	9640	20250121	-16.91	7700	20241209	4.03	9640	-16.91	20250121	7890	1.52	20250207	9640	-16.91	20250121	7700	4.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20250311	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-110	5	-1.35	26135240	3261	100.65	8030	8120	7960	10560	5700	8130	8013.41	0.00	0	381	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	730	243.03	0.47	12	0.04	33.00	17120.00	9640	20250121	-16.80	7700	20241209	4.16	9640	-16.80	20250121	7890	1.65	20250207	9640	-16.80	20250121	7700	4.16	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20250311	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-120	5	-1.48	24739610	3087	95.28	8030	8120	7960	10560	5700	8130	8012.99	0.00	0	325	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	729	242.73	0.47	12	0.03	33.00	17120.00	9640	20250121	-16.91	7700	20241209	4.03	9640	-16.91	20250121	7890	1.52	20250207	9640	-16.91	20250121	7700	4.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20250311	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-60	5	-0.74	21392250	2671	82.44	8030	8120	7960	10560	5700	8130	8007.71	0.00	0	413	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	734	244.55	0.47	12	0.03	33.00	17120.00	9640	20250121	-16.29	7700	20241209	4.81	9640	-16.29	20250121	7890	2.28	20250207	9640	-16.29	20250121	7700	4.81	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20250311	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-80	5	-0.98	20577210	2570	79.32	8030	8120	7960	10560	5700	8130	8005.24	0.00	0	418	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	733	243.94	0.47	12	0.03	33.00	17120.00	9640	20250121	-16.49	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20250311	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-130	5	-1.60	20021200	2501	77.19	8030	8120	7960	10560	5700	8130	8003.76	0.00	0	434	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	728	242.42	0.47	12	0.03	33.00	17120.00	9640	20250121	-17.01	7700	20241209	3.90	9640	-17.01	20250121	7890	1.39	20250207	9640	-17.01	20250121	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20250311	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-80	5	-0.98	18420630	2301	71.02	8030	8120	7960	10560	5700	8130	8003.84	0.00	0	434	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	733	243.94	0.47	12	0.03	33.00	17120.00	9640	20250121	-16.49	7700	20241209	4.55	9640	-16.49	20250121	7890	2.03	20250207	9640	-16.49	20250121	7700	4.55	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20250311	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-130	5	-1.60	8646480	1080	33.33	8030	8030	8000	10560	5700	8130	8002.46	0.00	0	0	8390	8260	8130	8000	7870	8260	8000	46	2430	500	6010	10	1	9100000	728	242.42	0.47	12	0.01	33.00	17120.00	9640	20250121	-17.01	7700	20241209	3.90	9640	-17.01	20250121	7890	1.39	20250207	9640	-17.01	20250121	7700	3.90	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20250310	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	30	2	0.37	26195610	3240	35.21	8130	8260	8000	10530	5670	8100	8085.06	0.00	0	35	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	740	246.36	0.47	12	0.04	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20250310	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	70	2	0.86	22454850	2780	30.21	8130	8260	8000	10530	5670	8100	8077.28	0.00	0	46	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	743	247.58	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.25	7700	20241209	6.10	9640	-15.25	20250121	7890	3.55	20250207	9640	-15.25	20250121	7700	6.10	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20250310	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	40	2	0.49	22438500	2778	30.19	8130	8260	8000	10530	5670	8100	8077.21	0.00	0	45	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	741	246.67	0.48	12	0.03	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20250310	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	16981950	2108	22.91	8130	8130	8000	10530	5670	8100	8055.95	0.00	0	67	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	737	245.45	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20250310	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-20	5	-0.25	13388830	1664	18.08	8130	8130	8000	10530	5670	8100	8046.17	0.00	0	65	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	735	244.85	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20250310	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-20	5	-0.25	13364590	1661	18.05	8130	8130	8000	10530	5670	8100	8046.11	0.00	0	65	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	735	244.85	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20250310	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-20	5	-0.25	12540440	1559	16.94	8130	8130	8000	10530	5670	8100	8043.90	0.00	0	66	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	735	244.85	0.47	12	0.02	33.00	17120.00	9640	20250121	-16.18	7700	20241209	4.94	9640	-16.18	20250121	7890	2.41	20250207	9640	-16.18	20250121	7700	4.94	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20250310	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-90	5	-1.11	2943800	367	3.99	8130	8130	8000	10530	5670	8100	8021.25	0.00	0	75	8266	8182	8126	8042	7986	8155	8015	46	2430	500	5990	10	1	9100000	729	242.73	0.47	12	0.00	33.00	17120.00	9640	20250121	-16.91	7700	20241209	4.03	9640	-16.91	20250121	7890	1.52	20250207	9640	-16.91	20250121	7700	4.03	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20250307	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-110	5	-1.34	74555765	9203	294.12	8210	8210	8070	10670	5750	8210	8101.25	0.00	0	54	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	737	245.45	0.47	12	0.10	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20250307	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-100	5	-1.22	73365065	9056	289.42	8210	8210	8070	10670	5750	8210	8101.27	0.00	0	164	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	738	245.76	0.47	12	0.10	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20250307	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-100	5	-1.22	68417765	8446	269.93	8210	8210	8070	10670	5750	8210	8100.61	0.00	0	197	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	738	245.76	0.47	12	0.09	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20250307	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-100	5	-1.22	63512245	7839	250.53	8210	8210	8080	10670	5750	8210	8102.09	0.00	0	197	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	738	245.76	0.47	12	0.09	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20250307	120744	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-110	5	-1.34	60894965	7516	240.20	8210	8210	8080	10670	5750	8210	8102.04	0.00	0	193	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	737	245.45	0.47	12	0.08	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20250307	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-90	5	-1.10	47834185	5907	188.78	8210	8210	8080	10670	5750	8210	8097.88	0.00	0	200	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	739	246.06	0.47	12	0.06	33.00	17120.00	9640	20250121	-15.77	7700	20241209	5.45	9640	-15.77	20250121	7890	2.92	20250207	9640	-15.77	20250121	7700	5.45	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20250307	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-110	5	-1.34	14725180	1815	58.01	8210	8210	8100	10670	5750	8210	8113.05	0.00	0	-31	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	737	245.45	0.47	12	0.02	33.00	17120.00	9640	20250121	-15.98	7700	20241209	5.19	9640	-15.98	20250121	7890	2.66	20250207	9640	-15.98	20250121	7700	5.19	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20250307	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-100	5	-1.22	1160440	143	4.57	8210	8210	8110	10670	5750	8210	8114.97	0.00	0	7	8476	8342	8256	8122	8036	8300	8080	46	2460	500	6070	10	1	9100000	738	245.76	0.47	12	0.00	33.00	17120.00	9640	20250121	-15.87	7700	20241209	5.32	9640	-15.87	20250121	7890	2.79	20250207	9640	-15.87	20250121	7700	5.32	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20250306	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-170	5	-2.03	26040885	3129	34.43	8390	8390	8170	10890	5870	8380	8322.43	0.00	0	-20	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	747	248.79	0.48	12	0.03	33.00	17120.00	9640	20250121	-14.83	7700	20241209	6.62	9640	-14.83	20250121	7890	4.06	20250207	9640	-14.83	20250121	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20250306	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-170	5	-2.03	25835545	3104	34.15	8390	8390	8170	10890	5870	8380	8323.31	0.00	0	-11	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	747	248.79	0.48	12	0.03	33.00	17120.00	9640	20250121	-14.83	7700	20241209	6.62	9640	-14.83	20250121	7890	4.06	20250207	9640	-14.83	20250121	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20250306	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-90	5	-1.07	21813745	2616	28.79	8390	8390	8280	10890	5870	8380	8338.59	0.00	0	-72	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	754	251.21	0.48	12	0.03	33.00	17120.00	9640	20250121	-14.00	7700	20241209	7.66	9640	-14.00	20250121	7890	5.07	20250207	9640	-14.00	20250121	7700	7.66	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20250306	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-80	5	-0.95	21316245	2556	28.12	8390	8390	8280	10890	5870	8380	8339.69	0.00	0	-72	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	755	251.52	0.48	12	0.03	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20250306	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-60	5	-0.72	20527110	2461	27.08	8390	8390	8280	10890	5870	8380	8340.96	0.00	0	-72	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	757	252.12	0.49	12	0.03	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20250306	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-60	5	-0.72	18830780	2257	24.83	8390	8390	8280	10890	5870	8380	8343.28	0.00	0	-83	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	757	252.12	0.49	12	0.02	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20250306	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-70	5	-0.84	13582690	1624	17.87	8390	8390	8290	10890	5870	8380	8363.73	0.00	0	-21	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	756	251.82	0.49	12	0.02	33.00	17120.00	9640	20250121	-13.80	7700	20241209	7.92	9640	-13.80	20250121	7890	5.32	20250207	9640	-13.80	20250121	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20250306	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	0	3	0.00	3908730	466	5.13	8390	8390	8380	10890	5870	8380	8387.83	0.00	0	-32	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	763	253.94	0.49	12	0.01	33.00	17120.00	9640	20250121	-13.07	7700	20241209	8.83	9640	-13.07	20250121	7890	6.21	20250207	9640	-13.07	20250121	7700	8.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20250305	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	240	2	2.95	74654110	9088	94.51	8050	8500	8010	10580	5700	8140	8214.82	0.00	0	-28	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	763	253.94	0.49	12	0.10	33.00	17120.00	9640	20250121	-13.07	7700	20241209	8.83	9640	-13.07	20250121	7890	6.21	20250207	9640	-13.07	20250121	7700	8.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20250305	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	160	2	1.97	71847650	8753	91.03	8050	8500	8010	10580	5700	8140	8208.57	0.00	0	102	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	755	251.52	0.48	12	0.10	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20250305	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	180	2	2.21	68361130	8333	86.66	8050	8500	8010	10580	5700	8140	8203.89	0.00	0	39	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	757	252.12	0.49	12	0.09	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20250305	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	100	2	1.23	67650870	8247	85.76	8050	8500	8010	10580	5700	8140	8203.31	0.00	0	-41	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	750	249.70	0.48	12	0.09	33.00	17120.00	9640	20250121	-14.52	7700	20241209	7.01	9640	-14.52	20250121	7890	4.44	20250207	9640	-14.52	20250121	7700	7.01	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20250305	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	40	2	0.49	54145820	6616	68.80	8050	8500	8010	10580	5700	8140	8184.27	0.00	0	483	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	744	247.88	0.48	12	0.07	33.00	17120.00	9640	20250121	-15.15	7700	20241209	6.23	9640	-15.15	20250121	7890	3.68	20250207	9640	-15.15	20250121	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20250305	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	260	2	3.19	47394300	5798	60.30	8050	8500	8010	10580	5700	8140	8174.42	0.00	0	145	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	764	254.55	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.86	7700	20241209	9.09	9640	-12.86	20250121	7890	6.46	20250207	9640	-12.86	20250121	7700	9.09	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20250305	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	25573250	3141	32.66	8050	8500	8010	10580	5700	8140	8141.77	0.00	0	-153	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.03	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20250305	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	350	2	4.30	6108180	736	7.65	8050	8500	8050	10580	5700	8140	8305.69	0.00	0	-48	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	773	257.27	0.50	12	0.01	33.00	17120.00	9640	20250121	-11.93	7700	20241209	10.26	9640	-11.93	20250121	7890	7.60	20250207	9640	-11.93	20250121	7700	10.26	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20250304	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-160	5	-1.93	78980160	9616	42.57	8300	8600	8110	10790	5810	8300	8213.79	0.00	0	938	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	741	246.67	0.48	12	0.11	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20250304	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-160	5	-1.93	73086710	8892	39.37	8300	8600	8110	10790	5810	8300	8219.38	0.00	0	1450	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	741	246.67	0.48	12	0.10	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20250304	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-70	5	-0.84	60463250	7348	32.53	8300	8600	8110	10790	5810	8300	8228.53	0.00	0	1105	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	749	249.39	0.48	12	0.08	33.00	17120.00	9640	20250121	-14.63	7700	20241209	6.88	9640	-14.63	20250121	7890	4.31	20250207	9640	-14.63	20250121	7700	6.88	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20250304	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-40	5	-0.48	48629340	5912	26.17	8300	8600	8110	10790	5810	8300	8225.53	0.00	0	1144	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	752	250.30	0.48	12	0.06	33.00	17120.00	9640	20250121	-14.32	7700	20241209	7.27	9640	-14.32	20250121	7890	4.69	20250207	9640	-14.32	20250121	7700	7.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20250304	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	10	2	0.12	31573140	3849	17.04	8300	8600	8110	10790	5810	8300	8202.95	0.00	0	1144	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	756	251.82	0.49	12	0.04	33.00	17120.00	9640	20250121	-13.80	7700	20241209	7.92	9640	-13.80	20250121	7890	5.32	20250207	9640	-13.80	20250121	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20250304	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	20	2	0.24	31415610	3830	16.96	8300	8600	8110	10790	5810	8300	8202.51	0.00	0	1142	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	757	252.12	0.49	12	0.04	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20250304	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-90	5	-1.08	30516350	3721	16.47	8300	8600	8110	10790	5810	8300	8201.12	0.00	0	1148	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	747	248.79	0.48	12	0.04	33.00	17120.00	9640	20250121	-14.83	7700	20241209	6.62	9640	-14.83	20250121	7890	4.06	20250207	9640	-14.83	20250121	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20250304	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	300	2	3.61	10456880	1274	5.64	8300	8600	8150	10790	5810	8300	8207.91	0.00	0	673	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	783	260.61	0.50	12	0.01	33.00	17120.00	9640	20250121	-10.79	7700	20241209	11.69	9640	-10.79	20250121	7890	9.00	20250207	9640	-10.79	20250121	7700	11.69	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N