KissMeData/009730/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	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-90	5	-3.01	2229272250	762368	113.35	3000	3030	2870	3885	2095	2990	2924.21	0.77	0	70680	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	886	966.67	2.33	12	2.49	3.00	1247.00	6690	20230615	-56.65	2600	20230324	11.54	5600	-48.21	20240122	2860	1.40	20240102	6690	-56.65	20230615	2600	11.54	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
3	20240329	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-90	5	-3.01	2100320905	717997	106.76	3000	3030	2870	3885	2095	2990	2925.25	0.77	0	51760	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	886	966.67	2.33	12	2.35	3.00	1247.00	6690	20230615	-56.65	2600	20230324	11.54	5600	-48.21	20240122	2860	1.40	20240102	6690	-56.65	20230615	2600	11.54	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
4	20240329	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-110	5	-3.68	1777882585	606467	90.17	3000	3030	2875	3885	2095	2990	2931.54	0.77	0	27805	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	880	960.00	2.31	12	1.98	3.00	1247.00	6690	20230615	-56.95	2600	20230324	10.77	5600	-48.57	20240122	2860	0.70	20240102	6690	-56.95	20230615	2600	10.77	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
5	20240329	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-85	5	-2.84	1590199580	541734	80.55	3000	3030	2880	3885	2095	2990	2935.39	0.77	0	27013	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	888	968.33	2.33	12	1.77	3.00	1247.00	6690	20230615	-56.58	2600	20230324	11.73	5600	-48.12	20240122	2860	1.57	20240102	6690	-56.58	20230615	2600	11.73	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
6	20240329	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	869466775	293628	43.66	3000	3030	2930	3885	2095	2990	2961.11	0.77	0	38206	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	898	980.00	2.36	12	0.96	3.00	1247.00	6690	20230615	-56.05	2600	20230324	13.08	5600	-47.50	20240122	2860	2.80	20240102	6690	-56.05	20230615	2600	13.08	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
7	20240329	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-10	5	-0.33	778859415	263001	39.10	3000	3030	2930	3885	2095	2990	2961.43	0.77	0	41073	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	911	993.33	2.39	12	0.86	3.00	1247.00	6690	20230615	-55.46	2600	20230324	14.62	5600	-46.79	20240122	2860	4.20	20240102	6690	-55.46	20230615	2600	14.62	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
8	20240329	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-45	5	-1.51	482824240	162572	24.17	3000	3030	2945	3885	2095	2990	2969.91	0.77	0	6479	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	900	981.67	2.36	12	0.53	3.00	1247.00	6690	20230615	-55.98	2600	20230324	13.27	5600	-47.41	20240122	2860	2.97	20240102	6690	-55.98	20230615	2600	13.27	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
9	20240329	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	75478430	25129	3.74	3000	3030	3000	3885	2095	2990	3003.65	0.77	0	2720	3153	3071	3003	2921	2853	3037	2887	153	895	500	2030	5	1	30556774	917	1000.00	2.41	12	0.08	3.00	1247.00	6690	20230615	-55.16	2600	20230324	15.38	5600	-46.43	20240122	2860	4.90	20240102	6690	-55.16	20230615	2600	15.38	20231103	0.64	N	009730	500	152 억		234510	N	N	0	N	00	N
10	20240328	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-35	5	-1.16	2007734575	667659	71.10	3000	3085	2935	3930	2120	3025	3007.10	0.89	0	-37140	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	914	996.67	2.40	12	2.18	3.00	1247.00	6690	20230615	-55.31	2295	20230323	30.28	5600	-46.61	20240122	2860	4.55	20240102	6690	-55.31	20230615	2600	15.00	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
11	20240328	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-35	5	-1.16	1920297980	638342	67.98	3000	3085	2935	3930	2120	3025	3008.21	0.89	0	-36789	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	914	996.67	2.40	12	2.09	3.00	1247.00	6690	20230615	-55.31	2295	20230323	30.28	5600	-46.61	20240122	2860	4.55	20240102	6690	-55.31	20230615	2600	15.00	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
12	20240328	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-35	5	-1.16	1795857350	596674	63.54	3000	3085	2935	3930	2120	3025	3009.73	0.89	0	-35799	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	914	996.67	2.40	12	1.95	3.00	1247.00	6690	20230615	-55.31	2295	20230323	30.28	5600	-46.61	20240122	2860	4.55	20240102	6690	-55.31	20230615	2600	15.00	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
13	20240328	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-20	5	-0.66	1671270745	555045	59.11	3000	3085	2935	3930	2120	3025	3011.01	0.89	0	-27807	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	918	1001.67	2.41	12	1.82	3.00	1247.00	6690	20230615	-55.08	2295	20230323	30.94	5600	-46.34	20240122	2860	5.07	20240102	6690	-55.08	20230615	2600	15.58	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
14	20240328	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-20	5	-0.66	1542452445	512094	54.53	3000	3085	2935	3930	2120	3025	3012.00	0.89	0	-27036	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	918	1001.67	2.41	12	1.68	3.00	1247.00	6690	20230615	-55.08	2295	20230323	30.94	5600	-46.34	20240122	2860	5.07	20240102	6690	-55.08	20230615	2600	15.58	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
15	20240328	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-15	5	-0.50	1410401175	468084	49.85	3000	3085	2935	3930	2120	3025	3013.09	0.89	0	-14581	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	920	1003.33	2.41	12	1.53	3.00	1247.00	6690	20230615	-55.01	2295	20230323	31.15	5600	-46.25	20240122	2860	5.24	20240102	6690	-55.01	20230615	2600	15.77	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
16	20240328	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-15	5	-0.50	1018272180	338956	36.10	3000	3080	2935	3930	2120	3025	3004.03	0.89	0	-15932	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	920	1003.33	2.41	12	1.11	3.00	1247.00	6690	20230615	-55.01	2295	20230323	31.15	5600	-46.25	20240122	2860	5.24	20240102	6690	-55.01	20230615	2600	15.77	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
17	20240328	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	339094265	111884	11.91	3000	3080	2995	3930	2120	3025	3030.86	0.89	0	-6226	3158	3091	3028	2961	2898	3060	2930	153	905	500	2050	5	1	30556774	923	1006.67	2.42	12	0.37	3.00	1247.00	6690	20230615	-54.86	2295	20230323	31.59	5600	-46.07	20240122	2860	5.59	20240102	6690	-54.86	20230615	2600	16.15	20231103	0.69	N	009730	500	152 억		271621	N	N	0	N	00	N
18	20240327	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-65	5	-2.10	2783022755	924355	127.74	3050	3095	2965	4015	2165	3090	3010.76	0.48	0	125662	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	924	1008.33	2.43	12	3.03	3.00	1247.00	6690	20230615	-54.78	2295	20230323	31.81	5600	-45.98	20240122	2860	5.77	20240102	6690	-54.78	20230615	2600	16.35	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
19	20240327	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-75	5	-2.43	2534969525	842161	116.38	3050	3095	2965	4015	2165	3090	3010.08	0.48	0	120221	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	921	1005.00	2.42	12	2.76	3.00	1247.00	6690	20230615	-54.93	2295	20230323	31.37	5600	-46.16	20240122	2860	5.42	20240102	6690	-54.93	20230615	2600	15.96	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
20	20240327	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-115	5	-3.72	2237597415	742687	102.63	3050	3095	2965	4015	2165	3090	3012.84	0.48	0	84232	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	909	991.67	2.39	12	2.43	3.00	1247.00	6690	20230615	-55.53	2295	20230323	29.63	5600	-46.88	20240122	2860	4.02	20240102	6690	-55.53	20230615	2600	14.42	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
21	20240327	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-90	5	-2.91	1771148885	585894	80.97	3050	3095	2985	4015	2165	3090	3022.99	0.48	0	66387	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	917	1000.00	2.41	12	1.92	3.00	1247.00	6690	20230615	-55.16	2295	20230323	30.72	5600	-46.43	20240122	2860	4.90	20240102	6690	-55.16	20230615	2600	15.38	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
22	20240327	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-80	5	-2.59	1517142940	501099	69.25	3050	3095	2985	4015	2165	3090	3027.63	0.48	0	58510	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	920	1003.33	2.41	12	1.64	3.00	1247.00	6690	20230615	-55.01	2295	20230323	31.15	5600	-46.25	20240122	2860	5.24	20240102	6690	-55.01	20230615	2600	15.77	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
23	20240327	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-90	5	-2.91	1289107955	425149	58.75	3050	3095	2990	4015	2165	3090	3032.13	0.48	0	38594	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	917	1000.00	2.41	12	1.39	3.00	1247.00	6690	20230615	-55.16	2295	20230323	30.72	5600	-46.43	20240122	2860	4.90	20240102	6690	-55.16	20230615	2600	15.38	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
24	20240327	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-40	5	-1.29	871483165	286398	39.58	3050	3095	2990	4015	2165	3090	3042.91	0.48	0	18283	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	932	1016.67	2.45	12	0.94	3.00	1247.00	6690	20230615	-54.41	2295	20230323	32.90	5600	-45.54	20240122	2860	6.64	20240102	6690	-54.41	20230615	2600	17.31	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
25	20240327	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	0	3	0.00	66721835	21790	3.01	3050	3090	3045	4015	2165	3090	3062.04	0.48	0	-2051	3343	3216	3148	3021	2953	3182	2987	153	925	500	2100	5	1	30556774	944	1030.00	2.48	12	0.07	3.00	1247.00	6690	20230615	-53.81	2295	20230323	34.64	5600	-44.82	20240122	2860	8.04	20240102	6690	-53.81	20230615	2600	18.85	20231103	0.69	N	009730	500	152 억		145978	N	N	0	N	00	N
26	20240326	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-175	5	-5.36	2276265425	718125	37.08	3270	3275	3080	4240	2290	3265	3169.73	0.73	0	-74449	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	944	1030.00	2.48	12	2.35	3.00	1247.00	6690	20230615	-53.81	2295	20230323	34.64	5600	-44.82	20240122	2860	8.04	20240102	6690	-53.81	20230615	2600	18.85	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
27	20240326	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-170	5	-5.21	2116854025	666594	34.42	3270	3275	3080	4240	2290	3265	3175.61	0.73	0	-62823	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	946	1031.67	2.48	12	2.18	3.00	1247.00	6690	20230615	-53.74	2295	20230323	34.86	5600	-44.73	20240122	2860	8.22	20240102	6690	-53.74	20230615	2600	19.04	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
28	20240326	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-90	5	-2.76	1602588355	501208	25.88	3270	3275	3140	4240	2290	3265	3197.43	0.73	0	-32332	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	970	1058.33	2.55	12	1.64	3.00	1247.00	6690	20230615	-52.54	2295	20230323	38.34	5600	-43.30	20240122	2860	11.01	20240102	6690	-52.54	20230615	2600	22.12	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
29	20240326	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-80	5	-2.45	1349044460	420952	21.74	3270	3275	3160	4240	2290	3265	3204.73	0.73	0	-3144	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	973	1061.67	2.55	12	1.38	3.00	1247.00	6690	20230615	-52.39	2295	20230323	38.78	5600	-43.12	20240122	2860	11.36	20240102	6690	-52.39	20230615	2600	22.50	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
30	20240326	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-55	5	-1.68	1166319280	363897	18.79	3270	3275	3160	4240	2290	3265	3205.06	0.73	0	4305	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	981	1070.00	2.57	12	1.19	3.00	1247.00	6690	20230615	-52.02	2295	20230323	39.87	5600	-42.68	20240122	2860	12.24	20240102	6690	-52.02	20230615	2600	23.46	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
31	20240326	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-95	5	-2.91	1044008455	325444	16.80	3270	3275	3160	4240	2290	3265	3207.93	0.73	0	16295	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	969	1056.67	2.54	12	1.07	3.00	1247.00	6690	20230615	-52.62	2295	20230323	38.13	5600	-43.39	20240122	2860	10.84	20240102	6690	-52.62	20230615	2600	21.92	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
32	20240326	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-55	5	-1.68	663927835	206257	10.65	3270	3275	3175	4240	2290	3265	3218.90	0.73	0	29234	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	981	1070.00	2.57	12	0.67	3.00	1247.00	6690	20230615	-52.02	2295	20230323	39.87	5600	-42.68	20240122	2860	12.24	20240102	6690	-52.02	20230615	2600	23.46	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
33	20240326	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-20	5	-0.61	114461185	35069	1.81	3270	3275	3240	4240	2290	3265	3263.88	0.73	0	-8905	3505	3385	3210	3090	2915	3445	3150	153	975	500	2220	5	1	30556774	992	1081.67	2.60	12	0.11	3.00	1247.00	6690	20230615	-51.49	2295	20230323	41.39	5600	-42.05	20240122	2860	13.46	20240102	6690	-51.49	20230615	2600	24.81	20231103	0.75	N	009730	500	152 억		221655	N	N	0	N	00	N
34	20240325	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	135	2	4.31	6079268745	1923617	269.04	3130	3330	3035	4065	2195	3130	3160.14	0.68	0	20548	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	998	1088.33	2.62	12	6.30	3.00	1247.00	6690	20230615	-51.20	2295	20230323	42.27	5600	-41.70	20240122	2860	14.16	20240102	6690	-51.20	20230615	2600	25.58	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
35	20240325	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	45	2	1.44	5267217750	1673476	234.05	3130	3330	3035	4065	2195	3130	3147.47	0.68	0	-22609	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	970	1058.33	2.55	12	5.48	3.00	1247.00	6690	20230615	-52.54	2295	20230323	38.34	5600	-43.30	20240122	2860	11.01	20240102	6690	-52.54	20230615	2600	22.12	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
36	20240325	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-20	5	-0.64	5014680360	1593284	222.84	3130	3330	3035	4065	2195	3130	3147.39	0.68	0	-15447	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	950	1036.67	2.49	12	5.21	3.00	1247.00	6690	20230615	-53.51	2295	20230323	35.51	5600	-44.46	20240122	2860	8.74	20240102	6690	-53.51	20230615	2600	19.62	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
37	20240325	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-30	5	-0.96	4726432375	1500306	209.83	3130	3330	3035	4065	2195	3130	3150.32	0.68	0	-32673	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	947	1033.33	2.49	12	4.91	3.00	1247.00	6690	20230615	-53.66	2295	20230323	35.08	5600	-44.64	20240122	2860	8.39	20240102	6690	-53.66	20230615	2600	19.23	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
38	20240325	120249	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	45	2	1.44	4174913155	1322530	184.97	3130	3330	3035	4065	2195	3130	3156.77	0.68	0	17963	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	970	1058.33	2.55	12	4.33	3.00	1247.00	6690	20230615	-52.54	2295	20230323	38.34	5600	-43.30	20240122	2860	11.01	20240102	6690	-52.54	20230615	2600	22.12	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
39	20240325	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	70	2	2.24	3803986700	1205273	168.57	3130	3330	3035	4065	2195	3130	3156.13	0.68	0	29508	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	978	1066.67	2.57	12	3.94	3.00	1247.00	6690	20230615	-52.17	2295	20230323	39.43	5600	-42.86	20240122	2860	11.89	20240102	6690	-52.17	20230615	2600	23.08	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
40	20240325	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	35	2	1.12	3212875265	1019881	142.64	3130	3330	3035	4065	2195	3130	3150.25	0.68	0	47006	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	967	1055.00	2.54	12	3.34	3.00	1247.00	6690	20230615	-52.69	2295	20230323	37.91	5600	-43.48	20240122	2860	10.66	20240102	6690	-52.69	20230615	2600	21.73	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
41	20240325	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-90	5	-2.88	89776100	29180	4.08	3130	3130	3035	4065	2195	3130	3076.13	0.68	0	-7824	3323	3226	3178	3081	3033	3202	3057	153	935	500	2120	5	1	30556774	929	1013.33	2.44	12	0.10	3.00	1247.00	6690	20230615	-54.56	2295	20230323	32.46	5600	-45.71	20240122	2860	6.29	20240102	6690	-54.56	20230615	2600	16.92	20231103	0.74	N	009730	500	152 억		206926	N	N	0	N	00	N
42	20240322	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-145	5	-4.43	2213588225	695883	133.00	3275	3275	3130	4255	2295	3275	3181.03	0.47	0	63288	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	956	1043.33	2.51	12	2.28	3.00	1247.00	6690	20230615	-53.21	2020	20230317	54.95	5600	-44.11	20240122	2860	9.44	20240102	6690	-53.21	20230615	2295	36.38	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
43	20240322	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-130	5	-3.97	1974549805	619682	118.44	3275	3275	3140	4255	2295	3275	3186.35	0.47	0	62401	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	961	1048.33	2.52	12	2.03	3.00	1247.00	6690	20230615	-52.99	2020	20230317	55.69	5600	-43.84	20240122	2860	9.97	20240102	6690	-52.99	20230615	2295	37.04	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
44	20240322	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-90	5	-2.75	1422594325	444766	85.01	3275	3275	3160	4255	2295	3275	3198.47	0.47	0	63098	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	973	1061.67	2.55	12	1.46	3.00	1247.00	6690	20230615	-52.39	2020	20230317	57.67	5600	-43.12	20240122	2860	11.36	20240102	6690	-52.39	20230615	2295	38.78	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
45	20240322	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-90	5	-2.75	1267675420	396138	75.71	3275	3275	3160	4255	2295	3275	3200.03	0.47	0	61022	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	973	1061.67	2.55	12	1.30	3.00	1247.00	6690	20230615	-52.39	2020	20230317	57.67	5600	-43.12	20240122	2860	11.36	20240102	6690	-52.39	20230615	2295	38.78	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
46	20240322	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-65	5	-1.98	959134275	299118	57.17	3275	3275	3165	4255	2295	3275	3206.47	0.47	0	73812	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	981	1070.00	2.57	12	0.98	3.00	1247.00	6690	20230615	-52.02	2020	20230317	58.91	5600	-42.68	20240122	2860	12.24	20240102	6690	-52.02	20230615	2295	39.87	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
47	20240322	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-75	5	-2.29	701041870	218880	41.83	3275	3275	3165	4255	2295	3275	3202.76	0.47	0	37728	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	978	1066.67	2.57	12	0.72	3.00	1247.00	6690	20230615	-52.17	2020	20230317	58.42	5600	-42.86	20240122	2860	11.89	20240102	6690	-52.17	20230615	2295	39.43	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
48	20240322	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-95	5	-2.90	494633210	154638	29.56	3275	3275	3165	4255	2295	3275	3198.50	0.47	0	9478	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	972	1060.00	2.55	12	0.51	3.00	1247.00	6690	20230615	-52.47	2020	20230317	57.43	5600	-43.21	20240122	2860	11.19	20240102	6690	-52.47	20230615	2295	38.56	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
49	20240322	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-10	5	-0.31	16045585	4901	0.94	3275	3275	3265	4255	2295	3275	3273.87	0.47	0	-1297	3451	3362	3271	3182	3091	3317	3137	153	980	500	2220	5	1	30556774	998	1088.33	2.62	12	0.02	3.00	1247.00	6690	20230615	-51.20	2020	20230317	61.63	5600	-41.70	20240122	2860	14.16	20240102	6690	-51.20	20230615	2295	42.27	20230323	0.74	N	009730	500	152 억		143590	N	N	0	N	00	N
50	20240321	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	5	2	0.15	1697530285	521463	94.56	3305	3360	3180	4250	2290	3270	3255.32	0.30	0	52426	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	1001	1091.67	2.63	12	1.71	3.00	1247.00	6690	20230615	-51.05	1987	20230316	64.82	5600	-41.52	20240122	2860	14.51	20240102	6690	-51.05	20230615	2295	42.70	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
51	20240321	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-70	5	-2.14	1451223080	445317	80.75	3305	3360	3180	4250	2290	3270	3258.85	0.30	0	46637	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	978	1066.67	2.57	12	1.46	3.00	1247.00	6690	20230615	-52.17	1987	20230316	61.05	5600	-42.86	20240122	2860	11.89	20240102	6690	-52.17	20230615	2295	39.43	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
52	20240321	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-35	5	-1.07	1104709750	337541	61.21	3305	3360	3200	4250	2290	3270	3272.82	0.30	0	35747	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	989	1078.33	2.59	12	1.10	3.00	1247.00	6690	20230615	-51.64	1987	20230316	62.81	5600	-42.23	20240122	2860	13.11	20240102	6690	-51.64	20230615	2295	40.96	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
53	20240321	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-35	5	-1.07	865392155	263911	47.86	3305	3360	3200	4250	2290	3270	3279.11	0.30	0	18110	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	989	1078.33	2.59	12	0.86	3.00	1247.00	6690	20230615	-51.64	1987	20230316	62.81	5600	-42.23	20240122	2860	13.11	20240102	6690	-51.64	20230615	2295	40.96	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
54	20240321	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-5	5	-0.15	601969930	182423	33.08	3305	3360	3250	4250	2290	3270	3299.86	0.30	0	6845	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	998	1088.33	2.62	12	0.60	3.00	1247.00	6690	20230615	-51.20	1987	20230316	64.32	5600	-41.70	20240122	2860	14.16	20240102	6690	-51.20	20230615	2295	42.27	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
55	20240321	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	55	2	1.68	446580545	134970	24.48	3305	3360	3255	4250	2290	3270	3308.74	0.30	0	10145	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	1016	1108.33	2.67	12	0.44	3.00	1247.00	6690	20230615	-50.30	1987	20230316	67.34	5600	-40.62	20240122	2860	16.26	20240102	6690	-50.30	20230615	2295	44.88	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
56	20240321	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	30	2	0.92	333599870	100801	18.28	3305	3360	3255	4250	2290	3270	3309.49	0.30	0	12576	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	1008	1100.00	2.65	12	0.33	3.00	1247.00	6690	20230615	-50.67	1987	20230316	66.08	5600	-41.07	20240122	2860	15.38	20240102	6690	-50.67	20230615	2295	43.79	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
57	20240321	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-10	5	-0.31	51513575	15718	2.85	3305	3335	3260	4250	2290	3270	3277.36	0.30	0	920	3563	3416	3338	3191	3113	3377	3152	153	980	500	2220	5	1	30556774	996	1086.67	2.61	12	0.05	3.00	1247.00	6690	20230615	-51.27	1987	20230316	64.07	5600	-41.79	20240122	2860	13.99	20240102	6690	-51.27	20230615	2295	42.05	20230323	0.74	N	009730	500	152 억		91770	N	N	0	N	00	N
58	20240320	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-165	5	-4.80	1826692435	548253	175.27	3485	3485	3260	4465	2405	3435	3331.87	0.73	0	-131275	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	999	1090.00	2.62	12	1.79	3.00	1247.00	6690	20230615	-51.12	1987	20230316	64.57	5600	-41.61	20240122	2860	14.34	20240102	6690	-51.12	20230615	2295	42.48	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
59	20240320	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-170	5	-4.95	1675845135	502388	160.61	3485	3485	3260	4465	2405	3435	3335.76	0.73	0	-127769	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	998	1088.33	2.62	12	1.64	3.00	1247.00	6690	20230615	-51.20	1987	20230316	64.32	5600	-41.70	20240122	2860	14.16	20240102	6690	-51.20	20230615	2295	42.27	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
60	20240320	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-120	5	-3.49	1198426765	357140	114.17	3485	3485	3310	4465	2405	3435	3355.62	0.73	0	-64137	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	1013	1105.00	2.66	12	1.17	3.00	1247.00	6690	20230615	-50.45	1987	20230316	66.83	5600	-40.80	20240122	2860	15.91	20240102	6690	-50.45	20230615	2295	44.44	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
61	20240320	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-105	5	-3.06	1054889070	313870	100.34	3485	3485	3310	4465	2405	3435	3360.91	0.73	0	-54926	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	1018	1110.00	2.67	12	1.03	3.00	1247.00	6690	20230615	-50.22	1987	20230316	67.59	5600	-40.54	20240122	2860	16.43	20240102	6690	-50.22	20230615	2295	45.10	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
62	20240320	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-90	5	-2.62	817809345	242619	77.56	3485	3485	3335	4465	2405	3435	3370.76	0.73	0	-41600	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	1022	1115.00	2.68	12	0.79	3.00	1247.00	6690	20230615	-50.00	1987	20230316	68.34	5600	-40.27	20240122	2860	16.96	20240102	6690	-50.00	20230615	2295	45.75	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
63	20240320	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-65	5	-1.89	544052920	160937	51.45	3485	3485	3350	4465	2405	3435	3380.53	0.73	0	-6207	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	1030	1123.33	2.70	12	0.53	3.00	1247.00	6690	20230615	-49.63	1987	20230316	69.60	5600	-39.82	20240122	2860	17.83	20240102	6690	-49.63	20230615	2295	46.84	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
64	20240320	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-45	5	-1.31	371481580	109864	35.12	3485	3485	3350	4465	2405	3435	3381.29	0.73	0	5501	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	1036	1130.00	2.72	12	0.36	3.00	1247.00	6690	20230615	-49.33	1987	20230316	70.61	5600	-39.46	20240122	2860	18.53	20240102	6690	-49.33	20230615	2295	47.71	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
65	20240320	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-35	5	-1.02	20653160	6046	1.93	3485	3485	3400	4465	2405	3435	3416.00	0.73	0	-3697	3581	3507	3461	3387	3341	3485	3365	153	1030	500	2330	5	1	30556774	1039	1133.33	2.73	12	0.02	3.00	1247.00	6690	20230615	-49.18	1987	20230316	71.11	5600	-39.29	20240122	2860	18.88	20240102	6690	-49.18	20230615	2295	48.15	20230323	0.74	N	009730	500	152 억		224515	N	N	0	N	00	N
66	20240319	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-95	5	-2.69	1071086975	310623	71.41	3530	3535	3415	4585	2475	3530	3448.19	0.79	0	-14892	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1050	21.88	3.10	12	1.02	157.00	1109.00	6690	20230615	-48.65	1987	20230316	72.87	5600	-38.66	20240122	2860	20.10	20240102	6690	-48.65	20230615	2295	49.67	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
67	20240319	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-85	5	-2.41	1029089485	298458	68.61	3530	3535	3415	4585	2475	3530	3448.02	0.79	0	-10710	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1053	21.94	3.11	12	0.98	157.00	1109.00	6690	20230615	-48.51	1987	20230316	73.38	5600	-38.48	20240122	2860	20.45	20240102	6690	-48.51	20230615	2295	50.11	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
68	20240319	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-105	5	-2.97	943510385	273489	62.87	3530	3535	3420	4585	2475	3530	3449.90	0.79	0	-8765	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1047	21.82	3.09	12	0.90	157.00	1109.00	6690	20230615	-48.80	1987	20230316	72.37	5600	-38.84	20240122	2860	19.76	20240102	6690	-48.80	20230615	2295	49.24	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
69	20240319	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-80	5	-2.27	838935695	243079	55.88	3530	3535	3420	4585	2475	3530	3451.29	0.79	0	-13292	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1054	21.97	3.11	12	0.80	157.00	1109.00	6690	20230615	-48.43	1987	20230316	73.63	5600	-38.39	20240122	2860	20.63	20240102	6690	-48.43	20230615	2295	50.33	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
70	20240319	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-95	5	-2.69	637392770	184599	42.44	3530	3535	3420	4585	2475	3530	3452.85	0.79	0	-48453	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1050	21.88	3.10	12	0.60	157.00	1109.00	6690	20230615	-48.65	1987	20230316	72.87	5600	-38.66	20240122	2860	20.10	20240102	6690	-48.65	20230615	2295	49.67	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
71	20240319	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-100	5	-2.83	548987980	158821	36.51	3530	3535	3420	4585	2475	3530	3456.65	0.79	0	-49097	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1048	21.85	3.09	12	0.52	157.00	1109.00	6690	20230615	-48.73	1987	20230316	72.62	5600	-38.75	20240122	2860	19.93	20240102	6690	-48.73	20230615	2295	49.46	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
72	20240319	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-90	5	-2.55	370884010	106910	24.58	3530	3535	3420	4585	2475	3530	3469.12	0.79	0	-30831	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1051	21.91	3.10	12	0.35	157.00	1109.00	6690	20230615	-48.58	1987	20230316	73.13	5600	-38.57	20240122	2860	20.28	20240102	6690	-48.58	20230615	2295	49.89	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
73	20240319	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-40	5	-1.13	61361430	17471	4.02	3530	3530	3490	4585	2475	3530	3512.19	0.79	0	-1348	3676	3602	3471	3397	3266	3640	3435	153	1055	500	2400	5	1	30556774	1066	22.23	3.15	12	0.06	157.00	1109.00	6690	20230615	-47.83	1987	20230316	75.64	5600	-37.68	20240122	2860	22.03	20240102	6690	-47.83	20230615	2295	52.07	20230323	0.74	N	009730	500	152 억		240570	N	N	0	N	00	N
74	20240318	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	45	2	1.29	1491994190	430772	124.82	3400	3545	3340	4530	2440	3485	3462.92	0.70	0	28226	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1079	22.48	3.18	12	1.41	157.00	1109.00	6690	20230615	-47.23	1987	20230316	77.65	5600	-36.96	20240122	2860	23.43	20240102	6690	-47.23	20230615	2295	53.81	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
75	20240318	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	40	2	1.15	1400373575	404780	117.29	3400	3545	3340	4530	2440	3485	3459.59	0.70	0	33340	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1077	22.45	3.18	12	1.32	157.00	1109.00	6690	20230615	-47.31	1987	20230316	77.40	5600	-37.05	20240122	2860	23.25	20240102	6690	-47.31	20230615	2295	53.59	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
76	20240318	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-5	5	-0.14	1083217435	314284	91.07	3400	3545	3340	4530	2440	3485	3446.62	0.70	0	17873	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1063	22.17	3.14	12	1.03	157.00	1109.00	6690	20230615	-47.98	1987	20230316	75.14	5600	-37.86	20240122	2860	21.68	20240102	6690	-47.98	20230615	2295	51.63	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
77	20240318	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-60	5	-1.72	806653165	235057	68.11	3400	3490	3340	4530	2440	3485	3431.73	0.70	0	-798	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1047	21.82	3.09	12	0.77	157.00	1109.00	6690	20230615	-48.80	1987	20230316	72.37	5600	-38.84	20240122	2860	19.76	20240102	6690	-48.80	20230615	2295	49.24	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
78	20240318	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-60	5	-1.72	754300340	219797	63.69	3400	3490	3340	4530	2440	3485	3431.80	0.70	0	686	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1047	21.82	3.09	12	0.72	157.00	1109.00	6690	20230615	-48.80	1987	20230316	72.37	5600	-38.84	20240122	2860	19.76	20240102	6690	-48.80	20230615	2295	49.24	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
79	20240318	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-25	5	-0.72	591425080	172501	49.98	3400	3490	3340	4530	2440	3485	3428.53	0.70	0	4530	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1057	22.04	3.12	12	0.56	157.00	1109.00	6690	20230615	-48.28	1987	20230316	74.13	5600	-38.21	20240122	2860	20.98	20240102	6690	-48.28	20230615	2295	50.76	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
80	20240318	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-55	5	-1.58	477232775	139176	40.33	3400	3490	3340	4530	2440	3485	3428.99	0.70	0	9297	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1048	21.85	3.09	12	0.46	157.00	1109.00	6690	20230615	-48.73	1987	20230316	72.62	5600	-38.75	20240122	2860	19.93	20240102	6690	-48.73	20230615	2295	49.46	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
81	20240318	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-10	5	-0.29	74246720	21697	6.29	3400	3475	3400	4530	2440	3485	3421.98	0.70	0	1176	3618	3551	3438	3371	3258	3585	3405	153	1045	500	2360	5	1	30556774	1062	22.13	3.13	12	0.07	157.00	1109.00	6690	20230615	-48.06	1987	20230316	74.89	5600	-37.95	20240122	2860	21.50	20240102	6690	-48.06	20230615	2295	51.42	20230323	0.73	N	009730	500	152 억		212437	N	N	0	N	00	N
82	20240315	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	65	2	1.90	1163068695	342838	69.56	3445	3505	3325	4445	2395	3420	3392.18	0.77	0	-22462	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1065	22.20	3.14	12	1.12	157.00	1109.00	6690	20230615	-47.91	1900	20230310	83.42	5600	-37.77	20240122	2860	21.85	20240102	6690	-47.91	20230615	1987	75.39	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
83	20240315	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	30	2	0.88	1037747135	306718	62.23	3445	3505	3325	4445	2395	3420	3383.39	0.77	0	-15405	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1054	21.97	3.11	12	1.00	157.00	1109.00	6690	20230615	-48.43	1900	20230310	81.58	5600	-38.39	20240122	2860	20.63	20240102	6690	-48.43	20230615	1987	73.63	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
84	20240315	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-50	5	-1.46	851898890	252072	51.14	3445	3505	3325	4445	2395	3420	3379.59	0.77	0	-32337	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1030	21.46	3.04	12	0.82	157.00	1109.00	6690	20230615	-49.63	1900	20230310	77.37	5600	-39.82	20240122	2860	17.83	20240102	6690	-49.63	20230615	1987	69.60	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
85	20240315	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-35	5	-1.02	715647770	211736	42.96	3445	3505	3325	4445	2395	3420	3379.91	0.77	0	-33552	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1034	21.56	3.05	12	0.69	157.00	1109.00	6690	20230615	-49.40	1900	20230310	78.16	5600	-39.55	20240122	2860	18.36	20240102	6690	-49.40	20230615	1987	70.36	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
86	20240315	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	10	2	0.29	654015600	193612	39.28	3445	3505	3325	4445	2395	3420	3377.97	0.77	0	-32083	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1048	21.85	3.09	12	0.63	157.00	1109.00	6690	20230615	-48.73	1900	20230310	80.53	5600	-38.75	20240122	2860	19.93	20240102	6690	-48.73	20230615	1987	72.62	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
87	20240315	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-5	5	-0.15	605284045	179335	36.38	3445	3505	3325	4445	2395	3420	3375.16	0.77	0	-33255	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1044	21.75	3.08	12	0.59	157.00	1109.00	6690	20230615	-48.95	1900	20230310	79.74	5600	-39.02	20240122	2860	19.41	20240102	6690	-48.95	20230615	1987	71.87	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
88	20240315	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-45	5	-1.32	498902100	148040	30.04	3445	3505	3325	4445	2395	3420	3370.05	0.77	0	-31674	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1031	21.50	3.04	12	0.48	157.00	1109.00	6690	20230615	-49.55	1900	20230310	77.63	5600	-39.73	20240122	2860	18.01	20240102	6690	-49.55	20230615	1987	69.85	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
89	20240315	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-10	5	-0.29	86337345	25261	5.13	3445	3505	3355	4445	2395	3420	3417.81	0.77	0	-7368	3616	3517	3411	3312	3206	3567	3362	153	1025	500	2320	5	1	30556774	1042	21.72	3.07	12	0.08	157.00	1109.00	6690	20230615	-49.03	1900	20230310	79.47	5600	-39.11	20240122	2860	19.23	20240102	6690	-49.03	20230615	1987	71.62	20230316	0.73	N	009730	500	152 억		234899	N	N	0	N	00	N
90	20240314	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	105	2	3.17	1675446120	490202	111.75	3305	3510	3305	4305	2325	3315	3417.87	0.73	0	12587	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1045	21.78	3.08	12	1.60	157.00	1109.00	6690	20230615	-48.88	1900	20230310	80.00	5600	-38.93	20240122	2860	19.58	20240102	6690	-48.88	20230615	1987	72.12	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
91	20240314	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	95	2	2.87	1609781055	470989	107.37	3305	3510	3305	4305	2325	3315	3417.87	0.73	0	10147	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1042	21.72	3.07	12	1.54	157.00	1109.00	6690	20230615	-49.03	1900	20230310	79.47	5600	-39.11	20240122	2860	19.23	20240102	6690	-49.03	20230615	1987	71.62	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
92	20240314	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	95	2	2.87	1383641035	404926	92.31	3305	3510	3305	4305	2325	3315	3417.02	0.73	0	-6097	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1042	21.72	3.07	12	1.33	157.00	1109.00	6690	20230615	-49.03	1900	20230310	79.47	5600	-39.11	20240122	2860	19.23	20240102	6690	-49.03	20230615	1987	71.62	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
93	20240314	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	85	2	2.56	1350658975	395235	90.10	3305	3510	3305	4305	2325	3315	3417.36	0.73	0	-4633	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1039	21.66	3.07	12	1.29	157.00	1109.00	6690	20230615	-49.18	1900	20230310	78.95	5600	-39.29	20240122	2860	18.88	20240102	6690	-49.18	20230615	1987	71.11	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
94	20240314	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	95	2	2.87	1275378860	373085	85.05	3305	3510	3305	4305	2325	3315	3418.47	0.73	0	-1378	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1042	21.72	3.07	12	1.22	157.00	1109.00	6690	20230615	-49.03	1900	20230310	79.47	5600	-39.11	20240122	2860	19.23	20240102	6690	-49.03	20230615	1987	71.62	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
95	20240314	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	55	2	1.66	1129380365	330444	75.33	3305	3510	3305	4305	2325	3315	3417.77	0.73	0	-2951	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1030	21.46	3.04	12	1.08	157.00	1109.00	6690	20230615	-49.63	1900	20230310	77.37	5600	-39.82	20240122	2860	17.83	20240102	6690	-49.63	20230615	1987	69.60	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
96	20240314	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	60	2	1.81	951554935	277772	63.32	3305	3510	3305	4305	2325	3315	3425.67	0.73	0	8922	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1031	21.50	3.04	12	0.91	157.00	1109.00	6690	20230615	-49.55	1900	20230310	77.63	5600	-39.73	20240122	2860	18.01	20240102	6690	-49.55	20230615	1987	69.85	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
97	20240314	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	60	2	1.81	14982115	4490	1.02	3305	3375	3305	4305	2325	3315	3336.77	0.73	0	-560	3495	3405	3355	3265	3215	3380	3240	153	990	500	2250	5	1	30556774	1031	21.50	3.04	12	0.01	157.00	1109.00	6690	20230615	-49.55	1900	20230310	77.63	5600	-39.73	20240122	2860	18.01	20240102	6690	-49.55	20230615	1987	69.85	20230316	0.73	N	009730	500	152 억		222812	N	N	0	N	00	N
98	20240313	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-55	5	-1.63	1449676560	432182	122.25	3370	3445	3305	4380	2360	3370	3354.45	0.76	0	-9777	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1013	21.11	2.99	12	1.41	157.00	1109.00	6690	20230615	-50.45	1900	20230308	74.47	5600	-40.80	20240122	2860	15.91	20240102	6690	-50.45	20230615	1987	66.83	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
99	20240313	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-60	5	-1.78	1342392395	399789	113.09	3370	3445	3305	4380	2360	3370	3357.75	0.76	0	-28054	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1011	21.08	2.98	12	1.31	157.00	1109.00	6690	20230615	-50.52	1900	20230308	74.21	5600	-40.89	20240122	2860	15.73	20240102	6690	-50.52	20230615	1987	66.58	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
100	20240313	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-35	5	-1.04	1185443170	352509	99.71	3370	3445	3305	4380	2360	3370	3362.87	0.76	0	-28478	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1019	21.24	3.01	12	1.15	157.00	1109.00	6690	20230615	-50.15	1900	20230308	75.53	5600	-40.45	20240122	2860	16.61	20240102	6690	-50.15	20230615	1987	67.84	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
101	20240313	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-45	5	-1.34	987750120	292938	82.86	3370	3445	3310	4380	2360	3370	3371.87	0.76	0	-16484	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1016	21.18	3.00	12	0.96	157.00	1109.00	6690	20230615	-50.30	1900	20230308	75.00	5600	-40.62	20240122	2860	16.26	20240102	6690	-50.30	20230615	1987	67.34	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
102	20240313	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-15	5	-0.45	735658545	217099	61.41	3370	3445	3340	4380	2360	3370	3388.59	0.76	0	-4697	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1025	21.37	3.03	12	0.71	157.00	1109.00	6690	20230615	-49.85	1900	20230308	76.58	5600	-40.09	20240122	2860	17.31	20240102	6690	-49.85	20230615	1987	68.85	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
103	20240313	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	70	2	2.08	610333930	180040	50.93	3370	3445	3340	4380	2360	3370	3389.99	0.76	0	6792	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1051	21.91	3.10	12	0.59	157.00	1109.00	6690	20230615	-48.58	1900	20230308	81.05	5600	-38.57	20240122	2860	20.28	20240102	6690	-48.58	20230615	1987	73.13	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
104	20240313	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	20	2	0.59	426138075	126076	35.66	3370	3420	3340	4380	2360	3370	3380.01	0.76	0	12057	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1036	21.59	3.06	12	0.41	157.00	1109.00	6690	20230615	-49.33	1900	20230308	78.42	5600	-39.46	20240122	2860	18.53	20240102	6690	-49.33	20230615	1987	70.61	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
105	20240313	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	5	2	0.15	15605590	4634	1.31	3370	3375	3360	4380	2360	3370	3367.63	0.76	0	99	3473	3421	3358	3306	3243	3447	3332	153	1010	500	2290	5	1	30556774	1031	21.50	3.04	12	0.02	157.00	1109.00	6690	20230615	-49.55	1900	20230308	77.63	5600	-39.73	20240122	2860	18.01	20240102	6690	-49.55	20230615	1987	69.85	20230316	0.71	N	009730	500	152 억		231153	N	N	0	N	00	N
106	20240312	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	10	2	0.30	1169408475	350483	83.65	3360	3410	3295	4365	2355	3360	3336.47	0.75	0	2323	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1030	21.46	3.04	12	1.15	157.00	1109.00	6690	20230615	-49.63	1817	20230307	85.47	5600	-39.82	20240122	2860	17.83	20240102	6690	-49.63	20230615	1987	69.60	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
107	20240312	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	0	3	0.00	1108771925	332443	79.34	3360	3410	3295	4365	2355	3360	3335.22	0.75	0	3581	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1027	21.40	3.03	12	1.09	157.00	1109.00	6690	20230615	-49.78	1817	20230307	84.92	5600	-40.00	20240122	2860	17.48	20240102	6690	-49.78	20230615	1987	69.10	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
108	20240312	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-35	5	-1.04	973578940	292156	69.73	3360	3410	3295	4365	2355	3360	3332.39	0.75	0	-5821	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1016	21.18	3.00	12	0.96	157.00	1109.00	6690	20230615	-50.30	1817	20230307	82.99	5600	-40.62	20240122	2860	16.26	20240102	6690	-50.30	20230615	1987	67.34	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
109	20240312	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-40	5	-1.19	883516370	265105	63.27	3360	3410	3295	4365	2355	3360	3332.70	0.75	0	-9557	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1014	21.15	2.99	12	0.87	157.00	1109.00	6690	20230615	-50.37	1817	20230307	82.72	5600	-40.71	20240122	2860	16.08	20240102	6690	-50.37	20230615	1987	67.09	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
110	20240312	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-55	5	-1.64	715403875	214316	51.15	3360	3410	3300	4365	2355	3360	3338.08	0.75	0	-5631	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1010	21.05	2.98	12	0.70	157.00	1109.00	6690	20230615	-50.60	1817	20230307	81.89	5600	-40.98	20240122	2860	15.56	20240102	6690	-50.60	20230615	1987	66.33	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
111	20240312	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-40	5	-1.19	465300195	138993	33.17	3360	3410	3300	4365	2355	3360	3347.65	0.75	0	-2641	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1014	21.15	2.99	12	0.45	157.00	1109.00	6690	20230615	-50.37	1817	20230307	82.72	5600	-40.71	20240122	2860	16.08	20240102	6690	-50.37	20230615	1987	67.09	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
112	20240312	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-15	5	-0.45	291046535	86546	20.66	3360	3410	3320	4365	2355	3360	3362.91	0.75	0	-6266	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1022	21.31	3.02	12	0.28	157.00	1109.00	6690	20230615	-50.00	1817	20230307	84.09	5600	-40.27	20240122	2860	16.96	20240102	6690	-50.00	20230615	1987	68.34	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
113	20240312	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-15	5	-0.45	39767425	11877	2.83	3360	3360	3335	4365	2355	3360	3348.27	0.75	0	1356	3566	3462	3401	3297	3236	3432	3267	153	1005	500	2280	5	1	30556774	1022	21.31	3.02	12	0.04	157.00	1109.00	6690	20230615	-50.00	1817	20230307	84.09	5600	-40.27	20240122	2860	16.96	20240102	6690	-50.00	20230615	1987	68.34	20230316	0.66	N	009730	500	152 억		228830	N	N	0	N	00	N
114	20240311	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-75	5	-2.18	1397433820	411702	50.02	3405	3505	3340	4465	2405	3435	3394.30	0.79	0	-7333	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1027	21.40	3.03	12	1.35	157.00	1109.00	6690	20230615	-49.78	1772	20230306	89.62	5600	-40.00	20240122	2860	17.48	20240102	6690	-49.78	20230615	1987	69.10	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
115	20240311	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-65	5	-1.89	1333322860	392646	47.70	3405	3505	3340	4465	2405	3435	3395.73	0.79	0	-8272	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1030	21.46	3.04	12	1.28	157.00	1109.00	6690	20230615	-49.63	1772	20230306	90.18	5600	-39.82	20240122	2860	17.83	20240102	6690	-49.63	20230615	1987	69.60	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
116	20240311	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-50	5	-1.46	1117427840	328342	39.89	3405	3505	3340	4465	2405	3435	3403.24	0.79	0	-14742	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1034	21.56	3.05	12	1.07	157.00	1109.00	6690	20230615	-49.40	1772	20230306	91.03	5600	-39.55	20240122	2860	18.36	20240102	6690	-49.40	20230615	1987	70.36	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
117	20240311	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-60	5	-1.75	997929840	293020	35.60	3405	3505	3340	4465	2405	3435	3405.67	0.79	0	-8908	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1031	21.50	3.04	12	0.96	157.00	1109.00	6690	20230615	-49.55	1772	20230306	90.46	5600	-39.73	20240122	2860	18.01	20240102	6690	-49.55	20230615	1987	69.85	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
118	20240311	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-80	5	-2.33	865467635	253613	30.81	3405	3505	3340	4465	2405	3435	3412.55	0.79	0	1152	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1025	21.37	3.03	12	0.83	157.00	1109.00	6690	20230615	-49.85	1772	20230306	89.33	5600	-40.09	20240122	2860	17.31	20240102	6690	-49.85	20230615	1987	68.85	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
119	20240311	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-5	5	-0.15	502223935	145995	17.74	3405	3505	3355	4465	2405	3435	3440.01	0.79	0	31500	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1048	21.85	3.09	12	0.48	157.00	1109.00	6690	20230615	-48.73	1772	20230306	93.57	5600	-38.75	20240122	2860	19.93	20240102	6690	-48.73	20230615	1987	72.62	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
120	20240311	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	30	2	0.87	388699890	112994	13.73	3405	3505	3355	4465	2405	3435	3440.01	0.79	0	22694	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1059	22.07	3.12	12	0.37	157.00	1109.00	6690	20230615	-48.21	1772	20230306	95.54	5600	-38.12	20240122	2860	21.15	20240102	6690	-48.21	20230615	1987	74.38	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
121	20240311	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-60	5	-1.75	29781655	8762	1.06	3405	3405	3360	4465	2405	3435	3398.75	0.79	0	-1024	3818	3626	3528	3336	3238	3577	3287	153	1030	500	2330	5	1	30556774	1031	21.50	3.04	12	0.03	157.00	1109.00	6690	20230615	-49.55	1772	20230306	90.46	5600	-39.73	20240122	2860	18.01	20240102	6690	-49.55	20230615	1987	69.85	20230316	0.67	N	009730	500	152 억		242662	N	N	0	N	00	N
122	20240308	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-215	5	-5.89	2871203530	816715	66.88	3720	3720	3430	4745	2555	3650	3515.55	1.37	0	-178180	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1050	21.88	3.10	12	2.67	157.00	1109.00	6690	20230615	-48.65	1772	20230306	93.85	5600	-38.66	20240122	2860	20.10	20240102	6690	-48.65	20230615	1900	80.79	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
123	20240308	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-190	5	-5.21	2679849040	761174	62.34	3720	3720	3430	4745	2555	3650	3520.68	1.37	0	-156146	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1057	22.04	3.12	12	2.49	157.00	1109.00	6690	20230615	-48.28	1772	20230306	95.26	5600	-38.21	20240122	2860	20.98	20240102	6690	-48.28	20230615	1900	82.11	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
124	20240308	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-200	5	-5.48	2478266865	702782	57.55	3720	3720	3430	4745	2555	3650	3526.37	1.37	0	-140147	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1054	21.97	3.11	12	2.30	157.00	1109.00	6690	20230615	-48.43	1772	20230306	94.70	5600	-38.39	20240122	2860	20.63	20240102	6690	-48.43	20230615	1900	81.58	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
125	20240308	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-185	5	-5.07	2283421665	646273	52.93	3720	3720	3430	4745	2555	3650	3533.21	1.37	0	-122214	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1059	22.07	3.12	12	2.11	157.00	1109.00	6690	20230615	-48.21	1772	20230306	95.54	5600	-38.12	20240122	2860	21.15	20240102	6690	-48.21	20230615	1900	82.37	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
126	20240308	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-170	5	-4.66	1864663630	524792	42.98	3720	3720	3455	4745	2555	3650	3553.15	1.37	0	-89458	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1063	22.17	3.14	12	1.72	157.00	1109.00	6690	20230615	-47.98	1772	20230306	96.39	5600	-37.86	20240122	2860	21.68	20240102	6690	-47.98	20230615	1900	83.16	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
127	20240308	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-130	5	-3.56	1315329680	366937	30.05	3720	3720	3500	4745	2555	3650	3584.62	1.37	0	-57170	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1076	22.42	3.17	12	1.20	157.00	1109.00	6690	20230615	-47.38	1772	20230306	98.65	5600	-37.14	20240122	2860	23.08	20240102	6690	-47.38	20230615	1900	85.26	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
128	20240308	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	5	2	0.14	871587140	241873	19.81	3720	3720	3500	4745	2555	3650	3603.49	1.37	0	-26382	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1117	23.28	3.30	12	0.79	157.00	1109.00	6690	20230615	-45.37	1772	20230306	106.26	5600	-34.73	20240122	2860	27.80	20240102	6690	-45.37	20230615	1900	92.37	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
129	20240308	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-65	5	-1.78	260658135	71523	5.86	3720	3720	3500	4745	2555	3650	3644.40	1.37	0	-23865	3936	3792	3526	3382	3116	3865	3455	153	1095	500	2480	5	1	30556774	1095	22.83	3.23	12	0.23	157.00	1109.00	6690	20230615	-46.41	1772	20230306	102.31	5600	-35.98	20240122	2860	25.35	20240102	6690	-46.41	20230615	1900	88.68	20230308	0.68	N	009730	500	152 억		419619	N	N	0	N	00	N
130	20240307	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	210	2	6.10	4152029235	1179379	177.04	3440	3670	3260	4470	2410	3440	3520.39	1.47	0	-27066	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1115	23.25	3.29	12	3.86	157.00	1109.00	6690	20230615	-45.44	1772	20230306	105.98	5600	-34.82	20240122	2860	27.62	20240102	6690	-45.44	20230615	1817	100.88	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
131	20240307	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	190	2	5.52	3908450200	1112290	166.97	3440	3670	3260	4470	2410	3440	3513.88	1.47	0	-13525	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1109	23.12	3.27	12	3.64	157.00	1109.00	6690	20230615	-45.74	1772	20230306	104.85	5600	-35.18	20240122	2860	26.92	20240102	6690	-45.74	20230615	1817	99.78	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
132	20240307	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	155	2	4.51	3513616000	1002716	150.52	3440	3670	3260	4470	2410	3440	3504.10	1.47	0	-11563	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1099	22.90	3.24	12	3.28	157.00	1109.00	6690	20230615	-46.26	1772	20230306	102.88	5600	-35.80	20240122	2860	25.70	20240102	6690	-46.26	20230615	1817	97.85	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
133	20240307	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	65	2	1.89	3071228930	879919	132.08	3440	3655	3260	4470	2410	3440	3490.35	1.47	0	6611	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1071	22.32	3.16	12	2.88	157.00	1109.00	6690	20230615	-47.61	1772	20230306	97.80	5600	-37.41	20240122	2860	22.55	20240102	6690	-47.61	20230615	1817	92.90	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
134	20240307	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	95	2	2.76	2809317650	805058	120.85	3440	3655	3260	4470	2410	3440	3489.58	1.47	0	7065	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1080	22.52	3.19	12	2.63	157.00	1109.00	6690	20230615	-47.16	1772	20230306	99.49	5600	-36.88	20240122	2860	23.60	20240102	6690	-47.16	20230615	1817	94.55	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
135	20240307	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	155	2	4.51	2027201090	587190	88.14	3440	3630	3260	4470	2410	3440	3452.38	1.47	0	16114	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1099	22.90	3.24	12	1.92	157.00	1109.00	6690	20230615	-46.26	1772	20230306	102.88	5600	-35.80	20240122	2860	25.70	20240102	6690	-46.26	20230615	1817	97.85	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
136	20240307	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-60	5	-1.74	843429490	250389	37.59	3440	3470	3260	4470	2410	3440	3368.48	1.47	0	82341	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1033	21.53	3.05	12	0.82	157.00	1109.00	6690	20230615	-49.48	1772	20230306	90.74	5600	-39.64	20240122	2860	18.18	20240102	6690	-49.48	20230615	1817	86.02	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
137	20240307	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	0	3	0.00	51842915	15067	2.26	3440	3470	3430	4470	2410	3440	3440.83	1.47	0	-1087	3590	3515	3460	3385	3330	3487	3357	153	1030	500	2330	5	1	30556774	1051	21.91	3.10	12	0.05	157.00	1109.00	6690	20230615	-48.58	1772	20230306	94.13	5600	-38.57	20240122	2860	20.28	20240102	6690	-48.58	20230615	1817	89.32	20230307	0.66	N	009730	500	152 억		450712	N	N	0	N	00	N
138	20240306	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-90	5	-2.55	2256164275	653565	77.33	3480	3535	3405	4585	2475	3530	3452.07	1.32	0	45045	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1051	21.91	3.10	12	2.14	157.00	1109.00	6690	20230615	-48.58	1772	20230306	94.13	5600	-38.57	20240122	2860	20.28	20240102	6690	-48.58	20230615	1772	94.13	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
139	20240306	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-95	5	-2.69	2163859810	626674	74.15	3480	3535	3405	4585	2475	3530	3452.91	1.32	0	41099	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1050	21.88	3.10	12	2.05	157.00	1109.00	6690	20230615	-48.65	1772	20230306	93.85	5600	-38.66	20240122	2860	20.10	20240102	6690	-48.65	20230615	1772	93.85	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
140	20240306	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-100	5	-2.83	1871791780	541616	64.09	3480	3535	3405	4585	2475	3530	3455.92	1.32	0	29511	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1048	21.85	3.09	12	1.77	157.00	1109.00	6690	20230615	-48.73	1772	20230306	93.57	5600	-38.75	20240122	2860	19.93	20240102	6690	-48.73	20230615	1772	93.57	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
141	20240306	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-75	5	-2.12	1522510375	439749	52.03	3480	3535	3425	4585	2475	3530	3462.20	1.32	0	31523	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1056	22.01	3.12	12	1.44	157.00	1109.00	6690	20230615	-48.36	1772	20230306	94.98	5600	-38.30	20240122	2860	20.80	20240102	6690	-48.36	20230615	1772	94.98	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
142	20240306	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-50	5	-1.42	1344772800	388224	45.94	3480	3535	3425	4585	2475	3530	3463.89	1.32	0	37432	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1063	22.17	3.14	12	1.27	157.00	1109.00	6690	20230615	-47.98	1772	20230306	96.39	5600	-37.86	20240122	2860	21.68	20240102	6690	-47.98	20230615	1772	96.39	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
143	20240306	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-65	5	-1.84	1200299305	346419	40.99	3480	3535	3425	4585	2475	3530	3464.85	1.32	0	29810	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1059	22.07	3.12	12	1.13	157.00	1109.00	6690	20230615	-48.21	1772	20230306	95.54	5600	-38.12	20240122	2860	21.15	20240102	6690	-48.21	20230615	1772	95.54	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
144	20240306	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-35	5	-0.99	766734215	220820	26.13	3480	3535	3425	4585	2475	3530	3472.18	1.32	0	4636	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1068	22.26	3.15	12	0.72	157.00	1109.00	6690	20230615	-47.76	1772	20230306	97.23	5600	-37.59	20240122	2860	22.20	20240102	6690	-47.76	20230615	1772	97.23	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
145	20240306	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-80	5	-2.27	62450955	17995	2.13	3480	3480	3450	4585	2475	3530	3469.99	1.32	0	3779	3790	3660	3580	3450	3370	3620	3410	153	1055	500	2400	5	1	30556774	1054	21.97	3.11	12	0.06	157.00	1109.00	6690	20230615	-48.43	1772	20230306	94.70	5600	-38.39	20240122	2860	20.63	20240102	6690	-48.43	20230615	1772	94.70	20230306	0.66	N	009730	500	152 억		404860	N	N	0	N	00	N
146	20240305	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-170	5	-4.59	2989516055	833023	151.68	3660	3710	3500	4810	2590	3700	3588.78	0.90	0	132782	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1079	22.48	3.18	12	2.73	157.00	1109.00	6690	20230615	-47.23	1772	20230306	99.21	5600	-36.96	20240122	2860	23.43	20240102	6690	-47.23	20230615	1772	99.21	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
147	20240305	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-165	5	-4.46	2740949705	762583	138.86	3660	3710	3500	4810	2590	3700	3594.30	0.90	0	114233	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1080	22.52	3.19	12	2.50	157.00	1109.00	6690	20230615	-47.16	1772	20230306	99.49	5600	-36.88	20240122	2860	23.60	20240102	6690	-47.16	20230615	1772	99.49	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
148	20240305	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-165	5	-4.46	2353753355	652970	118.90	3660	3710	3500	4810	2590	3700	3604.69	0.90	0	106557	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1080	22.52	3.19	12	2.14	157.00	1109.00	6690	20230615	-47.16	1772	20230306	99.49	5600	-36.88	20240122	2860	23.60	20240102	6690	-47.16	20230615	1772	99.49	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
149	20240305	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-110	5	-2.97	1765816485	487470	88.76	3660	3710	3550	4810	2590	3700	3622.41	0.90	0	99915	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1097	22.87	3.24	12	1.60	157.00	1109.00	6690	20230615	-46.34	1772	20230306	102.60	5600	-35.89	20240122	2860	25.52	20240102	6690	-46.34	20230615	1772	102.60	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
150	20240305	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-110	5	-2.97	1563014580	431100	78.50	3660	3710	3550	4810	2590	3700	3625.64	0.90	0	91810	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1097	22.87	3.24	12	1.41	157.00	1109.00	6690	20230615	-46.34	1772	20230306	102.60	5600	-35.89	20240122	2860	25.52	20240102	6690	-46.34	20230615	1772	102.60	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
151	20240305	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-70	5	-1.89	1231318690	339065	61.74	3660	3710	3550	4810	2590	3700	3631.51	0.90	0	87737	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1109	23.12	3.27	12	1.11	157.00	1109.00	6690	20230615	-45.74	1772	20230306	104.85	5600	-35.18	20240122	2860	26.92	20240102	6690	-45.74	20230615	1772	104.85	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
152	20240305	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-70	5	-1.89	526039225	144121	26.24	3660	3700	3625	4810	2590	3700	3649.98	0.90	0	38852	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1109	23.12	3.27	12	0.47	157.00	1109.00	6690	20230615	-45.74	1772	20230306	104.85	5600	-35.18	20240122	2860	26.92	20240102	6690	-45.74	20230615	1772	104.85	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
153	20240305	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-60	5	-1.62	56283960	15402	2.80	3660	3660	3640	4810	2590	3700	3654.32	0.90	0	995	3953	3826	3748	3621	3543	3787	3582	153	1110	500	2510	5	1	30556774	1112	23.18	3.28	12	0.05	157.00	1109.00	6690	20230615	-45.59	1772	20230306	105.42	5600	-35.00	20240122	2860	27.27	20240102	6690	-45.59	20230615	1772	105.42	20230306	0.60	N	009730	500	152 억		274989	N	N	0	N	00	N
154	20240304	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-110	5	-2.89	2001543770	533643	112.17	3800	3875	3670	4950	2670	3810	3750.74	0.78	0	39396	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1131	23.57	3.34	12	1.75	157.00	1109.00	6690	20230615	-44.69	1772	20230306	108.80	5600	-33.93	20240122	2860	29.37	20240102	6690	-44.69	20230615	1772	108.80	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
155	20240304	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	-100	5	-2.62	1806280330	480901	101.08	3800	3875	3670	4950	2670	3810	3756.03	0.78	0	27089	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1134	23.63	3.35	12	1.57	157.00	1109.00	6690	20230615	-44.54	1772	20230306	109.37	5600	-33.75	20240122	2860	29.72	20240102	6690	-44.54	20230615	1772	109.37	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
156	20240304	140214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-90	5	-2.36	1478143310	392095	82.41	3800	3875	3700	4950	2670	3810	3769.86	0.78	0	7075	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1137	23.69	3.35	12	1.28	157.00	1109.00	6690	20230615	-44.39	1772	20230306	109.93	5600	-33.57	20240122	2860	30.07	20240102	6690	-44.39	20230615	1772	109.93	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
157	20240304	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-60	5	-1.57	1164292350	307764	64.69	3800	3875	3725	4950	2670	3810	3783.07	0.78	0	1887	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1146	23.89	3.38	12	1.01	157.00	1109.00	6690	20230615	-43.95	1772	20230306	111.63	5600	-33.04	20240122	2860	31.12	20240102	6690	-43.95	20230615	1772	111.63	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
158	20240304	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-50	5	-1.31	908177925	239422	50.32	3800	3875	3750	4950	2670	3810	3793.21	0.78	0	13535	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1149	23.95	3.39	12	0.78	157.00	1109.00	6690	20230615	-43.80	1772	20230306	112.19	5600	-32.86	20240122	2860	31.47	20240102	6690	-43.80	20230615	1772	112.19	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
159	20240304	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-35	5	-0.92	711391830	187186	39.34	3800	3875	3750	4950	2670	3810	3800.45	0.78	0	24488	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1154	24.04	3.40	12	0.61	157.00	1109.00	6690	20230615	-43.57	1772	20230306	113.04	5600	-32.59	20240122	2860	31.99	20240102	6690	-43.57	20230615	1772	113.04	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
160	20240304	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	0	3	0.00	413135505	108540	22.81	3800	3875	3750	4950	2670	3810	3806.30	0.78	0	13191	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1164	24.27	3.44	12	0.36	157.00	1109.00	6690	20230615	-43.05	1772	20230306	115.01	5600	-31.96	20240122	2860	33.22	20240102	6690	-43.05	20230615	1772	115.01	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N
161	20240304	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-50	5	-1.31	30468820	8077	1.70	3800	3800	3750	4950	2670	3810	3772.29	0.78	0	1941	3956	3882	3806	3732	3656	3885	3735	153	1140	500	2590	5	1	30556774	1149	23.95	3.39	12	0.03	157.00	1109.00	6690	20230615	-43.80	1772	20230306	112.19	5600	-32.86	20240122	2860	31.47	20240102	6690	-43.80	20230615	1772	112.19	20230306	0.60	N	009730	500	152 억		239645	N	N	0	N	00	N