KissMeData/060480/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	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-15	5	-0.61	92061215	37473	38.75	2470	2485	2435	3210	1730	2470	2456.76	2.37	0	-12320	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	272	-22.32	0.59	12	0.34	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
3	20240329	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-25	5	-1.01	84547425	34409	35.58	2470	2485	2435	3210	1730	2470	2457.13	2.37	0	-11599	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	271	-22.23	0.59	12	0.31	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
4	20240329	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-25	5	-1.01	75162190	30571	31.61	2470	2485	2435	3210	1730	2470	2458.61	2.37	0	-10432	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	271	-22.23	0.59	12	0.28	-110.00	4163.00	5590	20230816	-56.26	2330	20240307	4.94	2920	-16.27	20240319	2330	4.94	20240307	5590	-56.26	20230816	2330	4.94	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
5	20240329	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-35	5	-1.42	65229135	26517	27.42	2470	2485	2435	3210	1730	2470	2459.90	2.37	0	-7223	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	270	-22.14	0.58	12	0.24	-110.00	4163.00	5590	20230816	-56.44	2330	20240307	4.51	2920	-16.61	20240319	2330	4.51	20240307	5590	-56.44	20230816	2330	4.51	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
6	20240329	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-20	5	-0.81	54184035	22004	22.76	2470	2485	2450	3210	1730	2470	2462.46	2.37	0	-6375	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	272	-22.27	0.59	12	0.20	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
7	20240329	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	0	3	0.00	44664405	18131	18.75	2470	2485	2450	3210	1730	2470	2463.43	2.37	0	-5713	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	274	-22.45	0.59	12	0.16	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
8	20240329	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	31719115	12888	13.33	2470	2475	2455	3210	1730	2470	2461.14	2.37	0	-3115	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	273	-22.36	0.59	12	0.12	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
9	20240329	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-5	5	-0.20	5774625	2339	2.42	2470	2475	2465	3210	1730	2470	2468.84	2.37	0	-438	2560	2515	2475	2430	2390	2495	2410	55	740	500	1480	5	1	11090000	273	-22.41	0.59	12	0.02	-110.00	4163.00	5590	20230816	-55.90	2330	20240307	5.79	2920	-15.58	20240319	2330	5.79	20240307	5590	-55.90	20230816	2330	5.79	20240307	0.97	N	060480	500	55 억		263067	N	N	0	N	00	N
10	20240328	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-35	5	-1.40	237311880	96697	130.20	2490	2520	2435	3255	1755	2505	2454.18	2.33	0	3549	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	274	-22.45	0.59	12	0.87	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
11	20240328	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-55	5	-2.20	233135800	95003	127.92	2490	2520	2435	3255	1755	2505	2453.98	2.33	0	4058	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	272	-22.27	0.59	12	0.86	-110.00	4163.00	5590	20230816	-56.17	2330	20240307	5.15	2920	-16.10	20240319	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
12	20240328	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-50	5	-2.00	216079220	88046	118.55	2490	2520	2435	3255	1755	2505	2454.16	2.33	0	5354	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	272	-22.32	0.59	12	0.79	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
13	20240328	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-50	5	-2.00	118135000	47925	64.53	2490	2520	2440	3255	1755	2505	2465.00	2.33	0	-1805	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	272	-22.32	0.59	12	0.43	-110.00	4163.00	5590	20230816	-56.08	2330	20240307	5.36	2920	-15.92	20240319	2330	5.36	20240307	5590	-56.08	20230816	2330	5.36	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
14	20240328	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-35	5	-1.40	79652160	32237	43.41	2490	2520	2450	3255	1755	2505	2470.83	2.33	0	-1563	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	274	-22.45	0.59	12	0.29	-110.00	4163.00	5590	20230816	-55.81	2330	20240307	6.01	2920	-15.41	20240319	2330	6.01	20240307	5590	-55.81	20230816	2330	6.01	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
15	20240328	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-45	5	-1.80	45611110	18383	24.75	2490	2520	2450	3255	1755	2505	2481.16	2.33	0	-2908	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	273	-22.36	0.59	12	0.17	-110.00	4163.00	5590	20230816	-55.99	2330	20240307	5.58	2920	-15.75	20240319	2330	5.58	20240307	5590	-55.99	20230816	2330	5.58	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
16	20240328	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-10	5	-0.40	15590485	6248	8.41	2490	2520	2490	3255	1755	2505	2495.28	2.33	0	-2055	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	277	-22.68	0.60	12	0.06	-110.00	4163.00	5590	20230816	-55.37	2330	20240307	7.08	2920	-14.55	20240319	2330	7.08	20240307	5590	-55.37	20230816	2330	7.08	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
17	20240328	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-15	5	-0.60	5617445	2256	3.04	2490	2495	2490	3255	1755	2505	2490.00	2.33	0	-190	2615	2560	2520	2465	2425	2540	2445	55	750	500	1500	5	1	11090000	276	-22.64	0.60	12	0.02	-110.00	4163.00	5590	20230816	-55.46	2330	20240307	6.87	2920	-14.73	20240319	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	0.97	N	060480	500	55 억		258897	N	N	0	N	00	N
18	20240327	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-70	5	-2.72	184849210	73673	58.14	2575	2575	2480	3345	1805	2575	2509.06	2.53	0	-24448	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	278	-22.77	0.60	12	0.66	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
19	20240327	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-60	5	-2.33	174037260	69363	54.74	2575	2575	2480	3345	1805	2575	2509.08	2.53	0	-23989	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	279	-22.86	0.60	12	0.63	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
20	20240327	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-80	5	-3.11	141055475	56198	44.35	2575	2575	2480	3345	1805	2575	2509.97	2.53	0	-14779	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	277	-22.68	0.60	12	0.51	-110.00	4163.00	5590	20230816	-55.37	2330	20240307	7.08	2920	-14.55	20240319	2330	7.08	20240307	5590	-55.37	20230816	2330	7.08	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
21	20240327	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-80	5	-3.11	132375450	52721	41.60	2575	2575	2480	3345	1805	2575	2510.87	2.53	0	-13998	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	277	-22.68	0.60	12	0.48	-110.00	4163.00	5590	20230816	-55.37	2330	20240307	7.08	2920	-14.55	20240319	2330	7.08	20240307	5590	-55.37	20230816	2330	7.08	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
22	20240327	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-70	5	-2.72	77518755	30734	24.25	2575	2575	2500	3345	1805	2575	2522.25	2.53	0	-7939	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	278	-22.77	0.60	12	0.28	-110.00	4163.00	5590	20230816	-55.19	2330	20240307	7.51	2920	-14.21	20240319	2330	7.51	20240307	5590	-55.19	20230816	2330	7.51	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
23	20240327	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-60	5	-2.33	57476660	22731	17.94	2575	2575	2505	3345	1805	2575	2528.56	2.53	0	-5199	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	279	-22.86	0.60	12	0.20	-110.00	4163.00	5590	20230816	-55.01	2330	20240307	7.94	2920	-13.87	20240319	2330	7.94	20240307	5590	-55.01	20230816	2330	7.94	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
24	20240327	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-40	5	-1.55	39444135	15582	12.30	2575	2575	2505	3345	1805	2575	2531.39	2.53	0	-1496	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	281	-23.05	0.61	12	0.14	-110.00	4163.00	5590	20230816	-54.65	2330	20240307	8.80	2920	-13.18	20240319	2330	8.80	20240307	5590	-54.65	20230816	2330	8.80	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
25	20240327	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-25	5	-0.97	5213195	2038	1.61	2575	2575	2550	3345	1805	2575	2558.00	2.53	0	-74	2658	2616	2558	2516	2458	2587	2487	55	770	500	1540	5	1	11090000	283	-23.18	0.61	12	0.02	-110.00	4163.00	5590	20230816	-54.38	2330	20240307	9.44	2920	-12.67	20240319	2330	9.44	20240307	5590	-54.38	20230816	2330	9.44	20240307	1.00	N	060480	500	55 억		280522	N	N	0	N	00	N
26	20240326	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-25	5	-0.96	320397360	126310	50.54	2600	2600	2500	3380	1820	2600	2536.60	2.44	0	10334	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	286	-23.41	0.62	12	1.14	-110.00	4163.00	5590	20230816	-53.94	2330	20240307	10.52	2920	-11.82	20240319	2330	10.52	20240307	5590	-53.94	20230816	2330	10.52	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
27	20240326	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-60	5	-2.31	314927685	124178	49.68	2600	2600	2500	3380	1820	2600	2536.10	2.44	0	11371	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	282	-23.09	0.61	12	1.12	-110.00	4163.00	5590	20230816	-54.56	2330	20240307	9.01	2920	-13.01	20240319	2330	9.01	20240307	5590	-54.56	20230816	2330	9.01	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
28	20240326	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-40	5	-1.54	298506215	117721	47.10	2600	2600	2500	3380	1820	2600	2535.71	2.44	0	15078	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	284	-23.27	0.61	12	1.06	-110.00	4163.00	5590	20230816	-54.20	2330	20240307	9.87	2920	-12.33	20240319	2330	9.87	20240307	5590	-54.20	20230816	2330	9.87	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
29	20240326	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-60	5	-2.31	273737705	107997	43.21	2600	2600	2500	3380	1820	2600	2534.68	2.44	0	16460	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	282	-23.09	0.61	12	0.97	-110.00	4163.00	5590	20230816	-54.56	2330	20240307	9.01	2920	-13.01	20240319	2330	9.01	20240307	5590	-54.56	20230816	2330	9.01	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
30	20240326	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-50	5	-1.92	260104915	102646	41.07	2600	2600	2500	3380	1820	2600	2534.00	2.44	0	18771	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	283	-23.18	0.61	12	0.93	-110.00	4163.00	5590	20230816	-54.38	2330	20240307	9.44	2920	-12.67	20240319	2330	9.44	20240307	5590	-54.38	20230816	2330	9.44	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
31	20240326	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-55	5	-2.12	192964705	76232	30.50	2600	2600	2500	3380	1820	2600	2531.28	2.44	0	13663	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	282	-23.14	0.61	12	0.69	-110.00	4163.00	5590	20230816	-54.47	2330	20240307	9.23	2920	-12.84	20240319	2330	9.23	20240307	5590	-54.47	20230816	2330	9.23	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
32	20240326	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-30	5	-1.15	170520500	67507	27.01	2600	2600	2500	3380	1820	2600	2525.97	2.44	0	18054	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	285	-23.36	0.62	12	0.61	-110.00	4163.00	5590	20230816	-54.03	2330	20240307	10.30	2920	-11.99	20240319	2330	10.30	20240307	5590	-54.03	20230816	2330	10.30	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
33	20240326	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-45	5	-1.73	24023880	9394	3.76	2600	2600	2535	3380	1820	2600	2557.36	2.44	0	2947	2763	2681	2573	2491	2383	2722	2532	55	780	500	1560	5	1	11090000	283	-23.23	0.61	12	0.08	-110.00	4163.00	5590	20230816	-54.29	2330	20240307	9.66	2920	-12.50	20240319	2330	9.66	20240307	5590	-54.29	20230816	2330	9.66	20240307	0.99	N	060480	500	55 억		270071	N	N	0	N	00	N
34	20240325	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	20	2	0.78	644137925	249925	132.32	2575	2655	2465	3350	1810	2580	2577.21	2.45	0	-6847	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	288	-23.64	0.62	12	2.25	-110.00	4163.00	5590	20230816	-53.49	2330	20240307	11.59	2920	-10.96	20240319	2330	11.59	20240307	5590	-53.49	20230816	2330	11.59	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
35	20240325	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	25	2	0.97	632363310	245399	129.93	2575	2655	2465	3350	1810	2580	2576.88	2.45	0	-6622	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	289	-23.68	0.63	12	2.21	-110.00	4163.00	5590	20230816	-53.40	2330	20240307	11.80	2920	-10.79	20240319	2330	11.80	20240307	5590	-53.40	20230816	2330	11.80	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
36	20240325	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	70	2	2.71	571338180	222148	117.62	2575	2655	2465	3350	1810	2580	2571.88	2.45	0	-7021	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	294	-24.09	0.64	12	2.00	-110.00	4163.00	5590	20230816	-52.59	2330	20240307	13.73	2920	-9.25	20240319	2330	13.73	20240307	5590	-52.59	20230816	2330	13.73	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
37	20240325	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	60	2	2.33	542107125	211082	111.76	2575	2655	2465	3350	1810	2580	2568.23	2.45	0	-6648	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	293	-24.00	0.63	12	1.90	-110.00	4163.00	5590	20230816	-52.77	2330	20240307	13.30	2920	-9.59	20240319	2330	13.30	20240307	5590	-52.77	20230816	2330	13.30	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
38	20240325	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	45	2	1.74	464032025	181460	96.07	2575	2650	2465	3350	1810	2580	2557.21	2.45	0	-3333	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	291	-23.86	0.63	12	1.64	-110.00	4163.00	5590	20230816	-53.04	2330	20240307	12.66	2920	-10.10	20240319	2330	12.66	20240307	5590	-53.04	20230816	2330	12.66	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
39	20240325	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	5	2	0.19	309597315	122548	64.88	2575	2585	2465	3350	1810	2580	2526.34	2.45	0	-4850	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	287	-23.50	0.62	12	1.11	-110.00	4163.00	5590	20230816	-53.76	2330	20240307	10.94	2920	-11.47	20240319	2330	10.94	20240307	5590	-53.76	20230816	2330	10.94	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
40	20240325	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-55	5	-2.13	232900855	92472	48.96	2575	2585	2465	3350	1810	2580	2518.61	2.45	0	1697	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	280	-22.95	0.61	12	0.83	-110.00	4163.00	5590	20230816	-54.83	2330	20240307	8.37	2920	-13.53	20240319	2330	8.37	20240307	5590	-54.83	20230816	2330	8.37	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
41	20240325	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-30	5	-1.16	30023545	11693	6.19	2575	2585	2550	3350	1810	2580	2567.65	2.45	0	102	2670	2625	2575	2530	2480	2627	2532	55	770	500	1540	5	1	11090000	283	-23.18	0.61	12	0.11	-110.00	4163.00	5590	20230816	-54.38	2330	20240307	9.44	2920	-12.67	20240319	2330	9.44	20240307	5590	-54.38	20230816	2330	9.44	20240307	1.00	N	060480	500	55 억		272201	N	N	0	N	00	N
42	20240322	160558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-25	5	-0.96	484682370	188447	45.16	2580	2620	2525	3385	1825	2605	2571.96	2.35	0	6376	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	286	-23.45	0.62	12	1.70	-110.00	4163.00	5590	20230816	-53.85	2330	20240307	10.73	2920	-11.64	20240319	2330	10.73	20240307	5590	-53.85	20230816	2330	10.73	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
43	20240322	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-45	5	-1.73	450128475	174981	41.94	2580	2620	2525	3385	1825	2605	2572.42	2.35	0	5833	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	284	-23.27	0.61	12	1.58	-110.00	4163.00	5590	20230816	-54.20	2330	20240307	9.87	2920	-12.33	20240319	2330	9.87	20240307	5590	-54.20	20230816	2330	9.87	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
44	20240322	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-20	5	-0.77	263651205	101825	24.40	2580	2620	2565	3385	1825	2605	2589.24	2.35	0	2417	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	287	-23.50	0.62	12	0.92	-110.00	4163.00	5590	20230816	-53.76	2330	20240307	10.94	2920	-11.47	20240319	2330	10.94	20240307	5590	-53.76	20230816	2330	10.94	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
45	20240322	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-25	5	-0.96	235749515	90981	21.80	2580	2620	2570	3385	1825	2605	2591.18	2.35	0	2632	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	286	-23.45	0.62	12	0.82	-110.00	4163.00	5590	20230816	-53.85	2330	20240307	10.73	2920	-11.64	20240319	2330	10.73	20240307	5590	-53.85	20230816	2330	10.73	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
46	20240322	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-10	5	-0.38	197083345	76024	18.22	2580	2620	2570	3385	1825	2605	2592.37	2.35	0	4604	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	288	-23.59	0.62	12	0.69	-110.00	4163.00	5590	20230816	-53.58	2330	20240307	11.37	2920	-11.13	20240319	2330	11.37	20240307	5590	-53.58	20230816	2330	11.37	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
47	20240322	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-15	5	-0.58	172626725	66599	15.96	2580	2620	2570	3385	1825	2605	2592.01	2.35	0	6790	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	287	-23.55	0.62	12	0.60	-110.00	4163.00	5590	20230816	-53.67	2330	20240307	11.16	2920	-11.30	20240319	2330	11.16	20240307	5590	-53.67	20230816	2330	11.16	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
48	20240322	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-5	5	-0.19	154760935	59691	14.31	2580	2620	2570	3385	1825	2605	2592.68	2.35	0	6302	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	288	-23.64	0.62	12	0.54	-110.00	4163.00	5590	20230816	-53.49	2330	20240307	11.59	2920	-10.96	20240319	2330	11.59	20240307	5590	-53.49	20230816	2330	11.59	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
49	20240322	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	15	2	0.58	43789720	16876	4.04	2580	2620	2580	3385	1825	2605	2594.73	2.35	0	6525	2701	2652	2611	2562	2521	2632	2542	55	780	500	1560	5	1	11090000	291	-23.82	0.63	12	0.15	-110.00	4163.00	5590	20230816	-53.13	2330	20240307	12.45	2920	-10.27	20240319	2330	12.45	20240307	5590	-53.13	20230816	2330	12.45	20240307	1.06	N	060480	500	55 억		260280	N	N	0	N	00	N
50	20240321	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-130	5	-4.75	1078563280	413919	84.32	2660	2660	2570	3555	1915	2735	2605.70	2.08	0	9178	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	289	28.63	0.60	12	3.73	91.00	4324.00	5590	20230816	-53.40	2330	20240307	11.80	2920	-10.79	20240319	2330	11.80	20240307	5590	-53.40	20230816	2330	11.80	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
51	20240321	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-120	5	-4.39	1043389525	400434	81.57	2660	2660	2570	3555	1915	2735	2605.61	2.08	0	8714	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	290	28.74	0.60	12	3.61	91.00	4324.00	5590	20230816	-53.22	2330	20240307	12.23	2920	-10.45	20240319	2330	12.23	20240307	5590	-53.22	20230816	2330	12.23	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
52	20240321	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-110	5	-4.02	966229835	370926	75.56	2660	2660	2570	3555	1915	2735	2604.87	2.08	0	4229	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	291	28.85	0.61	12	3.34	91.00	4324.00	5590	20230816	-53.04	2330	20240307	12.66	2920	-10.10	20240319	2330	12.66	20240307	5590	-53.04	20230816	2330	12.66	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
53	20240321	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-105	5	-3.84	849423820	326468	66.50	2660	2660	2570	3555	1915	2735	2601.81	2.08	0	9934	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	292	28.90	0.61	12	2.94	91.00	4324.00	5590	20230816	-52.95	2330	20240307	12.88	2920	-9.93	20240319	2330	12.88	20240307	5590	-52.95	20230816	2330	12.88	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
54	20240321	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-135	5	-4.94	805985980	309820	63.11	2660	2660	2570	3555	1915	2735	2601.41	2.08	0	10630	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	288	28.57	0.60	12	2.79	91.00	4324.00	5590	20230816	-53.49	2330	20240307	11.59	2920	-10.96	20240319	2330	11.59	20240307	5590	-53.49	20230816	2330	11.59	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
55	20240321	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-140	5	-5.12	749436320	287976	58.66	2660	2660	2570	3555	1915	2735	2602.37	2.08	0	14298	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	288	28.52	0.60	12	2.60	91.00	4324.00	5590	20230816	-53.58	2330	20240307	11.37	2920	-11.13	20240319	2330	11.37	20240307	5590	-53.58	20230816	2330	11.37	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
56	20240321	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-120	5	-4.39	621702770	238548	48.59	2660	2660	2570	3555	1915	2735	2606.13	2.08	0	10936	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	290	28.74	0.60	12	2.15	91.00	4324.00	5590	20230816	-53.22	2330	20240307	12.23	2920	-10.45	20240319	2330	12.23	20240307	5590	-53.22	20230816	2330	12.23	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
57	20240321	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-110	5	-4.02	114047055	43184	8.80	2660	2660	2610	3555	1915	2735	2640.70	2.08	0	-1311	2891	2812	2681	2602	2471	2852	2642	55	820	500	1640	5	1	11090000	291	28.85	0.61	12	0.39	91.00	4324.00	5590	20230816	-53.04	2330	20240307	12.66	2920	-10.10	20240319	2330	12.66	20240307	5590	-53.04	20230816	2330	12.66	20240307	1.30	N	060480	500	55 억		230836	N	N	0	N	00	N
58	20240320	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	50	2	1.86	1270596045	479025	24.11	2665	2760	2550	3490	1880	2685	2652.24	2.07	0	-10967	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	303	30.05	0.63	12	4.32	91.00	4324.00	5590	20230816	-51.07	2330	20240307	17.38	2920	-6.34	20240319	2330	17.38	20240307	5590	-51.07	20230816	2330	17.38	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
59	20240320	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	0	3	0.00	1071779970	406153	20.44	2665	2735	2550	3490	1880	2685	2638.70	2.07	0	-9469	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	298	29.51	0.62	12	3.66	91.00	4324.00	5590	20230816	-51.97	2330	20240307	15.24	2920	-8.05	20240319	2330	15.24	20240307	5590	-51.97	20230816	2330	15.24	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
60	20240320	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	785661400	298499	15.03	2665	2720	2550	3490	1880	2685	2631.79	2.07	0	2369	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	299	29.67	0.62	12	2.69	91.00	4324.00	5590	20230816	-51.70	2330	20240307	15.88	2920	-7.53	20240319	2330	15.88	20240307	5590	-51.70	20230816	2330	15.88	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
61	20240320	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-80	5	-2.98	624545120	237907	11.98	2665	2720	2550	3490	1880	2685	2624.81	2.07	0	9429	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	289	28.63	0.60	12	2.15	91.00	4324.00	5590	20230816	-53.40	2330	20240307	11.80	2920	-10.79	20240319	2330	11.80	20240307	5590	-53.40	20230816	2330	11.80	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
62	20240320	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-100	5	-3.72	565766770	215078	10.83	2665	2720	2550	3490	1880	2685	2630.16	2.07	0	5364	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	287	28.41	0.60	12	1.94	91.00	4324.00	5590	20230816	-53.76	2330	20240307	10.94	2920	-11.47	20240319	2330	10.94	20240307	5590	-53.76	20230816	2330	10.94	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
63	20240320	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-70	5	-2.61	406208135	153360	7.72	2665	2720	2600	3490	1880	2685	2648.39	2.07	0	-6567	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	290	28.74	0.60	12	1.38	91.00	4324.00	5590	20230816	-53.22	2330	20240307	12.23	2920	-10.45	20240319	2330	12.23	20240307	5590	-53.22	20230816	2330	12.23	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
64	20240320	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-65	5	-2.42	334891910	126188	6.35	2665	2720	2600	3490	1880	2685	2653.56	2.07	0	4115	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	291	28.79	0.61	12	1.14	91.00	4324.00	5590	20230816	-53.13	2330	20240307	12.45	2920	-10.27	20240319	2330	12.45	20240307	5590	-53.13	20230816	2330	12.45	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
65	20240320	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-45	5	-1.68	105767205	39981	2.01	2665	2680	2600	3490	1880	2685	2643.99	2.07	0	-4203	3095	2890	2715	2510	2335	2992	2612	55	805	500	1610	5	1	11090000	293	29.01	0.61	12	0.36	91.00	4324.00	5590	20230816	-52.77	2330	20240307	13.30	2920	-9.59	20240319	2330	13.30	20240307	5590	-52.77	20230816	2330	13.30	20240307	1.32	N	060480	500	55 억		229029	N	N	0	N	00	N
66	20240319	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	125	2	4.88	5488922875	1981440	435.08	2620	2920	2540	3325	1795	2560	2770.17	2.53	0	-9639	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	298	29.51	0.62	12	17.87	91.00	4324.00	5590	20230816	-51.97	2330	20240307	15.24	2920	-8.05	20240319	2330	15.24	20240307	5590	-51.97	20230816	2330	15.24	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
67	20240319	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	75	2	2.93	5405268500	1949818	428.14	2620	2920	2540	3325	1795	2560	2772.19	2.53	0	3459	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	292	28.96	0.61	12	17.58	91.00	4324.00	5590	20230816	-52.86	2330	20240307	13.09	2920	-9.76	20240319	2330	13.09	20240307	5590	-52.86	20230816	2330	13.09	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
68	20240319	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	105	2	4.10	5228891210	1882629	413.39	2620	2920	2540	3325	1795	2560	2777.44	2.53	0	12201	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	296	29.29	0.62	12	16.98	91.00	4324.00	5590	20230816	-52.33	2330	20240307	14.38	2920	-8.73	20240319	2330	14.38	20240307	5590	-52.33	20230816	2330	14.38	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
69	20240319	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	170	2	6.64	4812476715	1725787	378.95	2620	2920	2540	3325	1795	2560	2788.57	2.53	0	-14165	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	303	30.00	0.63	12	15.56	91.00	4324.00	5590	20230816	-51.16	2330	20240307	17.17	2920	-6.51	20240319	2330	17.17	20240307	5590	-51.16	20230816	2330	17.17	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
70	20240319	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	290	2	11.33	4444028005	1593020	349.79	2620	2920	2540	3325	1795	2560	2789.69	2.53	0	-18548	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	316	31.32	0.66	12	14.36	91.00	4324.00	5590	20230816	-49.02	2330	20240307	22.32	2920	-2.40	20240319	2330	22.32	20240307	5590	-49.02	20230816	2330	22.32	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
71	20240319	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	280	2	10.94	3973405395	1424480	312.79	2620	2920	2540	3325	1795	2560	2789.37	2.53	0	-34061	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	315	31.21	0.66	12	12.84	91.00	4324.00	5590	20230816	-49.19	2330	20240307	21.89	2920	-2.74	20240319	2330	21.89	20240307	5590	-49.19	20230816	2330	21.89	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
72	20240319	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	175	2	6.84	1525213935	562839	123.59	2620	2800	2540	3325	1795	2560	2709.86	2.53	0	-9461	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	303	30.05	0.63	12	5.08	91.00	4324.00	5590	20230816	-51.07	2330	20240307	17.38	2850	-4.04	20240215	2330	17.38	20240307	5590	-51.07	20230816	2330	17.38	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
73	20240319	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	75	2	2.93	128794280	48992	10.76	2620	2665	2605	3325	1795	2560	2628.88	2.53	0	-8542	2760	2660	2570	2470	2380	2615	2425	55	765	500	1530	5	1	11090000	292	28.96	0.61	12	0.44	91.00	4324.00	5590	20230816	-52.86	2330	20240307	13.09	2850	-7.54	20240215	2330	13.09	20240307	5590	-52.86	20230816	2330	13.09	20240307	1.53	N	060480	500	55 억		281004	N	N	0	N	00	N
74	20240318	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	75	2	3.02	1122883745	436983	222.28	2565	2670	2480	3230	1740	2485	2569.68	2.15	0	46167	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	284	28.13	0.59	12	3.94	91.00	4324.00	5590	20230816	-54.20	2330	20240307	9.87	2850	-10.18	20240215	2330	9.87	20240307	5590	-54.20	20230816	2330	9.87	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
75	20240318	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	60	2	2.41	1069053065	415814	211.52	2565	2670	2480	3230	1740	2485	2570.99	2.15	0	50203	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	282	27.97	0.59	12	3.75	91.00	4324.00	5590	20230816	-54.47	2330	20240307	9.23	2850	-10.70	20240215	2330	9.23	20240307	5590	-54.47	20230816	2330	9.23	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
76	20240318	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	45	2	1.81	876417980	340497	173.20	2565	2670	2480	3230	1740	2485	2573.94	2.15	0	34363	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	281	27.80	0.59	12	3.07	91.00	4324.00	5590	20230816	-54.74	2330	20240307	8.58	2850	-11.23	20240215	2330	8.58	20240307	5590	-54.74	20230816	2330	8.58	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
77	20240318	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	60	2	2.41	853060345	331279	168.51	2565	2670	2480	3230	1740	2485	2575.05	2.15	0	35293	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	282	27.97	0.59	12	2.99	91.00	4324.00	5590	20230816	-54.47	2330	20240307	9.23	2850	-10.70	20240215	2330	9.23	20240307	5590	-54.47	20230816	2330	9.23	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
78	20240318	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	40	2	1.61	840258630	326216	165.94	2565	2670	2480	3230	1740	2485	2575.78	2.15	0	35531	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	280	27.75	0.58	12	2.94	91.00	4324.00	5590	20230816	-54.83	2330	20240307	8.37	2850	-11.40	20240215	2330	8.37	20240307	5590	-54.83	20230816	2330	8.37	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
79	20240318	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	45	2	1.81	695189100	268170	136.41	2565	2670	2480	3230	1740	2485	2592.35	2.15	0	18302	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	281	27.80	0.59	12	2.42	91.00	4324.00	5590	20230816	-54.74	2330	20240307	8.58	2850	-11.23	20240215	2330	8.58	20240307	5590	-54.74	20230816	2330	8.58	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
80	20240318	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	95	2	3.82	557530380	213519	108.61	2565	2670	2515	3230	1740	2485	2611.16	2.15	0	3383	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	286	28.35	0.60	12	1.93	91.00	4324.00	5590	20230816	-53.85	2330	20240307	10.73	2850	-9.47	20240215	2330	10.73	20240307	5590	-53.85	20230816	2330	10.73	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
81	20240318	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	105	2	4.23	87710895	34097	17.34	2565	2605	2515	3230	1740	2485	2572.41	2.15	0	-2272	2641	2562	2476	2397	2311	2602	2437	55	745	500	1490	5	1	11090000	287	28.46	0.60	12	0.31	91.00	4324.00	5590	20230816	-53.67	2330	20240307	11.16	2850	-9.12	20240215	2330	11.16	20240307	5590	-53.67	20230816	2330	11.16	20240307	1.59	N	060480	500	55 억		238014	N	N	0	N	00	N
82	20240315	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	95	2	3.97	488028775	196461	144.25	2390	2555	2390	3105	1675	2390	2484.10	2.12	0	4594	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	276	27.31	0.57	12	1.77	91.00	4324.00	5590	20230816	-55.55	2330	20240307	6.65	2850	-12.81	20240215	2330	6.65	20240307	5590	-55.55	20230816	2330	6.65	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
83	20240315	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	100	2	4.18	484298005	194963	143.15	2390	2555	2390	3105	1675	2390	2484.05	2.12	0	4587	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	276	27.36	0.58	12	1.76	91.00	4324.00	5590	20230816	-55.46	2330	20240307	6.87	2850	-12.63	20240215	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
84	20240315	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	110	2	4.60	436849860	175839	129.11	2390	2555	2390	3105	1675	2390	2484.37	2.12	0	1560	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	277	27.47	0.58	12	1.59	91.00	4324.00	5590	20230816	-55.28	2330	20240307	7.30	2850	-12.28	20240215	2330	7.30	20240307	5590	-55.28	20230816	2330	7.30	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
85	20240315	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	100	2	4.18	404488900	162834	119.56	2390	2555	2390	3105	1675	2390	2484.06	2.12	0	2550	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	276	27.36	0.58	12	1.47	91.00	4324.00	5590	20230816	-55.46	2330	20240307	6.87	2850	-12.63	20240215	2330	6.87	20240307	5590	-55.46	20230816	2330	6.87	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
86	20240315	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	90	2	3.77	325789370	131268	96.38	2390	2555	2390	3105	1675	2390	2481.86	2.12	0	846	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	275	27.25	0.57	12	1.18	91.00	4324.00	5590	20230816	-55.64	2330	20240307	6.44	2850	-12.98	20240215	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
87	20240315	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	60	2	2.51	317881030	128066	94.03	2390	2555	2390	3105	1675	2390	2482.17	2.12	0	835	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	272	26.92	0.57	12	1.15	91.00	4324.00	5590	20230816	-56.17	2330	20240307	5.15	2850	-14.04	20240215	2330	5.15	20240307	5590	-56.17	20230816	2330	5.15	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
88	20240315	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	90	2	3.77	163586370	66972	49.17	2390	2495	2390	3105	1675	2390	2442.61	2.12	0	-7134	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	275	27.25	0.57	12	0.60	91.00	4324.00	5590	20230816	-55.64	2330	20240307	6.44	2850	-12.98	20240215	2330	6.44	20240307	5590	-55.64	20230816	2330	6.44	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
89	20240315	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	30	2	1.26	29855650	12467	9.15	2390	2425	2390	3105	1675	2390	2394.77	2.12	0	-1498	2613	2501	2443	2331	2273	2472	2302	55	715	500	1430	5	1	11090000	268	26.59	0.56	12	0.11	91.00	4324.00	5590	20230816	-56.71	2330	20240307	3.86	2850	-15.09	20240215	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	1.60	N	060480	500	55 억		235509	N	N	0	N	00	N
90	20240314	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	30	2	1.27	328400585	135722	429.35	2400	2555	2385	3065	1655	2360	2419.72	2.33	0	-23315	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	265	26.26	0.55	12	1.22	91.00	4324.00	5590	20230816	-57.25	2330	20240307	2.58	2850	-16.14	20240215	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
91	20240314	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	55	2	2.33	317182680	131034	414.52	2400	2555	2385	3065	1655	2360	2420.68	2.33	0	-23303	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	268	26.54	0.56	12	1.18	91.00	4324.00	5590	20230816	-56.80	2330	20240307	3.65	2850	-15.26	20240215	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
92	20240314	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	35	2	1.48	291786520	120427	380.97	2400	2555	2385	3065	1655	2360	2423.00	2.33	0	-21585	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	266	26.32	0.55	12	1.09	91.00	4324.00	5590	20230816	-57.16	2330	20240307	2.79	2850	-15.96	20240215	2330	2.79	20240307	5590	-57.16	20230816	2330	2.79	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
93	20240314	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	45	2	1.91	279527475	115309	364.77	2400	2555	2385	3065	1655	2360	2424.23	2.33	0	-22086	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	267	26.43	0.56	12	1.04	91.00	4324.00	5590	20230816	-56.98	2330	20240307	3.22	2850	-15.61	20240215	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
94	20240314	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	55	2	2.33	251444585	103613	327.78	2400	2555	2385	3065	1655	2360	2426.85	2.33	0	-23153	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	268	26.54	0.56	12	0.93	91.00	4324.00	5590	20230816	-56.80	2330	20240307	3.65	2850	-15.26	20240215	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
95	20240314	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	55	2	2.33	209295215	86256	272.87	2400	2555	2385	3065	1655	2360	2426.55	2.33	0	-26949	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	268	26.54	0.56	12	0.78	91.00	4324.00	5590	20230816	-56.80	2330	20240307	3.65	2850	-15.26	20240215	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
96	20240314	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	65	2	2.75	183398680	75498	238.83	2400	2555	2385	3065	1655	2360	2429.31	2.33	0	-23663	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	269	26.65	0.56	12	0.68	91.00	4324.00	5590	20230816	-56.62	2330	20240307	4.08	2850	-14.91	20240215	2330	4.08	20240307	5590	-56.62	20230816	2330	4.08	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
97	20240314	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	30	2	1.27	124315425	51026	161.42	2400	2555	2385	3065	1655	2360	2436.52	2.33	0	-17871	2396	2377	2361	2342	2326	2370	2335	55	705	500	1410	5	1	11090000	265	26.26	0.55	12	0.46	91.00	4324.00	5590	20230816	-57.25	2330	20240307	2.58	2850	-16.14	20240215	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	1.60	N	060480	500	55 억		258824	N	N	0	N	00	N
98	20240313	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-15	5	-0.63	74457985	31597	81.39	2380	2380	2345	3085	1665	2375	2356.47	2.45	0	-13246	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	262	25.93	0.55	12	0.28	91.00	4324.00	5590	20230816	-57.78	2330	20240307	1.29	2850	-17.19	20240215	2330	1.29	20240307	5590	-57.78	20230816	2330	1.29	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
99	20240313	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-15	5	-0.63	72270540	30670	79.00	2380	2380	2345	3085	1665	2375	2356.38	2.45	0	-13126	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	262	25.93	0.55	12	0.28	91.00	4324.00	5590	20230816	-57.78	2330	20240307	1.29	2850	-17.19	20240215	2330	1.29	20240307	5590	-57.78	20230816	2330	1.29	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
100	20240313	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-20	5	-0.84	66307795	28137	72.47	2380	2380	2345	3085	1665	2375	2356.60	2.45	0	-11257	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	261	25.88	0.54	12	0.25	91.00	4324.00	5590	20230816	-57.87	2330	20240307	1.07	2850	-17.37	20240215	2330	1.07	20240307	5590	-57.87	20230816	2330	1.07	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
101	20240313	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-25	5	-1.05	49614305	21037	54.19	2380	2380	2350	3085	1665	2375	2358.42	2.45	0	-7354	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	261	25.82	0.54	12	0.19	91.00	4324.00	5590	20230816	-57.96	2330	20240307	0.86	2850	-17.54	20240215	2330	0.86	20240307	5590	-57.96	20230816	2330	0.86	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
102	20240313	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-15	5	-0.63	34129000	14461	37.25	2380	2380	2350	3085	1665	2375	2360.06	2.45	0	-1445	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	262	25.93	0.55	12	0.13	91.00	4324.00	5590	20230816	-57.78	2330	20240307	1.29	2850	-17.19	20240215	2330	1.29	20240307	5590	-57.78	20230816	2330	1.29	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
103	20240313	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-10	5	-0.42	24414155	10347	26.65	2380	2380	2350	3085	1665	2375	2359.52	2.45	0	-1176	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	262	25.99	0.55	12	0.09	91.00	4324.00	5590	20230816	-57.69	2330	20240307	1.50	2850	-17.02	20240215	2330	1.50	20240307	5590	-57.69	20230816	2330	1.50	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
104	20240313	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-15	5	-0.63	18839465	7980	20.55	2380	2380	2350	3085	1665	2375	2360.81	2.45	0	-1157	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	262	25.93	0.55	12	0.07	91.00	4324.00	5590	20230816	-57.78	2330	20240307	1.29	2850	-17.19	20240215	2330	1.29	20240307	5590	-57.78	20230816	2330	1.29	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
105	20240313	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	0	3	0.00	2408360	1014	2.61	2380	2380	2375	3085	1665	2375	2375.11	2.45	0	-3	2428	2401	2383	2356	2338	2392	2347	55	710	500	1420	5	1	11090000	263	26.10	0.55	12	0.01	91.00	4324.00	5590	20230816	-57.51	2330	20240307	1.93	2850	-16.67	20240215	2330	1.93	20240307	5590	-57.51	20230816	2330	1.93	20240307	1.65	N	060480	500	55 억		272070	N	N	0	N	00	N
106	20240312	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-5	5	-0.21	91039795	38366	135.08	2380	2410	2365	3090	1670	2380	2372.93	2.49	0	-3882	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	263	26.10	0.55	12	0.35	91.00	4324.00	5590	20230816	-57.51	2330	20240307	1.93	2850	-16.67	20240215	2330	1.93	20240307	5590	-57.51	20230816	2330	1.93	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
107	20240312	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	0	3	0.00	80611110	33981	119.64	2380	2410	2365	3090	1670	2380	2372.24	2.49	0	-3756	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	264	26.15	0.55	12	0.31	91.00	4324.00	5590	20230816	-57.42	2330	20240307	2.15	2850	-16.49	20240215	2330	2.15	20240307	5590	-57.42	20230816	2330	2.15	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
108	20240312	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	0	3	0.00	78142110	32942	115.98	2380	2410	2365	3090	1670	2380	2372.11	2.49	0	-3738	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	264	26.15	0.55	12	0.30	91.00	4324.00	5590	20230816	-57.42	2330	20240307	2.15	2850	-16.49	20240215	2330	2.15	20240307	5590	-57.42	20230816	2330	2.15	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
109	20240312	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-10	5	-0.42	73760295	31094	109.48	2380	2410	2365	3090	1670	2380	2372.17	2.49	0	-2036	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	263	26.04	0.55	12	0.28	91.00	4324.00	5590	20230816	-57.60	2330	20240307	1.72	2850	-16.84	20240215	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
110	20240312	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-10	5	-0.42	66264080	27928	98.33	2380	2410	2365	3090	1670	2380	2372.68	2.49	0	-1406	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	263	26.04	0.55	12	0.25	91.00	4324.00	5590	20230816	-57.60	2330	20240307	1.72	2850	-16.84	20240215	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
111	20240312	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-10	5	-0.42	39290575	16554	58.28	2380	2410	2365	3090	1670	2380	2373.48	2.49	0	-92	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	263	26.04	0.55	12	0.15	91.00	4324.00	5590	20230816	-57.60	2330	20240307	1.72	2850	-16.84	20240215	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
112	20240312	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-10	5	-0.42	32604290	13735	48.36	2380	2410	2365	3090	1670	2380	2373.81	2.49	0	-617	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	263	26.04	0.55	12	0.12	91.00	4324.00	5590	20230816	-57.60	2330	20240307	1.72	2850	-16.84	20240215	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
113	20240312	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-10	5	-0.42	6988720	2927	10.31	2380	2410	2370	3090	1670	2380	2387.67	2.49	0	532	2436	2407	2391	2362	2346	2400	2355	55	710	500	1420	5	1	11090000	263	26.04	0.55	12	0.03	91.00	4324.00	5590	20230816	-57.60	2330	20240307	1.72	2850	-16.84	20240215	2330	1.72	20240307	5590	-57.60	20230816	2330	1.72	20240307	1.83	N	060480	500	55 억		275952	N	N	0	N	00	N
114	20240311	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-10	5	-0.42	66770505	27919	65.58	2400	2420	2375	3105	1675	2390	2391.58	2.46	0	3467	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	264	26.15	0.55	12	0.25	91.00	4324.00	5590	20230816	-57.42	2330	20240307	2.15	2850	-16.49	20240215	2330	2.15	20240307	5590	-57.42	20230816	2330	2.15	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
115	20240311	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-10	5	-0.42	65158190	27242	63.99	2400	2420	2375	3105	1675	2390	2391.83	2.46	0	3736	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	264	26.15	0.55	12	0.25	91.00	4324.00	5590	20230816	-57.42	2330	20240307	2.15	2850	-16.49	20240215	2330	2.15	20240307	5590	-57.42	20230816	2330	2.15	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
116	20240311	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	0	3	0.00	48676985	20329	47.75	2400	2420	2375	3105	1675	2390	2394.46	2.46	0	1531	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	265	26.26	0.55	12	0.18	91.00	4324.00	5590	20230816	-57.25	2330	20240307	2.58	2850	-16.14	20240215	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
117	20240311	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	10	2	0.42	47228910	19724	46.33	2400	2420	2375	3105	1675	2390	2394.49	2.46	0	1929	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	266	26.37	0.56	12	0.18	91.00	4324.00	5590	20230816	-57.07	2330	20240307	3.00	2850	-15.79	20240215	2330	3.00	20240307	5590	-57.07	20230816	2330	3.00	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
118	20240311	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	0	3	0.00	45889000	19164	45.01	2400	2420	2375	3105	1675	2390	2394.54	2.46	0	2080	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	265	26.26	0.55	12	0.17	91.00	4324.00	5590	20230816	-57.25	2330	20240307	2.58	2850	-16.14	20240215	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
119	20240311	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	20	2	0.84	41744125	17428	40.94	2400	2420	2375	3105	1675	2390	2395.23	2.46	0	1762	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	267	26.48	0.56	12	0.16	91.00	4324.00	5590	20230816	-56.89	2330	20240307	3.43	2850	-15.44	20240215	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
120	20240311	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	0	3	0.00	36396105	15191	35.68	2400	2420	2375	3105	1675	2390	2395.90	2.46	0	364	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	265	26.26	0.55	12	0.14	91.00	4324.00	5590	20230816	-57.25	2330	20240307	2.58	2850	-16.14	20240215	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
121	20240311	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	5	2	0.21	3161415	1315	3.09	2400	2410	2395	3105	1675	2390	2404.12	2.46	0	-1184	2450	2420	2400	2370	2350	2410	2360	55	715	500	1430	5	1	11090000	266	26.32	0.55	12	0.01	91.00	4324.00	5590	20230816	-57.16	2330	20240307	2.79	2850	-15.96	20240215	2330	2.79	20240307	5590	-57.16	20230816	2330	2.79	20240307	1.83	N	060480	500	55 억		272472	N	N	0	N	00	N
122	20240308	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-40	5	-1.65	102117590	42562	86.66	2420	2430	2380	3155	1705	2430	2399.31	2.49	0	-3742	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	265	26.26	0.55	12	0.38	91.00	4324.00	5590	20230816	-57.25	2330	20240307	2.58	2850	-16.14	20240215	2330	2.58	20240307	5590	-57.25	20230816	2330	2.58	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
123	20240308	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-30	5	-1.23	82715750	34459	70.16	2420	2430	2380	3155	1705	2430	2400.41	2.49	0	-2534	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	266	26.37	0.56	12	0.31	91.00	4324.00	5590	20230816	-57.07	2330	20240307	3.00	2850	-15.79	20240215	2330	3.00	20240307	5590	-57.07	20230816	2330	3.00	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
124	20240308	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-30	5	-1.23	61799805	25717	52.36	2420	2430	2380	3155	1705	2430	2403.07	2.49	0	-4622	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	266	26.37	0.56	12	0.23	91.00	4324.00	5590	20230816	-57.07	2330	20240307	3.00	2850	-15.79	20240215	2330	3.00	20240307	5590	-57.07	20230816	2330	3.00	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
125	20240308	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-30	5	-1.23	44550365	18508	37.68	2420	2430	2380	3155	1705	2430	2407.09	2.49	0	-5087	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	266	26.37	0.56	12	0.17	91.00	4324.00	5590	20230816	-57.07	2330	20240307	3.00	2850	-15.79	20240215	2330	3.00	20240307	5590	-57.07	20230816	2330	3.00	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
126	20240308	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-25	5	-1.03	29797600	12367	25.18	2420	2430	2380	3155	1705	2430	2409.44	2.49	0	-1704	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	267	26.43	0.56	12	0.11	91.00	4324.00	5590	20230816	-56.98	2330	20240307	3.22	2850	-15.61	20240215	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
127	20240308	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-20	5	-0.82	19031845	7900	16.08	2420	2430	2380	3155	1705	2430	2409.09	2.49	0	-156	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	267	26.48	0.56	12	0.07	91.00	4324.00	5590	20230816	-56.89	2330	20240307	3.43	2850	-15.44	20240215	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
128	20240308	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-35	5	-1.44	14677550	6089	12.40	2420	2430	2380	3155	1705	2430	2410.50	2.49	0	-55	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	266	26.32	0.55	12	0.05	91.00	4324.00	5590	20230816	-57.16	2330	20240307	2.79	2850	-15.96	20240215	2330	2.79	20240307	5590	-57.16	20230816	2330	2.79	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
129	20240308	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-5	5	-0.21	4004525	1654	3.37	2420	2430	2405	3155	1705	2430	2421.12	2.49	0	298	2536	2482	2406	2352	2276	2510	2380	55	725	500	1450	5	1	11090000	269	26.65	0.56	12	0.01	91.00	4324.00	5590	20230816	-56.62	2330	20240307	4.08	2850	-14.91	20240215	2330	4.08	20240307	5590	-56.62	20230816	2330	4.08	20240307	1.84	N	060480	500	55 억		276214	N	N	0	N	00	N
130	20240307	160514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2430	20	2	0.83	117583605	49103	59.45	2410	2460	2330	3130	1690	2410	2394.49	2.64	0	-16870	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	269	26.70	0.56	12	0.44	91.00	4324.00	5590	20230816	-56.53	2330	20240307	4.29	2850	-14.74	20240215	2330	4.29	20240307	5590	-56.53	20230816	2330	4.29	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
131	20240307	150454	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2420	10	2	0.41	116181675	48524	58.75	2410	2460	2330	3130	1690	2410	2394.31	2.64	0	-16677	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	268	26.59	0.56	12	0.44	91.00	4324.00	5590	20230816	-56.71	2330	20240307	3.86	2850	-15.09	20240215	2330	3.86	20240307	5590	-56.71	20230816	2330	3.86	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
132	20240307	140506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2415	5	2	0.21	109334060	45685	55.31	2410	2460	2330	3130	1690	2410	2393.22	2.64	0	-15443	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	268	26.54	0.56	12	0.41	91.00	4324.00	5590	20230816	-56.80	2330	20240307	3.65	2850	-15.26	20240215	2330	3.65	20240307	5590	-56.80	20230816	2330	3.65	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
133	20240307	130508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2410	0	3	0.00	104463875	43676	52.88	2410	2425	2330	3130	1690	2410	2391.79	2.64	0	-14062	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	267	26.48	0.56	12	0.39	91.00	4324.00	5590	20230816	-56.89	2330	20240307	3.43	2850	-15.44	20240215	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
134	20240307	120512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2410	0	3	0.00	84475405	35351	42.80	2410	2425	2330	3130	1690	2410	2389.62	2.64	0	-10546	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	267	26.48	0.56	12	0.32	91.00	4324.00	5590	20230816	-56.89	2330	20240307	3.43	2850	-15.44	20240215	2330	3.43	20240307	5590	-56.89	20230816	2330	3.43	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
135	20240307	110514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2405	-5	5	-0.21	76689620	32116	38.88	2410	2425	2330	3130	1690	2410	2387.89	2.64	0	-8997	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	267	26.43	0.56	12	0.29	91.00	4324.00	5590	20230816	-56.98	2330	20240307	3.22	2850	-15.61	20240215	2330	3.22	20240307	5590	-56.98	20230816	2330	3.22	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
136	20240307	100510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-30	5	-1.24	61779525	25900	31.36	2410	2425	2330	3130	1690	2410	2385.31	2.64	0	-6598	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	264	26.15	0.55	12	0.23	91.00	4324.00	5590	20230816	-57.42	2330	20240307	2.15	2850	-16.49	20240215	2330	2.15	20240307	5590	-57.42	20230816	2330	2.15	20240307	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
137	20240307	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	7070480	2929	3.55	2410	2425	2405	3130	1690	2410	2413.96	2.64	0	-982	2473	2441	2423	2391	2373	2432	2382	55	720	500	1440	5	1	11090000	269	26.65	0.56	12	0.03	91.00	4324.00	5590	20230816	-56.62	2370	20240201	2.32	2850	-14.91	20240215	2370	2.32	20240201	5590	-56.62	20230816	2370	2.32	20240201	1.90	N	060480	500	55 억		293084	N	N	0	N	00	N
138	20240306	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-25	5	-1.03	200107140	82599	119.84	2435	2455	2405	3165	1705	2435	2422.63	2.55	0	9905	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	267	26.48	0.56	12	0.74	91.00	4324.00	5590	20230816	-56.89	2370	20240201	1.69	2850	-15.44	20240215	2370	1.69	20240201	5590	-56.89	20230816	2370	1.69	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
139	20240306	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-15	5	-0.62	190977415	78814	114.34	2435	2455	2405	3165	1705	2435	2423.14	2.55	0	10122	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	268	26.59	0.56	12	0.71	91.00	4324.00	5590	20230816	-56.71	2370	20240201	2.11	2850	-15.09	20240215	2370	2.11	20240201	5590	-56.71	20230816	2370	2.11	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
140	20240306	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-20	5	-0.82	186831145	77098	111.85	2435	2455	2405	3165	1705	2435	2423.29	2.55	0	10735	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	268	26.54	0.56	12	0.70	91.00	4324.00	5590	20230816	-56.80	2370	20240201	1.90	2850	-15.26	20240215	2370	1.90	20240201	5590	-56.80	20230816	2370	1.90	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
141	20240306	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-20	5	-0.82	172074135	70979	102.98	2435	2455	2405	3165	1705	2435	2424.30	2.55	0	13643	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	268	26.54	0.56	12	0.64	91.00	4324.00	5590	20230816	-56.80	2370	20240201	1.90	2850	-15.26	20240215	2370	1.90	20240201	5590	-56.80	20230816	2370	1.90	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
142	20240306	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-5	5	-0.21	113627095	46800	67.90	2435	2455	2405	3165	1705	2435	2427.93	2.55	0	15787	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	269	26.70	0.56	12	0.42	91.00	4324.00	5590	20230816	-56.53	2370	20240201	2.53	2850	-14.74	20240215	2370	2.53	20240201	5590	-56.53	20230816	2370	2.53	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
143	20240306	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	5	2	0.21	108819740	44826	65.03	2435	2455	2405	3165	1705	2435	2427.60	2.55	0	15398	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	271	26.81	0.56	12	0.40	91.00	4324.00	5590	20230816	-56.35	2370	20240201	2.95	2850	-14.39	20240215	2370	2.95	20240201	5590	-56.35	20230816	2370	2.95	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
144	20240306	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	10	2	0.41	94448760	38917	56.46	2435	2455	2405	3165	1705	2435	2426.93	2.55	0	11147	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	271	26.87	0.57	12	0.35	91.00	4324.00	5590	20230816	-56.26	2370	20240201	3.16	2850	-14.21	20240215	2370	3.16	20240201	5590	-56.26	20230816	2370	3.16	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
145	20240306	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	0	3	0.00	17918740	7404	10.74	2435	2455	2405	3165	1705	2435	2420.14	2.55	0	1144	2501	2467	2451	2417	2401	2460	2410	55	730	500	1460	5	1	11090000	270	26.76	0.56	12	0.07	91.00	4324.00	5590	20230816	-56.44	2370	20240201	2.74	2850	-14.56	20240215	2370	2.74	20240201	5590	-56.44	20230816	2370	2.74	20240201	1.95	N	060480	500	55 억		283101	N	N	0	N	00	N
146	20240305	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-40	5	-1.62	168894670	68894	229.21	2475	2485	2435	3215	1735	2475	2451.64	2.63	0	-8827	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	270	26.76	0.56	12	0.62	91.00	4324.00	5590	20230816	-56.44	2370	20240201	2.74	2850	-14.56	20240215	2370	2.74	20240201	5590	-56.44	20230816	2370	2.74	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
147	20240305	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-20	5	-0.81	149029930	60745	202.10	2475	2485	2440	3215	1735	2475	2453.37	2.63	0	-8961	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	272	26.98	0.57	12	0.55	91.00	4324.00	5590	20230816	-56.08	2370	20240201	3.59	2850	-13.86	20240215	2370	3.59	20240201	5590	-56.08	20230816	2370	3.59	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
148	20240305	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-30	5	-1.21	131759205	53701	178.66	2475	2485	2440	3215	1735	2475	2453.57	2.63	0	-7578	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	271	26.87	0.57	12	0.48	91.00	4324.00	5590	20230816	-56.26	2370	20240201	3.16	2850	-14.21	20240215	2370	3.16	20240201	5590	-56.26	20230816	2370	3.16	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
149	20240305	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-15	5	-0.61	122883275	50072	166.59	2475	2485	2440	3215	1735	2475	2454.13	2.63	0	-4373	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	273	27.03	0.57	12	0.45	91.00	4324.00	5590	20230816	-55.99	2370	20240201	3.80	2850	-13.68	20240215	2370	3.80	20240201	5590	-55.99	20230816	2370	3.80	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
150	20240305	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-20	5	-0.81	108040200	44013	146.43	2475	2485	2440	3215	1735	2475	2454.73	2.63	0	-5226	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	272	26.98	0.57	12	0.40	91.00	4324.00	5590	20230816	-56.08	2370	20240201	3.59	2850	-13.86	20240215	2370	3.59	20240201	5590	-56.08	20230816	2370	3.59	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
151	20240305	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-30	5	-1.21	83197880	33852	112.63	2475	2485	2445	3215	1735	2475	2457.69	2.63	0	-5217	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	271	26.87	0.57	12	0.31	91.00	4324.00	5590	20230816	-56.26	2370	20240201	3.16	2850	-14.21	20240215	2370	3.16	20240201	5590	-56.26	20230816	2370	3.16	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
152	20240305	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-15	5	-0.61	40002540	16235	54.01	2475	2485	2450	3215	1735	2475	2463.97	2.63	0	-4806	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	273	27.03	0.57	12	0.15	91.00	4324.00	5590	20230816	-55.99	2370	20240201	3.80	2850	-13.68	20240215	2370	3.80	20240201	5590	-55.99	20230816	2370	3.80	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
153	20240305	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-10	5	-0.40	18113600	7352	24.46	2475	2485	2450	3215	1735	2475	2463.76	2.63	0	-2721	2531	2502	2486	2457	2441	2517	2472	55	740	500	1480	5	1	11090000	273	27.09	0.57	12	0.07	91.00	4324.00	5590	20230816	-55.90	2370	20240201	4.01	2850	-13.51	20240215	2370	4.01	20240201	5590	-55.90	20230816	2370	4.01	20240201	1.97	N	060480	500	55 억		291889	N	N	0	N	00	N
154	20240304	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-15	5	-0.60	74196970	29865	74.43	2470	2515	2470	3235	1745	2490	2484.41	2.63	0	143	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	274	27.20	0.57	12	0.27	91.00	4324.00	5590	20230816	-55.72	2370	20240201	4.43	2850	-13.16	20240215	2370	4.43	20240201	5590	-55.72	20230816	2370	4.43	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
155	20240304	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	0	3	0.00	71422180	28744	71.63	2470	2515	2470	3235	1745	2490	2484.77	2.63	0	333	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	276	27.36	0.58	12	0.26	91.00	4324.00	5590	20230816	-55.46	2370	20240201	5.06	2850	-12.63	20240215	2370	5.06	20240201	5590	-55.46	20230816	2370	5.06	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
156	20240304	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-10	5	-0.40	47285865	18997	47.34	2470	2515	2470	3235	1745	2490	2489.12	2.63	0	1189	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	275	27.25	0.57	12	0.17	91.00	4324.00	5590	20230816	-55.64	2370	20240201	4.64	2850	-12.98	20240215	2370	4.64	20240201	5590	-55.64	20230816	2370	4.64	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
157	20240304	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	0	3	0.00	36244410	14556	36.28	2470	2515	2470	3235	1745	2490	2490.00	2.63	0	1944	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	276	27.36	0.58	12	0.13	91.00	4324.00	5590	20230816	-55.46	2370	20240201	5.06	2850	-12.63	20240215	2370	5.06	20240201	5590	-55.46	20230816	2370	5.06	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
158	20240304	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	15	2	0.60	24818815	9962	24.83	2470	2515	2470	3235	1745	2490	2491.35	2.63	0	1133	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	278	27.53	0.58	12	0.09	91.00	4324.00	5590	20230816	-55.19	2370	20240201	5.70	2850	-12.11	20240215	2370	5.70	20240201	5590	-55.19	20230816	2370	5.70	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
159	20240304	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	5	2	0.20	22007050	8835	22.02	2470	2515	2470	3235	1745	2490	2490.89	2.63	0	1134	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	277	27.42	0.58	12	0.08	91.00	4324.00	5590	20230816	-55.37	2370	20240201	5.27	2850	-12.46	20240215	2370	5.27	20240201	5590	-55.37	20230816	2370	5.27	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
160	20240304	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	0	3	0.00	12628990	5083	12.67	2470	2515	2470	3235	1745	2490	2484.55	2.63	0	553	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	276	27.36	0.58	12	0.05	91.00	4324.00	5590	20230816	-55.46	2370	20240201	5.06	2850	-12.63	20240215	2370	5.06	20240201	5590	-55.46	20230816	2370	5.06	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N
161	20240304	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	5	2	0.20	2078385	838	2.09	2470	2515	2470	3235	1745	2490	2480.17	2.63	0	-188	2543	2516	2493	2466	2443	2530	2480	55	745	500	1490	5	1	11090000	277	27.42	0.58	12	0.01	91.00	4324.00	5590	20230816	-55.37	2370	20240201	5.27	2850	-12.46	20240215	2370	5.27	20240201	5590	-55.37	20230816	2370	5.27	20240201	1.99	N	060480	500	55 억		291473	N	N	0	N	00	N