KissMeData/018310/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	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	200	2	0.82	2174422000	91886	84.48	24250	24750	22750	31650	17050	24350	23664.14	2.47	0	-3485	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3609	6.16	0.78	12	0.63	3983.00	31478.00	27500	20240307	-10.73	13740	20230328	78.68	27500	-10.73	20240307	15070	62.91	20240105	27500	-10.73	20240307	13740	78.68	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
3	20240329	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	0	3	0.00	2000548250	84781	77.94	24250	24500	22750	31650	17050	24350	23596.66	2.47	0	-3232	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3579	6.11	0.77	12	0.58	3983.00	31478.00	27500	20240307	-11.45	13740	20230328	77.22	27500	-11.45	20240307	15070	61.58	20240105	27500	-11.45	20240307	13740	77.22	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
4	20240329	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	-600	5	-2.46	1630603100	69343	63.75	24250	24500	22750	31650	17050	24350	23515.04	2.47	0	-1608	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3491	5.96	0.75	12	0.47	3983.00	31478.00	27500	20240307	-13.64	13740	20230328	72.85	27500	-13.64	20240307	15070	57.60	20240105	27500	-13.64	20240307	13740	72.85	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
5	20240329	130323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-1150	5	-4.72	1300243300	55199	50.75	24250	24500	22750	31650	17050	24350	23555.56	2.47	0	3067	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3410	5.82	0.74	12	0.38	3983.00	31478.00	27500	20240307	-15.64	13740	20230328	68.85	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13740	68.85	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
6	20240329	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22900	-1450	5	-5.95	1021955950	43079	39.60	24250	24500	22800	31650	17050	24350	23722.83	2.47	0	5199	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3366	5.75	0.73	12	0.29	3983.00	31478.00	27500	20240307	-16.73	13740	20230328	66.67	27500	-16.73	20240307	15070	51.96	20240105	27500	-16.73	20240307	13740	66.67	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
7	20240329	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	-650	5	-2.67	699257200	29207	26.85	24250	24500	23600	31650	17050	24350	23941.43	2.47	0	5711	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3484	5.95	0.75	12	0.20	3983.00	31478.00	27500	20240307	-13.82	13740	20230328	72.49	27500	-13.82	20240307	15070	57.27	20240105	27500	-13.82	20240307	13740	72.49	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
8	20240329	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	-450	5	-1.85	601505200	25096	23.07	24250	24500	23600	31650	17050	24350	23968.17	2.47	0	6732	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3513	6.00	0.76	12	0.17	3983.00	31478.00	27500	20240307	-13.09	13740	20230328	73.94	27500	-13.09	20240307	15070	58.59	20240105	27500	-13.09	20240307	13740	73.94	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
9	20240329	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	100	2	0.41	22118050	911	0.84	24250	24500	24250	31650	17050	24350	24278.87	2.47	0	71	26250	25300	24600	23650	22950	25775	24125	74	7300	500	17530	50	1	14700000	3594	6.14	0.78	12	0.01	3983.00	31478.00	27500	20240307	-11.09	13740	20230328	77.95	27500	-11.09	20240307	15070	62.24	20240105	27500	-11.09	20240307	13740	77.95	20230329	1.45	N	018310	500	73 억		363381	N	N	0	N	00	N
10	20240328	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	-150	5	-0.61	2696219700	108552	128.12	24250	25550	23900	31850	17150	24500	24838.16	2.58	0	-13930	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3579	6.11	0.77	12	0.74	3983.00	31478.00	27500	20240307	-11.45	13740	20230328	77.22	27500	-11.45	20240307	15070	61.58	20240105	27500	-11.45	20240307	13740	77.22	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
11	20240328	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-100	5	-0.41	2539234650	102132	120.54	24250	25550	23900	31850	17150	24500	24862.28	2.58	0	-12486	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3587	6.13	0.78	12	0.69	3983.00	31478.00	27500	20240307	-11.27	13740	20230328	77.58	27500	-11.27	20240307	15070	61.91	20240105	27500	-11.27	20240307	13740	77.58	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
12	20240328	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	50	2	0.20	2341185400	94042	110.99	24250	25550	23900	31850	17150	24500	24895.10	2.58	0	-10618	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3609	6.16	0.78	12	0.64	3983.00	31478.00	27500	20240307	-10.73	13740	20230328	78.68	27500	-10.73	20240307	15070	62.91	20240105	27500	-10.73	20240307	13740	78.68	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
13	20240328	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	200	2	0.82	2112570800	84721	99.99	24250	25550	23900	31850	17150	24500	24935.62	2.58	0	-10972	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3631	6.20	0.78	12	0.58	3983.00	31478.00	27500	20240307	-10.18	13740	20230328	79.77	27500	-10.18	20240307	15070	63.90	20240105	27500	-10.18	20240307	13740	79.77	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
14	20240328	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	-150	5	-0.61	1851512300	74136	87.50	24250	25550	23900	31850	17150	24500	24974.54	2.58	0	-7662	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3579	6.11	0.77	12	0.50	3983.00	31478.00	27500	20240307	-11.45	13740	20230328	77.22	27500	-11.45	20240307	15070	61.58	20240105	27500	-11.45	20240307	13740	77.22	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
15	20240328	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	700	2	2.86	1549909950	61988	73.16	24250	25550	23900	31850	17150	24500	25003.39	2.58	0	-6098	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3704	6.33	0.80	12	0.42	3983.00	31478.00	27500	20240307	-8.36	13740	20230328	83.41	27500	-8.36	20240307	15070	67.22	20240105	27500	-8.36	20240307	13740	83.41	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
16	20240328	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	600	2	2.45	968928400	38948	45.97	24250	25550	23900	31850	17150	24500	24877.49	2.58	0	-2666	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3690	6.30	0.80	12	0.26	3983.00	31478.00	27500	20240307	-8.73	13740	20230328	82.68	27500	-8.73	20240307	15070	66.56	20240105	27500	-8.73	20240307	13740	82.68	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
17	20240328	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24150	-350	5	-1.43	57664450	2374	2.80	24250	24500	24150	31850	17150	24500	24290.00	2.58	0	-328	25966	25232	24366	23632	22766	25600	24000	74	7350	500	17640	50	1	14700000	3550	6.06	0.77	12	0.02	3983.00	31478.00	27500	20240307	-12.18	13740	20230328	75.76	27500	-12.18	20240307	15070	60.25	20240105	27500	-12.18	20240307	13740	75.76	20230328	1.41	N	018310	500	73 억		379175	N	N	0	N	00	N
18	20240327	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	900	2	3.81	2062000250	84227	245.00	23600	25100	23500	30650	16550	23600	24481.39	2.55	0	4720	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3602	6.15	0.78	12	0.57	3983.00	31478.00	27500	20240307	-10.91	13740	20230328	78.31	27500	-10.91	20240307	15070	62.57	20240105	27500	-10.91	20240307	13740	78.31	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
19	20240327	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	750	2	3.18	1916521150	78279	227.69	23600	25100	23500	30650	16550	23600	24483.21	2.55	0	3671	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3579	6.11	0.77	12	0.53	3983.00	31478.00	27500	20240307	-11.45	13740	20230328	77.22	27500	-11.45	20240307	15070	61.58	20240105	27500	-11.45	20240307	13740	77.22	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
20	20240327	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	800	2	3.39	1764961550	72071	209.64	23600	25100	23500	30650	16550	23600	24489.21	2.55	0	1946	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3587	6.13	0.78	12	0.49	3983.00	31478.00	27500	20240307	-11.27	13740	20230328	77.58	27500	-11.27	20240307	15070	61.91	20240105	27500	-11.27	20240307	13740	77.58	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
21	20240327	130325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	1100	2	4.66	1520564850	62087	180.60	23600	25100	23500	30650	16550	23600	24490.87	2.55	0	-977	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3631	6.20	0.78	12	0.42	3983.00	31478.00	27500	20240307	-10.18	13740	20230328	79.77	27500	-10.18	20240307	15070	63.90	20240105	27500	-10.18	20240307	13740	79.77	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
22	20240327	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	950	2	4.03	1102430350	45238	131.59	23600	24850	23500	30650	16550	23600	24369.56	2.55	0	782	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3609	6.16	0.78	12	0.31	3983.00	31478.00	27500	20240307	-10.73	13740	20230328	78.68	27500	-10.73	20240307	15070	62.91	20240105	27500	-10.73	20240307	13740	78.68	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
23	20240327	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	600	2	2.54	799685050	32938	95.81	23600	24650	23500	30650	16550	23600	24278.49	2.55	0	1350	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3557	6.08	0.77	12	0.22	3983.00	31478.00	27500	20240307	-12.00	13740	20230328	76.13	27500	-12.00	20240307	15070	60.58	20240105	27500	-12.00	20240307	13740	76.13	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
24	20240327	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	600	2	2.54	519016450	21441	62.37	23600	24600	23500	30650	16550	23600	24206.73	2.55	0	1492	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3557	6.08	0.77	12	0.15	3983.00	31478.00	27500	20240307	-12.00	13740	20230328	76.13	27500	-12.00	20240307	15070	60.58	20240105	27500	-12.00	20240307	13740	76.13	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
25	20240327	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23650	50	2	0.21	9694000	410	1.19	23600	23800	23600	30650	16550	23600	23643.90	2.55	0	-95	24500	24050	23650	23200	22800	24275	23425	74	7050	500	16990	50	1	14700000	3477	5.94	0.75	12	0.00	3983.00	31478.00	27500	20240307	-14.00	13740	20230328	72.13	27500	-14.00	20240307	15070	56.93	20240105	27500	-14.00	20240307	13740	72.13	20230328	1.40	N	018310	500	73 억		375283	N	N	0	N	00	N
26	20240326	160315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	100	2	0.43	814155200	34337	142.18	23500	24100	23250	30550	16450	23500	23711.40	2.59	0	-5719	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3469	5.93	0.75	12	0.23	3983.00	31478.00	27500	20240307	-14.18	13740	20230328	71.76	27500	-14.18	20240307	15070	56.60	20240105	27500	-14.18	20240307	13740	71.76	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
27	20240326	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	100	2	0.43	752566550	31719	131.34	23500	24100	23250	30550	16450	23500	23726.69	2.59	0	-6693	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3469	5.93	0.75	12	0.22	3983.00	31478.00	27500	20240307	-14.18	13740	20230328	71.76	27500	-14.18	20240307	15070	56.60	20240105	27500	-14.18	20240307	13740	71.76	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
28	20240326	140319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	200	2	0.85	664197100	27988	115.89	23500	24100	23250	30550	16450	23500	23732.24	2.59	0	-5048	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3484	5.95	0.75	12	0.19	3983.00	31478.00	27500	20240307	-13.82	13740	20230328	72.49	27500	-13.82	20240307	15070	57.27	20240105	27500	-13.82	20240307	13740	72.49	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
29	20240326	130319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	300	2	1.28	572599550	24112	99.84	23500	24100	23250	30550	16450	23500	23748.42	2.59	0	-5055	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3499	5.98	0.76	12	0.16	3983.00	31478.00	27500	20240307	-13.45	13740	20230328	73.22	27500	-13.45	20240307	15070	57.93	20240105	27500	-13.45	20240307	13740	73.22	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
30	20240326	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24000	500	2	2.13	452520650	19094	79.06	23500	24100	23250	30550	16450	23500	23700.57	2.59	0	-3039	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3528	6.03	0.76	12	0.13	3983.00	31478.00	27500	20240307	-12.73	13740	20230328	74.67	27500	-12.73	20240307	15070	59.26	20240105	27500	-12.73	20240307	13740	74.67	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
31	20240326	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	250	2	1.06	398182000	16823	69.66	23500	24000	23250	30550	16450	23500	23669.81	2.59	0	-3168	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3491	5.96	0.75	12	0.11	3983.00	31478.00	27500	20240307	-13.64	13740	20230328	72.85	27500	-13.64	20240307	15070	57.60	20240105	27500	-13.64	20240307	13740	72.85	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
32	20240326	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23750	250	2	1.06	184694400	7805	32.32	23500	24000	23250	30550	16450	23500	23665.51	2.59	0	-2900	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3491	5.96	0.75	12	0.05	3983.00	31478.00	27500	20240307	-13.64	13740	20230328	72.85	27500	-13.64	20240307	15070	57.60	20240105	27500	-13.64	20240307	13740	72.85	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
33	20240326	090319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-100	5	-0.43	6536950	279	1.16	23500	23500	23250	30550	16450	23500	23396.56	2.59	0	4	24066	23782	23316	23032	22566	23925	23175	74	7050	500	16920	50	1	14700000	3440	5.87	0.74	12	0.00	3983.00	31478.00	27500	20240307	-14.91	13740	20230328	70.31	27500	-14.91	20240307	15070	55.28	20240105	27500	-14.91	20240307	13740	70.31	20230328	1.39	N	018310	500	73 억		381394	N	N	0	N	00	N
34	20240325	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23500	450	2	1.95	538786000	23198	69.11	23150	23600	22850	29950	16150	23050	23225.73	2.58	0	2248	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3455	5.90	0.75	12	0.16	3983.00	31478.00	27500	20240307	-14.55	13740	20230328	71.03	27500	-14.55	20240307	15070	55.94	20240105	27500	-14.55	20240307	13740	71.03	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
35	20240325	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23350	300	2	1.30	477568850	20589	61.34	23150	23600	22850	29950	16150	23050	23195.59	2.58	0	2617	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3432	5.86	0.74	12	0.14	3983.00	31478.00	27500	20240307	-15.09	13740	20230328	69.94	27500	-15.09	20240307	15070	54.94	20240105	27500	-15.09	20240307	13740	69.94	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
36	20240325	140330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	150	2	0.65	430328300	18562	55.30	23150	23600	22850	29950	16150	23050	23183.55	2.58	0	2861	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3410	5.82	0.74	12	0.13	3983.00	31478.00	27500	20240307	-15.64	13740	20230328	68.85	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13740	68.85	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
37	20240325	130331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23300	250	2	1.08	390425900	16850	50.20	23150	23600	22850	29950	16150	23050	23170.93	2.58	0	2843	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3425	5.85	0.74	12	0.11	3983.00	31478.00	27500	20240307	-15.27	13740	20230328	69.58	27500	-15.27	20240307	15070	54.61	20240105	27500	-15.27	20240307	13740	69.58	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
38	20240325	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	50	2	0.22	274146700	11875	35.38	23150	23400	22850	29950	16150	23050	23086.14	2.58	0	1444	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3396	5.80	0.73	12	0.08	3983.00	31478.00	27500	20240307	-16.00	13740	20230328	68.12	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
39	20240325	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	150	2	0.65	191162250	8302	24.73	23150	23300	22850	29950	16150	23050	23025.95	2.58	0	1203	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3410	5.82	0.74	12	0.06	3983.00	31478.00	27500	20240307	-15.64	13740	20230328	68.85	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13740	68.85	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
40	20240325	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23300	250	2	1.08	173264000	7528	22.43	23150	23300	22850	29950	16150	23050	23015.78	2.58	0	1034	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3425	5.85	0.74	12	0.05	3983.00	31478.00	27500	20240307	-15.27	13740	20230328	69.58	27500	-15.27	20240307	15070	54.61	20240105	27500	-15.27	20240307	13740	69.58	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
41	20240325	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	200	2	0.87	22450450	969	2.89	23150	23250	23050	29950	16150	23050	23173.13	2.58	0	60	24816	23932	23416	22532	22016	23675	22275	74	6900	500	16590	50	1	14700000	3418	5.84	0.74	12	0.01	3983.00	31478.00	27500	20240307	-15.45	13740	20230328	69.21	27500	-15.45	20240307	15070	54.28	20240105	27500	-15.45	20240307	13740	69.21	20230328	1.37	N	018310	500	73 억		379154	N	N	0	N	00	N
42	20240322	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	-800	5	-3.35	767406050	32979	63.77	24200	24300	22900	31000	16700	23850	23269.66	2.63	0	-7131	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3388	5.79	0.73	12	0.22	3983.00	31478.00	27500	20240307	-16.18	13740	20230328	67.76	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
43	20240322	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23150	-700	5	-2.94	715449100	30727	59.41	24200	24300	22900	31000	16700	23850	23284.05	2.63	0	-7423	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3403	5.81	0.74	12	0.21	3983.00	31478.00	27500	20240307	-15.82	13740	20230328	68.49	27500	-15.82	20240307	15070	53.62	20240105	27500	-15.82	20240307	13740	68.49	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
44	20240322	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	-600	5	-2.52	619904700	26598	51.43	24200	24300	22900	31000	16700	23850	23306.44	2.63	0	-7064	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3418	5.84	0.74	12	0.18	3983.00	31478.00	27500	20240307	-15.45	13740	20230328	69.21	27500	-15.45	20240307	15070	54.28	20240105	27500	-15.45	20240307	13740	69.21	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
45	20240322	130330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23500	-350	5	-1.47	589737100	25306	48.93	24200	24300	22900	31000	16700	23850	23304.24	2.63	0	-7086	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3455	5.90	0.75	12	0.17	3983.00	31478.00	27500	20240307	-14.55	13740	20230328	71.03	27500	-14.55	20240307	15070	55.94	20240105	27500	-14.55	20240307	13740	71.03	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
46	20240322	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	-800	5	-3.35	494349100	21215	41.02	24200	24300	22900	31000	16700	23850	23301.87	2.63	0	-5284	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3388	5.79	0.73	12	0.14	3983.00	31478.00	27500	20240307	-16.18	13740	20230328	67.76	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
47	20240322	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	-800	5	-3.35	461598850	19797	38.28	24200	24300	22900	31000	16700	23850	23316.61	2.63	0	-5528	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3388	5.79	0.73	12	0.13	3983.00	31478.00	27500	20240307	-16.18	13740	20230328	67.76	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
48	20240322	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-750	5	-3.14	351379450	15012	29.03	24200	24300	23050	31000	16700	23850	23406.57	2.63	0	-3486	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3396	5.80	0.73	12	0.10	3983.00	31478.00	27500	20240307	-16.00	13740	20230328	68.12	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
49	20240322	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	-250	5	-1.05	68570400	2871	5.55	24200	24300	23600	31000	16700	23850	23883.80	2.63	0	-2427	25016	24432	23716	23132	22416	24725	23425	74	7150	500	17170	50	1	14700000	3469	5.93	0.75	12	0.02	3983.00	31478.00	27500	20240307	-14.18	13740	20230328	71.76	27500	-14.18	20240307	15070	56.60	20240105	27500	-14.18	20240307	13740	71.76	20230328	1.41	N	018310	500	73 억		386254	N	N	0	N	00	N
50	20240321	160327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	750	2	3.25	1219488200	51262	196.68	23000	24300	23000	30000	16200	23100	23789.32	2.68	0	-7053	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3506	5.99	0.76	12	0.35	3983.00	31478.00	27500	20240307	-13.27	13720	20230316	73.83	27500	-13.27	20240307	15070	58.26	20240105	27500	-13.27	20240307	13740	73.58	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
51	20240321	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	800	2	3.46	1139967950	47932	183.90	23000	24300	23000	30000	16200	23100	23783.02	2.68	0	-6125	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3513	6.00	0.76	12	0.33	3983.00	31478.00	27500	20240307	-13.09	13720	20230316	74.20	27500	-13.09	20240307	15070	58.59	20240105	27500	-13.09	20240307	13740	73.94	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
52	20240321	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	800	2	3.46	869017250	36666	140.68	23000	24050	23000	30000	16200	23100	23700.90	2.68	0	-3770	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3513	6.00	0.76	12	0.25	3983.00	31478.00	27500	20240307	-13.09	13720	20230316	74.20	27500	-13.09	20240307	15070	58.59	20240105	27500	-13.09	20240307	13740	73.94	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
53	20240321	130326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23900	800	2	3.46	720504550	30426	116.74	23000	24050	23000	30000	16200	23100	23680.55	2.68	0	-2434	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3513	6.00	0.76	12	0.21	3983.00	31478.00	27500	20240307	-13.09	13720	20230316	74.20	27500	-13.09	20240307	15070	58.59	20240105	27500	-13.09	20240307	13740	73.94	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
54	20240321	120326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	600	2	2.60	564956650	23901	91.70	23000	23900	23000	30000	16200	23100	23637.36	2.68	0	-972	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3484	5.95	0.75	12	0.16	3983.00	31478.00	27500	20240307	-13.82	13720	20230316	72.74	27500	-13.82	20240307	15070	57.27	20240105	27500	-13.82	20240307	13740	72.49	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
55	20240321	110327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23550	450	2	1.95	522164000	22091	84.76	23000	23900	23000	30000	16200	23100	23636.96	2.68	0	-564	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3462	5.91	0.75	12	0.15	3983.00	31478.00	27500	20240307	-14.36	13720	20230316	71.65	27500	-14.36	20240307	15070	56.27	20240105	27500	-14.36	20240307	13740	71.40	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
56	20240321	100328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	600	2	2.60	413727850	17505	67.16	23000	23900	23000	30000	16200	23100	23634.84	2.68	0	1314	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3484	5.95	0.75	12	0.12	3983.00	31478.00	27500	20240307	-13.82	13720	20230316	72.74	27500	-13.82	20240307	15070	57.27	20240105	27500	-13.82	20240307	13740	72.49	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
57	20240321	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23350	250	2	1.08	58206600	2502	9.60	23000	23650	23000	30000	16200	23100	23264.03	2.68	0	1334	23566	23332	23066	22832	22566	23450	22950	74	6900	500	16630	50	1	14700000	3432	5.86	0.74	12	0.02	3983.00	31478.00	27500	20240307	-15.09	13720	20230316	70.19	27500	-15.09	20240307	15070	54.94	20240105	27500	-15.09	20240307	13740	69.94	20230328	1.45	N	018310	500	73 억		393360	N	N	0	N	00	N
58	20240320	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	100	2	0.43	590035650	25595	49.48	22800	23300	22800	29900	16100	23000	23052.24	2.66	0	1753	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3396	5.80	0.73	12	0.17	3983.00	31478.00	27500	20240307	-16.00	13720	20230316	68.37	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
59	20240320	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	200	2	0.87	535899800	23254	44.95	22800	23300	22800	29900	16100	23000	23045.49	2.66	0	1168	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3410	5.82	0.74	12	0.16	3983.00	31478.00	27500	20240307	-15.64	13720	20230316	69.10	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13740	68.85	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
60	20240320	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	100	2	0.43	478994250	20797	40.20	22800	23300	22800	29900	16100	23000	23031.89	2.66	0	1073	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3396	5.80	0.73	12	0.14	3983.00	31478.00	27500	20240307	-16.00	13720	20230316	68.37	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
61	20240320	130330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	100	2	0.43	384074650	16682	32.25	22800	23300	22800	29900	16100	23000	23023.30	2.66	0	743	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3396	5.80	0.73	12	0.11	3983.00	31478.00	27500	20240307	-16.00	13720	20230316	68.37	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
62	20240320	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	50	2	0.22	318461200	13835	26.74	22800	23300	22800	29900	16100	23000	23018.52	2.66	0	17	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3388	5.79	0.73	12	0.09	3983.00	31478.00	27500	20240307	-16.18	13720	20230316	68.00	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
63	20240320	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	50	2	0.22	277403750	12053	23.30	22800	23300	22800	29900	16100	23000	23015.33	2.66	0	70	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3388	5.79	0.73	12	0.08	3983.00	31478.00	27500	20240307	-16.18	13720	20230316	68.00	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
64	20240320	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	50	2	0.22	181332400	7887	15.25	22800	23300	22800	29900	16100	23000	22991.30	2.66	0	-12	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3388	5.79	0.73	12	0.05	3983.00	31478.00	27500	20240307	-16.18	13720	20230316	68.00	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
65	20240320	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22900	-100	5	-0.43	19473450	854	1.65	22800	22950	22800	29900	16100	23000	22802.63	2.66	0	205	23900	23450	23000	22550	22100	23675	22775	74	6900	500	16560	50	1	14700000	3366	5.75	0.73	12	0.01	3983.00	31478.00	27500	20240307	-16.73	13720	20230316	66.91	27500	-16.73	20240307	15070	51.96	20240105	27500	-16.73	20240307	13740	66.67	20230328	1.55	N	018310	500	73 억		391546	N	N	0	N	00	N
66	20240319	160320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	0	3	0.00	1173492050	51108	94.72	22850	23450	22550	29900	16100	23000	22960.50	2.59	0	10417	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3381	5.77	0.73	12	0.35	3983.00	31478.00	27500	20240307	-16.36	13700	20230314	67.88	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	13740	67.39	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
67	20240319	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	-50	5	-0.22	1122454500	48890	90.61	22850	23450	22550	29900	16100	23000	22958.20	2.59	0	10914	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3374	5.76	0.73	12	0.33	3983.00	31478.00	27500	20240307	-16.55	13700	20230314	67.52	27500	-16.55	20240307	15070	52.29	20240105	27500	-16.55	20240307	13740	67.03	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
68	20240319	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22900	-100	5	-0.43	972501750	42334	78.46	22850	23450	22550	29900	16100	23000	22971.67	2.59	0	10248	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3366	5.75	0.73	12	0.29	3983.00	31478.00	27500	20240307	-16.73	13700	20230314	67.15	27500	-16.73	20240307	15070	51.96	20240105	27500	-16.73	20240307	13740	66.67	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
69	20240319	130308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23050	50	2	0.22	923545300	40204	74.51	22850	23450	22550	29900	16100	23000	22970.99	2.59	0	10633	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3388	5.79	0.73	12	0.27	3983.00	31478.00	27500	20240307	-16.18	13700	20230314	68.25	27500	-16.18	20240307	15070	52.95	20240105	27500	-16.18	20240307	13740	67.76	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
70	20240319	120326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	100	2	0.43	734987150	31988	59.28	22850	23450	22550	29900	16100	23000	22976.47	2.59	0	9443	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3396	5.80	0.73	12	0.22	3983.00	31478.00	27500	20240307	-16.00	13700	20230314	68.61	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
71	20240319	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23150	150	2	0.65	592762550	25852	47.91	22850	23450	22550	29900	16100	23000	22927.17	2.59	0	7400	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3403	5.81	0.74	12	0.18	3983.00	31478.00	27500	20240307	-15.82	13700	20230314	68.98	27500	-15.82	20240307	15070	53.62	20240105	27500	-15.82	20240307	13740	68.49	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
72	20240319	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	100	2	0.43	261319050	11290	20.92	22850	23450	22850	29900	16100	23000	23155.38	2.59	0	999	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3396	5.80	0.73	12	0.08	3983.00	31478.00	27500	20240307	-16.00	13700	20230314	68.61	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
73	20240319	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23350	350	2	1.52	79435650	3441	6.38	22850	23350	22850	29900	16100	23000	23105.88	2.59	0	1193	24000	23500	23050	22550	22100	23275	22325	74	6900	500	16560	50	1	14700000	3432	5.86	0.74	12	0.02	3983.00	31478.00	27500	20240307	-15.09	13700	20230314	70.44	27500	-15.09	20240307	15070	54.94	20240105	27500	-15.09	20240307	13740	69.94	20230328	1.67	N	018310	500	73 억		381196	N	N	0	N	00	N
74	20240318	160323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-600	5	-2.54	1216736350	52884	55.09	23550	23550	22600	30650	16550	23600	23006.62	2.54	0	8478	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3381	5.77	0.73	12	0.36	3983.00	31478.00	27500	20240307	-16.36	13700	20230314	67.88	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	13740	67.39	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
75	20240318	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-500	5	-2.12	961771200	41766	43.50	23550	23550	22600	30650	16550	23600	23026.24	2.54	0	5988	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3396	5.80	0.73	12	0.28	3983.00	31478.00	27500	20240307	-16.00	13700	20230314	68.61	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
76	20240318	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-500	5	-2.12	862055650	37444	39.00	23550	23550	22600	30650	16550	23600	23020.98	2.54	0	6694	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3396	5.80	0.73	12	0.25	3983.00	31478.00	27500	20240307	-16.00	13700	20230314	68.61	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
77	20240318	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23150	-450	5	-1.91	793389100	34472	35.91	23550	23550	22600	30650	16550	23600	23013.76	2.54	0	7550	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3403	5.81	0.74	12	0.23	3983.00	31478.00	27500	20240307	-15.82	13700	20230314	68.98	27500	-15.82	20240307	15070	53.62	20240105	27500	-15.82	20240307	13740	68.49	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
78	20240318	120321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-600	5	-2.54	695735450	30252	31.51	23550	23550	22600	30650	16550	23600	22996.00	2.54	0	7629	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3381	5.77	0.73	12	0.21	3983.00	31478.00	27500	20240307	-16.36	13700	20230314	67.88	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	13740	67.39	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
79	20240318	110324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-500	5	-2.12	603878050	26262	27.36	23550	23550	22600	30650	16550	23600	22992.05	2.54	0	7242	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3396	5.80	0.73	12	0.18	3983.00	31478.00	27500	20240307	-16.00	13700	20230314	68.61	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13740	68.12	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
80	20240318	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-400	5	-1.69	520783850	22676	23.62	23550	23550	22600	30650	16550	23600	22963.49	2.54	0	7458	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3410	5.82	0.74	12	0.15	3983.00	31478.00	27500	20240307	-15.64	13700	20230314	69.34	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13740	68.85	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
81	20240318	090322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-600	5	-2.54	167479950	7262	7.56	23550	23550	23000	30650	16550	23600	23055.01	2.54	0	4143	25866	24732	23466	22332	21066	24100	21700	74	7050	500	16990	50	1	14700000	3381	5.77	0.73	12	0.05	3983.00	31478.00	27500	20240307	-16.36	13700	20230314	67.88	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	13740	67.39	20230328	1.68	N	018310	500	73 억		372707	N	N	0	N	00	N
82	20240315	160320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23600	-800	5	-3.28	2239810850	95303	120.35	24250	24600	22200	31700	17100	24400	23501.37	2.45	0	9758	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3469	5.93	0.75	12	0.65	3983.00	31478.00	27500	20240307	-14.18	13700	20230314	72.26	27500	-14.18	20240307	15070	56.60	20240105	27500	-14.18	20240307	13720	72.01	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
83	20240315	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-1200	5	-4.92	2037814050	86663	109.44	24250	24600	22200	31700	17100	24400	23514.05	2.45	0	9755	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3410	5.82	0.74	12	0.59	3983.00	31478.00	27500	20240307	-15.64	13700	20230314	69.34	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13720	69.10	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
84	20240315	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	-1150	5	-4.71	1792662950	76106	96.11	24250	24600	22200	31700	17100	24400	23554.62	2.45	0	9406	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3418	5.84	0.74	12	0.52	3983.00	31478.00	27500	20240307	-15.45	13700	20230314	69.71	27500	-15.45	20240307	15070	54.28	20240105	27500	-15.45	20240307	13720	69.46	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
85	20240315	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23350	-1050	5	-4.30	1583218050	67134	84.78	24250	24600	22200	31700	17100	24400	23582.74	2.45	0	9516	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3432	5.86	0.74	12	0.46	3983.00	31478.00	27500	20240307	-15.09	13700	20230314	70.44	27500	-15.09	20240307	15070	54.94	20240105	27500	-15.09	20240307	13720	70.19	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
86	20240315	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23500	-900	5	-3.69	1277199600	54019	68.22	24250	24600	22200	31700	17100	24400	23643.27	2.45	0	1553	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3455	5.90	0.75	12	0.37	3983.00	31478.00	27500	20240307	-14.55	13700	20230314	71.53	27500	-14.55	20240307	15070	55.94	20240105	27500	-14.55	20240307	13720	71.28	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
87	20240315	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	-600	5	-2.46	535579050	22276	28.13	24250	24600	23650	31700	17100	24400	24042.58	2.45	0	-760	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3499	5.98	0.76	12	0.15	3983.00	31478.00	27500	20240307	-13.45	13700	20230314	73.72	27500	-13.45	20240307	15070	57.93	20240105	27500	-13.45	20240307	13720	73.47	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
88	20240315	100320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24100	-300	5	-1.23	277264200	11458	14.47	24250	24600	23950	31700	17100	24400	24197.99	2.45	0	2507	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3543	6.05	0.77	12	0.08	3983.00	31478.00	27500	20240307	-12.36	13700	20230314	75.91	27500	-12.36	20240307	15070	59.92	20240105	27500	-12.36	20240307	13720	75.66	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
89	20240315	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24250	-150	5	-0.61	14487850	596	0.75	24250	24400	24200	31700	17100	24400	24305.62	2.45	0	432	25566	24982	24366	23782	23166	25275	24075	74	7300	500	17560	50	1	14700000	3565	6.09	0.77	12	0.00	3983.00	31478.00	27500	20240307	-11.82	13700	20230314	77.01	27500	-11.82	20240307	15070	60.92	20240105	27500	-11.82	20240307	13720	76.75	20230316	1.61	N	018310	500	73 억		359973	N	N	0	N	00	N
90	20240314	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-150	5	-0.61	1897123150	77911	26.63	24150	24950	23750	31900	17200	24550	24349.55	2.51	0	-8241	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3587	6.13	0.78	12	0.53	3983.00	31478.00	27500	20240307	-11.27	13700	20230314	78.10	27500	-11.27	20240307	15070	61.91	20240105	27500	-11.27	20240307	13700	78.10	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
91	20240314	150319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-150	5	-0.61	1575737800	64802	22.15	24150	24950	23750	31900	17200	24550	24315.82	2.51	0	-5317	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3587	6.13	0.78	12	0.44	3983.00	31478.00	27500	20240307	-11.27	13700	20230314	78.10	27500	-11.27	20240307	15070	61.91	20240105	27500	-11.27	20240307	13700	78.10	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
92	20240314	140319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24800	250	2	1.02	1386036800	57061	19.51	24150	24950	23750	31900	17200	24550	24289.98	2.51	0	-5640	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3646	6.23	0.79	12	0.39	3983.00	31478.00	27500	20240307	-9.82	13700	20230314	81.02	27500	-9.82	20240307	15070	64.57	20240105	27500	-9.82	20240307	13700	81.02	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
93	20240314	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	150	2	0.61	1220791400	50393	17.23	24150	24850	23750	31900	17200	24550	24224.76	2.51	0	-4374	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3631	6.20	0.78	12	0.34	3983.00	31478.00	27500	20240307	-10.18	13700	20230314	80.29	27500	-10.18	20240307	15070	63.90	20240105	27500	-10.18	20240307	13700	80.29	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
94	20240314	120318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24300	-250	5	-1.02	1054505300	43645	14.92	24150	24800	23750	31900	17200	24550	24160.05	2.51	0	-2755	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3572	6.10	0.77	12	0.30	3983.00	31478.00	27500	20240307	-11.64	13700	20230314	77.37	27500	-11.64	20240307	15070	61.25	20240105	27500	-11.64	20240307	13700	77.37	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
95	20240314	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	0	3	0.00	983295750	40721	13.92	24150	24800	23750	31900	17200	24550	24146.13	2.51	0	-2068	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3609	6.16	0.78	12	0.28	3983.00	31478.00	27500	20240307	-10.73	13700	20230314	79.20	27500	-10.73	20240307	15070	62.91	20240105	27500	-10.73	20240307	13700	79.20	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
96	20240314	100320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-700	5	-2.85	685767450	28420	9.71	24150	24800	23800	31900	17200	24550	24128.23	2.51	0	-2625	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3506	5.99	0.76	12	0.19	3983.00	31478.00	27500	20240307	-13.27	13700	20230314	74.09	27500	-13.27	20240307	15070	58.26	20240105	27500	-13.27	20240307	13700	74.09	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
97	20240314	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24600	50	2	0.20	111417450	4586	1.57	24150	24600	24150	31900	17200	24550	24289.33	2.51	0	951	27483	26016	24333	22866	21183	26750	23600	74	7350	500	17670	50	1	14700000	3616	6.18	0.78	12	0.03	3983.00	31478.00	27500	20240307	-10.55	13700	20230314	79.56	27500	-10.55	20240307	15070	63.24	20240105	27500	-10.55	20240307	13700	79.56	20230314	1.72	N	018310	500	73 억		368367	N	N	0	N	00	N
98	20240313	160316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24550	1600	2	6.97	7072441050	290551	173.20	22800	25800	22650	29800	16100	22950	24341.53	2.38	0	15052	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3609	6.16	0.78	12	1.98	3983.00	31478.00	27500	20240307	-10.73	13700	20230314	79.20	27500	-10.73	20240307	15070	62.91	20240105	27500	-10.73	20240307	13700	79.20	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
99	20240313	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	1550	2	6.75	6807053750	279658	166.71	22800	25800	22650	29800	16100	22950	24340.94	2.38	0	11515	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3602	6.15	0.78	12	1.90	3983.00	31478.00	27500	20240307	-10.91	13700	20230314	78.83	27500	-10.91	20240307	15070	62.57	20240105	27500	-10.91	20240307	13700	78.83	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
100	20240313	140318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24350	1400	2	6.10	6425426250	264068	157.41	22800	25800	22650	29800	16100	22950	24332.79	2.38	0	8760	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3579	6.11	0.77	12	1.80	3983.00	31478.00	27500	20240307	-11.45	13700	20230314	77.74	27500	-11.45	20240307	15070	61.58	20240105	27500	-11.45	20240307	13700	77.74	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
101	20240313	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24450	1500	2	6.54	5873844550	241473	143.94	22800	25800	22650	29800	16100	22950	24325.41	2.38	0	6624	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3594	6.14	0.78	12	1.64	3983.00	31478.00	27500	20240307	-11.09	13700	20230314	78.47	27500	-11.09	20240307	15070	62.24	20240105	27500	-11.09	20240307	13700	78.47	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
102	20240313	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	1250	2	5.45	2732141450	115514	68.86	22800	24350	22650	29800	16100	22950	23652.41	2.38	0	15270	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3557	6.08	0.77	12	0.79	3983.00	31478.00	27500	20240307	-12.00	13700	20230314	76.64	27500	-12.00	20240307	15070	60.58	20240105	27500	-12.00	20240307	13700	76.64	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
103	20240313	110316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24200	1250	2	5.45	2300260450	97539	58.14	22800	24350	22650	29800	16100	22950	23583.38	2.38	0	16231	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3557	6.08	0.77	12	0.66	3983.00	31478.00	27500	20240307	-12.00	13700	20230314	76.64	27500	-12.00	20240307	15070	60.58	20240105	27500	-12.00	20240307	13700	76.64	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
104	20240313	100316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	450	2	1.96	1048226400	45272	26.99	22800	23600	22650	29800	16100	22950	23154.25	2.38	0	11487	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3440	5.87	0.74	12	0.31	3983.00	31478.00	27500	20240307	-14.91	13700	20230314	70.80	27500	-14.91	20240307	15070	55.28	20240105	27500	-14.91	20240307	13700	70.80	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
105	20240313	090316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	250	2	1.09	96072900	4204	2.51	22800	23200	22650	29800	16100	22950	22851.28	2.38	0	1793	24383	23666	22833	22116	21283	23250	21700	74	6850	500	16520	50	1	14700000	3410	5.82	0.74	12	0.03	3983.00	31478.00	27500	20240307	-15.64	13700	20230314	69.34	27500	-15.64	20240307	15070	53.95	20240105	27500	-15.64	20240307	13700	69.34	20230314	1.88	N	018310	500	73 억		349603	N	N	0	N	00	N
106	20240312	160313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22950	-700	5	-2.96	3787947250	167473	142.05	23350	23550	22000	30700	16600	23650	22617.90	2.29	0	13259	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3374	5.76	0.73	12	1.14	3983.00	31478.00	27500	20240307	-16.55	13700	20230314	67.52	27500	-16.55	20240307	15070	52.29	20240105	27500	-16.55	20240307	13700	67.52	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
107	20240312	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23100	-550	5	-2.33	3690084850	163217	138.44	23350	23550	22000	30700	16600	23650	22608.46	2.29	0	13690	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3396	5.80	0.73	12	1.11	3983.00	31478.00	27500	20240307	-16.00	13700	20230314	68.61	27500	-16.00	20240307	15070	53.28	20240105	27500	-16.00	20240307	13700	68.61	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
108	20240312	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23150	-500	5	-2.11	3517250700	155716	132.08	23350	23550	22000	30700	16600	23650	22587.60	2.29	0	13739	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3403	5.81	0.74	12	1.06	3983.00	31478.00	27500	20240307	-15.82	13700	20230314	68.98	27500	-15.82	20240307	15070	53.62	20240105	27500	-15.82	20240307	13700	68.98	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
109	20240312	130302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23000	-650	5	-2.75	3132877900	139044	117.94	23350	23550	22000	30700	16600	23650	22531.56	2.29	0	14116	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3381	5.77	0.73	12	0.95	3983.00	31478.00	27500	20240307	-16.36	13700	20230314	67.88	27500	-16.36	20240307	15070	52.62	20240105	27500	-16.36	20240307	13700	67.88	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
110	20240312	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22550	-1100	5	-4.65	2763429900	122837	104.19	23350	23550	22000	30700	16600	23650	22496.72	2.29	0	12673	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3315	5.66	0.72	12	0.84	3983.00	31478.00	27500	20240307	-18.00	13700	20230314	64.60	27500	-18.00	20240307	15070	49.64	20240105	27500	-18.00	20240307	13700	64.60	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
111	20240312	110314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22350	-1300	5	-5.50	2499947100	111141	94.27	23350	23550	22000	30700	16600	23650	22493.47	2.29	0	12714	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3285	5.61	0.71	12	0.76	3983.00	31478.00	27500	20240307	-18.73	13700	20230314	63.14	27500	-18.73	20240307	15070	48.31	20240105	27500	-18.73	20240307	13700	63.14	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
112	20240312	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22200	-1450	5	-6.13	1971922900	87554	74.26	23350	23550	22000	30700	16600	23650	22522.36	2.29	0	12676	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3263	5.57	0.71	12	0.60	3983.00	31478.00	27500	20240307	-19.27	13700	20230314	62.04	27500	-19.27	20240307	15070	47.31	20240105	27500	-19.27	20240307	13700	62.04	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
113	20240312	090312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23400	-250	5	-1.06	52933450	2267	1.92	23350	23400	23300	30700	16600	23650	23349.56	2.29	0	755	25316	24482	23816	22982	22316	24150	22650	74	7050	500	17020	50	1	14700000	3440	5.87	0.74	12	0.02	3983.00	31478.00	27500	20240307	-14.91	13700	20230314	70.80	27500	-14.91	20240307	15070	55.28	20240105	27500	-14.91	20240307	13700	70.80	20230314	1.88	N	018310	500	73 억		336343	N	N	0	N	00	N
114	20240311	160312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23650	-1250	5	-5.02	2761137400	116317	105.62	24650	24650	23150	32350	17450	24900	23737.55	2.24	0	3410	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3477	5.94	0.75	12	0.79	3983.00	31478.00	27500	20240307	-14.00	13700	20230314	72.63	27500	-14.00	20240307	15070	56.93	20240105	27500	-14.00	20240307	13700	72.63	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
115	20240311	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23850	-1050	5	-4.22	2459110800	103663	94.13	24650	24650	23150	32350	17450	24900	23721.34	2.24	0	-738	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3506	5.99	0.76	12	0.71	3983.00	31478.00	27500	20240307	-13.27	13700	20230314	74.09	27500	-13.27	20240307	15070	58.26	20240105	27500	-13.27	20240307	13700	74.09	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
116	20240311	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23300	-1600	5	-6.43	2159409400	90931	82.57	24650	24650	23200	32350	17450	24900	23746.85	2.24	0	403	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3425	5.85	0.74	12	0.62	3983.00	31478.00	27500	20240307	-15.27	13700	20230314	70.07	27500	-15.27	20240307	15070	54.61	20240105	27500	-15.27	20240307	13700	70.07	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
117	20240311	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23500	-1400	5	-5.62	1730263950	72534	65.86	24650	24650	23250	32350	17450	24900	23853.47	2.24	0	-5104	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3455	5.90	0.75	12	0.49	3983.00	31478.00	27500	20240307	-14.55	13700	20230314	71.53	27500	-14.55	20240307	15070	55.94	20240105	27500	-14.55	20240307	13700	71.53	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
118	20240311	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23700	-1200	5	-4.82	1630282600	68288	62.01	24650	24650	23250	32350	17450	24900	23872.53	2.24	0	-4460	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3484	5.95	0.75	12	0.46	3983.00	31478.00	27500	20240307	-13.82	13700	20230314	72.99	27500	-13.82	20240307	15070	57.27	20240105	27500	-13.82	20240307	13700	72.99	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
119	20240311	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23800	-1100	5	-4.42	1089263450	45314	41.15	24650	24650	23700	32350	17450	24900	24036.73	2.24	0	-4788	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3499	5.98	0.76	12	0.31	3983.00	31478.00	27500	20240307	-13.45	13700	20230314	73.72	27500	-13.45	20240307	15070	57.93	20240105	27500	-13.45	20240307	13700	73.72	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
120	20240311	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24400	-500	5	-2.01	622178150	25801	23.43	24650	24650	23700	32350	17450	24900	24112.27	2.24	0	2279	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3587	6.13	0.78	12	0.18	3983.00	31478.00	27500	20240307	-11.27	13700	20230314	78.10	27500	-11.27	20240307	15070	61.91	20240105	27500	-11.27	20240307	13700	78.10	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
121	20240311	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23950	-950	5	-3.82	160855450	6638	6.03	24650	24650	23950	32350	17450	24900	24225.10	2.24	0	-2254	25933	25416	24833	24316	23733	25675	24575	74	7450	500	17920	50	1	14700000	3521	6.01	0.76	12	0.05	3983.00	31478.00	27500	20240307	-12.91	13700	20230314	74.82	27500	-12.91	20240307	15070	58.93	20240105	27500	-12.91	20240307	13700	74.82	20230314	1.67	N	018310	500	73 억		328879	N	N	0	N	00	N
122	20240308	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	50	2	0.20	2700488050	109141	13.94	24600	25350	24250	32300	17400	24850	24742.04	2.28	0	-7424	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3660	6.25	0.79	12	0.74	3983.00	31478.00	27500	20240307	-9.45	13700	20230314	81.75	27500	-9.45	20240307	15070	65.23	20240105	27500	-9.45	20240307	13700	81.75	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
123	20240308	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	50	2	0.20	2527309700	102173	13.05	24600	25350	24250	32300	17400	24850	24735.16	2.28	0	-5197	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3660	6.25	0.79	12	0.70	3983.00	31478.00	27500	20240307	-9.45	13700	20230314	81.75	27500	-9.45	20240307	15070	65.23	20240105	27500	-9.45	20240307	13700	81.75	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
124	20240308	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24900	50	2	0.20	2256199450	91239	11.65	24600	25350	24250	32300	17400	24850	24727.94	2.28	0	-2032	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3660	6.25	0.79	12	0.62	3983.00	31478.00	27500	20240307	-9.45	13700	20230314	81.75	27500	-9.45	20240307	15070	65.23	20240105	27500	-9.45	20240307	13700	81.75	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
125	20240308	130309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24700	-150	5	-0.60	2123795150	85901	10.97	24600	25350	24250	32300	17400	24850	24723.18	2.28	0	-1429	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3631	6.20	0.78	12	0.58	3983.00	31478.00	27500	20240307	-10.18	13700	20230314	80.29	27500	-10.18	20240307	15070	63.90	20240105	27500	-10.18	20240307	13700	80.29	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
126	20240308	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24750	-100	5	-0.40	1940861650	78532	10.03	24600	25350	24250	32300	17400	24850	24713.61	2.28	0	-1323	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3638	6.21	0.79	12	0.53	3983.00	31478.00	27500	20240307	-10.00	13700	20230314	80.66	27500	-10.00	20240307	15070	64.23	20240105	27500	-10.00	20240307	13700	80.66	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
127	20240308	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24950	100	2	0.40	1820322850	73677	9.41	24600	25350	24250	32300	17400	24850	24706.05	2.28	0	-835	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3668	6.26	0.79	12	0.50	3983.00	31478.00	27500	20240307	-9.27	13700	20230314	82.12	27500	-9.27	20240307	15070	65.56	20240105	27500	-9.27	20240307	13700	82.12	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
128	20240308	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	250	2	1.01	1279829300	52152	6.66	24600	25100	24250	32300	17400	24850	24538.06	2.28	0	1974	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3690	6.30	0.80	12	0.35	3983.00	31478.00	27500	20240307	-8.73	13700	20230314	83.21	27500	-8.73	20240307	15070	66.56	20240105	27500	-8.73	20240307	13700	83.21	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
129	20240308	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	24500	-350	5	-1.41	491252500	20076	2.56	24600	24700	24250	32300	17400	24850	24462.18	2.28	0	1009	29716	27282	25066	22632	20416	28500	23850	74	7450	500	17890	50	1	14700000	3602	6.15	0.78	12	0.14	3983.00	31478.00	27500	20240307	-10.91	13700	20230314	78.83	27500	-10.91	20240307	15070	62.57	20240105	27500	-10.91	20240307	13700	78.83	20230314	1.53	N	018310	500	73 억		335223	N	N	0	N	00	N
130	20240307	160309	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	24850	1550	2	6.65	20116693600	778808	407.72	23000	27500	22850	30250	16350	23300	25830.45	1.97	0	42933	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3653	6.24	0.79	12	5.30	3983.00	31478.00	27500	20240307	-9.64	13700	20230314	81.39	27500	-9.64	20240307	15070	64.90	20240105	27500	-9.64	20240307	13700	81.39	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
131	20240307	150256	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	25200	1900	2	8.15	19560908950	756596	396.09	23000	27500	22850	30250	16350	23300	25854.16	1.97	0	38591	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3704	6.33	0.80	12	5.15	3983.00	31478.00	27500	20240307	-8.36	13700	20230314	83.94	27500	-8.36	20240307	15070	67.22	20240105	27500	-8.36	20240307	13700	83.94	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
132	20240307	140305	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	25400	2100	2	9.01	18557735650	716988	375.36	23000	27500	22850	30250	16350	23300	25883.26	1.97	0	36113	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3734	6.38	0.81	12	4.88	3983.00	31478.00	27500	20240307	-7.64	13700	20230314	85.40	27500	-7.64	20240307	15070	68.55	20240105	27500	-7.64	20240307	13700	85.40	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
133	20240307	130306	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	25350	2050	2	8.80	17929505450	692223	362.39	23000	27500	22850	30250	16350	23300	25901.71	1.97	0	32772	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3726	6.36	0.81	12	4.71	3983.00	31478.00	27500	20240307	-7.82	13700	20230314	85.04	27500	-7.82	20240307	15070	68.21	20240105	27500	-7.82	20240307	13700	85.04	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
134	20240307	120306	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	26000	2700	2	11.59	16628948400	641453	335.81	23000	27500	22850	30250	16350	23300	25924.27	1.97	0	16351	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3822	6.53	0.83	12	4.36	3983.00	31478.00	27500	20240307	-5.45	13700	20230314	89.78	27500	-5.45	20240307	15070	72.53	20240105	27500	-5.45	20240307	13700	89.78	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
135	20240307	110308	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	26600	3300	2	14.16	14808505050	572570	299.75	23000	27500	22850	30250	16350	23300	25863.66	1.97	0	9597	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3910	6.68	0.85	12	3.90	3983.00	31478.00	27500	20240307	-3.27	13700	20230314	94.16	27500	-3.27	20240307	15070	76.51	20240105	27500	-3.27	20240307	13700	94.16	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
136	20240307	100309	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27100	3800	2	16.31	8430470800	331960	173.79	23000	27200	22850	30250	16350	23300	25396.66	1.97	0	-664	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3984	6.80	0.86	12	2.26	3983.00	31478.00	27200	20240307	-0.37	13700	20230314	97.81	27200	-0.37	20240307	15070	79.83	20240105	27200	-0.37	20240307	13700	97.81	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
137	20240307	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23500	200	2	0.86	299868650	12947	6.78	23000	23850	22850	30250	16350	23300	23160.20	1.97	0	1485	24966	24132	22966	22132	20966	24550	22550	74	6950	500	16770	50	1	14700000	3455	5.90	0.75	12	0.09	3983.00	31478.00	24600	20240305	-4.47	13700	20230314	71.53	24600	-4.47	20240305	15070	55.94	20240105	24600	-4.47	20240305	13700	71.53	20230314	1.62	N	018310	500	73 억		290224	N	N	0	N	00	N
138	20240306	160305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23300	850	2	3.79	4279823200	188332	51.14	22350	23800	21800	29150	15750	22450	22724.59	2.06	0	-23272	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3425	5.73	0.74	12	1.28	4068.00	31563.00	24600	20240305	-5.28	13700	20230314	70.07	24600	-5.28	20240305	15070	54.61	20240105	24600	-5.28	20240305	13700	70.07	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
139	20240306	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	23250	800	2	3.56	3392464850	150589	40.89	22350	23400	21800	29150	15750	22450	22528.09	2.06	0	-21035	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3418	5.72	0.74	12	1.02	4068.00	31563.00	24600	20240305	-5.49	13700	20230314	69.71	24600	-5.49	20240305	15070	54.28	20240105	24600	-5.49	20240305	13700	69.71	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
140	20240306	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22650	200	2	0.89	2134397150	95847	26.03	22350	22700	21800	29150	15750	22450	22268.36	2.06	0	-7958	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3330	5.57	0.72	12	0.65	4068.00	31563.00	24600	20240305	-7.93	13700	20230314	65.33	24600	-7.93	20240305	15070	50.30	20240105	24600	-7.93	20240305	13700	65.33	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
141	20240306	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22050	-400	5	-1.78	1673742100	75351	20.46	22350	22700	21800	29150	15750	22450	22211.88	2.06	0	-2050	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3241	5.42	0.70	12	0.51	4068.00	31563.00	24600	20240305	-10.37	13700	20230314	60.95	24600	-10.37	20240305	15070	46.32	20240105	24600	-10.37	20240305	13700	60.95	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
142	20240306	120307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22150	-300	5	-1.34	1557739550	70099	19.03	22350	22700	21800	29150	15750	22450	22221.25	2.06	0	-2123	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3256	5.44	0.70	12	0.48	4068.00	31563.00	24600	20240305	-9.96	13700	20230314	61.68	24600	-9.96	20240305	15070	46.98	20240105	24600	-9.96	20240305	13700	61.68	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
143	20240306	110306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22050	-400	5	-1.78	1357465300	60991	16.56	22350	22700	22000	29150	15750	22450	22256.09	2.06	0	-733	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3241	5.42	0.70	12	0.41	4068.00	31563.00	24600	20240305	-10.37	13700	20230314	60.95	24600	-10.37	20240305	15070	46.32	20240105	24600	-10.37	20240305	13700	60.95	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
144	20240306	100302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22300	-150	5	-0.67	1000202500	44849	12.18	22350	22700	22000	29150	15750	22450	22300.79	2.06	0	588	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3278	5.48	0.71	12	0.31	4068.00	31563.00	24600	20240305	-9.35	13700	20230314	62.77	24600	-9.35	20240305	15070	47.98	20240105	24600	-9.35	20240305	13700	62.77	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
145	20240306	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	22400	-50	5	-0.22	147810950	6630	1.80	22350	22500	22100	29150	15750	22450	22288.69	2.06	0	-1385	25550	24000	23050	21500	20550	23525	21025	74	6700	500	16160	50	1	14700000	3293	5.51	0.71	12	0.05	4068.00	31563.00	24600	20240305	-8.94	13700	20230314	63.50	24600	-8.94	20240305	15070	48.64	20240105	24600	-8.94	20240305	13700	63.50	20230314	1.17	N	018310	500	73 억		303507	N	N	0	N	00	N
146	20240305	160303	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22450	-1250	5	-5.27	8470161600	366005	26.85	23000	24600	22100	30800	16600	23700	23137.25	1.98	0	-3176	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3300	5.52	0.71	12	2.49	4068.00	31563.00	24600	20240305	-8.74	13700	20230314	63.87	24600	-8.74	20240305	15070	48.97	20240105	24600	-8.74	20240305	13700	63.87	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
147	20240305	150306	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22400	-1300	5	-5.49	7952602050	343011	25.16	23000	24600	22100	30800	16600	23700	23178.75	1.98	0	-295	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3293	5.51	0.71	12	2.33	4068.00	31563.00	24600	20240305	-8.94	13700	20230314	63.50	24600	-8.94	20240305	15070	48.64	20240105	24600	-8.94	20240305	13700	63.50	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
148	20240305	140301	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22500	-1200	5	-5.06	7573260150	326113	23.92	23000	24600	22100	30800	16600	23700	23217.03	1.98	0	1299	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3308	5.53	0.71	12	2.22	4068.00	31563.00	24600	20240305	-8.54	13700	20230314	64.23	24600	-8.54	20240305	15070	49.30	20240105	24600	-8.54	20240305	13700	64.23	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
149	20240305	130303	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22150	-1550	5	-6.54	7354409250	316307	23.20	23000	24600	22100	30800	16600	23700	23245.24	1.98	0	1441	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3256	5.44	0.70	12	2.15	4068.00	31563.00	24600	20240305	-9.96	13700	20230314	61.68	24600	-9.96	20240305	15070	46.98	20240105	24600	-9.96	20240305	13700	61.68	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
150	20240305	120302	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22500	-1200	5	-5.06	7052323100	302802	22.21	23000	24600	22100	30800	16600	23700	23284.86	1.98	0	5442	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3308	5.53	0.71	12	2.06	4068.00	31563.00	24600	20240305	-8.54	13700	20230314	64.23	24600	-8.54	20240305	15070	49.30	20240105	24600	-8.54	20240305	13700	64.23	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
151	20240305	110304	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22700	-1000	5	-4.22	6569013700	281155	20.63	23000	24600	22400	30800	16600	23700	23359.66	1.98	0	8065	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3337	5.58	0.72	12	1.91	4068.00	31563.00	24600	20240305	-7.72	13700	20230314	65.69	24600	-7.72	20240305	15070	50.63	20240105	24600	-7.72	20240305	13700	65.69	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
152	20240305	100302	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22850	-850	5	-3.59	5524326750	234992	17.24	23000	24600	22650	30800	16600	23700	23505.34	1.98	0	6597	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3359	5.62	0.72	12	1.60	4068.00	31563.00	24600	20240305	-7.11	13700	20230314	66.79	24600	-7.11	20240305	15070	51.63	20240105	24600	-7.11	20240305	13700	66.79	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
153	20240305	090303	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23550	-150	5	-0.63	1924455850	82020	6.02	23000	24100	23000	30800	16600	23700	23451.42	1.98	0	-4125	26133	24916	22483	21266	18833	25525	21875	74	7100	500	17060	50	1	14700000	3462	5.79	0.75	12	0.56	4068.00	31563.00	24100	20240305	-2.28	13700	20230314	71.90	24100	-2.28	20240305	15070	56.27	20240105	24100	-2.28	20240305	13700	71.90	20230314	1.18	N	018310	500	73 억		290630	N	N	0	N	00	N
154	20240304	160302	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23700	5450	1	29.86	30888343000	1362532	4124.64	21050	23700	20050	23700	12780	18250	22669.23	1.98	0	20923	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3484	5.83	0.75	12	9.27	4068.00	31563.00	23700	20240304	0.00	13700	20230314	72.99	23700	0.00	20240304	15070	57.27	20240105	23700	0.00	20240304	13700	72.99	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
155	20240304	150301	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23650	5400	2	29.59	30039965150	1326619	4015.92	21050	23700	20050	23700	12780	18250	22644.07	1.98	0	19228	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3477	5.81	0.75	12	9.02	4068.00	31563.00	23700	20240304	-0.21	13700	20230314	72.63	23700	-0.21	20240304	15070	56.93	20240105	23700	-0.21	20240304	13700	72.63	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
156	20240304	140248	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23700	5450	1	29.86	27766568400	1230670	3725.46	21050	23700	20050	23700	12780	18250	22562.23	1.98	0	30676	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3484	5.83	0.75	12	8.37	4068.00	31563.00	23700	20240304	0.00	13700	20230314	72.99	23700	0.00	20240304	15070	57.27	20240105	23700	0.00	20240304	13700	72.99	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
157	20240304	130300	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23700	5450	1	29.86	27687623700	1227339	3715.38	21050	23700	20050	23700	12780	18250	22559.14	1.98	0	27345	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3484	5.83	0.75	12	8.35	4068.00	31563.00	23700	20240304	0.00	13700	20230314	72.99	23700	0.00	20240304	15070	57.27	20240105	23700	0.00	20240304	13700	72.99	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
158	20240304	120249	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22900	4650	2	25.48	24658545550	1098738	3326.08	21050	23700	20050	23700	12780	18250	22442.68	1.98	0	11799	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3366	5.63	0.73	12	7.47	4068.00	31563.00	23700	20240304	-3.38	13700	20230314	67.15	23700	-3.38	20240304	15070	51.96	20240105	23700	-3.38	20240304	13700	67.15	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
159	20240304	110258	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	23100	4850	2	26.58	22935587350	1023945	3099.67	21050	23700	20050	23700	12780	18250	22399.32	1.98	0	13378	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3396	5.68	0.73	12	6.97	4068.00	31563.00	23700	20240304	-2.53	13700	20230314	68.61	23700	-2.53	20240304	15070	53.28	20240105	23700	-2.53	20240304	13700	68.61	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
160	20240304	100259	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22550	4300	2	23.56	19942520700	891329	2698.22	21050	23700	20050	23700	12780	18250	22374.01	1.98	0	1653	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3315	5.54	0.71	12	6.06	4068.00	31563.00	23700	20240304	-4.85	13700	20230314	64.60	23700	-4.85	20240304	15070	49.64	20240105	23700	-4.85	20240304	13700	64.60	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N
161	20240304	090259	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20500	2250	2	12.33	709396450	33924	102.69	21050	21300	20050	23700	12780	18250	20912.91	1.98	0	-228	18596	18422	18116	17942	17636	18490	18010	74	5450	500	13140	50	1	14700000	3014	5.04	0.65	12	0.23	4068.00	31563.00	21300	20240304	-3.76	13700	20230314	49.64	21300	-3.76	20240304	15070	36.03	20240105	21300	-3.76	20240304	13700	49.64	20230314	1.16	N	018310	500	73 억		290657	N	N	0	N	00	N