KissMeData/021040/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	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	21301695	5147	159.40	4140	4150	4130	5370	2895	4135	4138.66	0.21	0	-51	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.05	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
3	20240329	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	20146780	4868	150.76	4140	4150	4130	5370	2895	4135	4138.62	0.21	0	-1	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.04	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
4	20240329	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	8760825	2117	65.56	4140	4150	4130	5370	2895	4135	4138.32	0.21	0	-1	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
5	20240329	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	7928670	1916	59.34	4140	4150	4130	5370	2895	4135	4138.14	0.21	0	-1	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
6	20240329	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	5506770	1331	41.22	4140	4150	4130	5370	2895	4135	4137.32	0.21	0	-1	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
7	20240329	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	1354375	327	10.13	4140	4150	4135	5370	2895	4135	4141.82	0.21	0	0	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
8	20240329	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	10	2	0.24	1209450	292	9.04	4140	4150	4135	5370	2895	4135	4141.95	0.21	0	0	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	450	-11.20	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
9	20240329	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	4140	1	0.03	4140	4140	4140	5370	2895	4135	4140.00	0.21	0	0	4151	4142	4131	4122	4111	4145	4125	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23166	N	N	0	N	00	N
10	20240328	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	13348680	3229	130.73	4135	4140	4120	5370	2895	4135	4134.00	0.21	0	-102	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.18	0.71	12	0.03	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
11	20240328	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	13104975	3170	128.34	4135	4140	4120	5370	2895	4135	4134.06	0.21	0	-52	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.18	0.71	12	0.03	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
12	20240328	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	10818920	2617	105.95	4135	4140	4120	5370	2895	4135	4134.09	0.21	0	0	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
13	20240328	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	10608045	2566	103.89	4135	4140	4120	5370	2895	4135	4134.08	0.21	0	0	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
14	20240328	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	8793055	2127	86.11	4135	4140	4120	5370	2895	4135	4134.02	0.21	0	0	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
15	20240328	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	0	3	0.00	8793055	2127	86.11	4135	4140	4120	5370	2895	4135	4134.02	0.21	0	0	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
16	20240328	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	128205	31	1.26	4135	4140	4130	5370	2895	4135	4135.65	0.21	0	0	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
17	20240328	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	5	2	0.12	95110	23	0.93	4135	4140	4130	5370	2895	4135	4135.22	0.21	0	0	4151	4142	4126	4117	4101	4147	4122	543	1235	5000	2810	5	1	10852387	449	-11.19	0.71	12	0.00	-370.00	5819.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23268	N	N	0	N	00	N
18	20240327	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	10200075	2470	54.67	4130	4135	4110	5360	2890	4125	4129.59	0.21	0	-57	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
19	20240327	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	10014000	2425	53.67	4130	4135	4110	5360	2890	4125	4129.48	0.21	0	-50	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
20	20240327	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	8675790	2101	46.50	4130	4135	4110	5360	2890	4125	4129.36	0.21	0	-50	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	449	-11.18	0.71	12	0.02	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
21	20240327	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	6608290	1601	35.44	4130	4135	4110	5360	2890	4125	4127.60	0.21	0	-50	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	449	-11.18	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
22	20240327	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	4535020	1099	24.32	4130	4135	4110	5360	2890	4125	4126.50	0.21	0	-50	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	449	-11.18	0.71	12	0.01	-370.00	5819.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
23	20240327	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	4212640	1021	22.60	4130	4135	4110	5360	2890	4125	4125.99	0.21	0	-50	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	448	-11.16	0.71	12	0.01	-370.00	5819.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
24	20240327	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	1227085	298	6.60	4130	4130	4110	5360	2890	4125	4117.73	0.21	0	-50	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	448	-11.16	0.71	12	0.00	-370.00	5819.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
25	20240327	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-10	5	-0.24	877200	213	4.71	4130	4130	4115	5360	2890	4125	4118.31	0.21	0	-19	4168	4146	4123	4101	4078	4135	4090	543	1235	5000	2800	5	1	10852387	447	-11.12	0.71	12	0.00	-370.00	5819.00	6460	20230417	-36.30	3775	20231026	9.01	4515	-8.86	20240228	3820	7.72	20240125	6460	-36.30	20230417	3775	9.01	20231026	0.33	N	021040	5000	542 억		23325	N	N	0	N	00	N
26	20240326	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	18641900	4518	108.79	4140	4145	4100	5350	2885	4120	4126.14	0.22	0	-553	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	448	-6.97	0.67	12	0.04	-592.00	6115.00	6460	20230417	-36.15	3775	20231026	9.27	4515	-8.64	20240228	3820	7.98	20240125	6460	-36.15	20230417	3775	9.27	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
27	20240326	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	10	2	0.24	17667070	4281	103.08	4140	4145	4105	5350	2885	4120	4126.86	0.22	0	-339	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	448	-6.98	0.68	12	0.04	-592.00	6115.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
28	20240326	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	12938250	3132	75.42	4140	4145	4115	5350	2885	4120	4130.99	0.22	0	-25	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	449	-6.98	0.68	12	0.03	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
29	20240326	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	12071285	2922	70.36	4140	4145	4115	5350	2885	4120	4131.17	0.22	0	-25	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	449	-6.98	0.68	12	0.03	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
30	20240326	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	11918425	2885	69.47	4140	4145	4115	5350	2885	4120	4131.17	0.22	0	-25	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	449	-6.98	0.68	12	0.03	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
31	20240326	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	6204425	1500	36.12	4140	4145	4125	5350	2885	4120	4136.28	0.22	0	-25	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	449	-6.98	0.68	12	0.01	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
32	20240326	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	15	2	0.36	2784905	673	16.21	4140	4145	4125	5350	2885	4120	4138.05	0.22	0	0	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	449	-6.98	0.68	12	0.01	-592.00	6115.00	6460	20230417	-35.99	3775	20231026	9.54	4515	-8.42	20240228	3820	8.25	20240125	6460	-35.99	20230417	3775	9.54	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
33	20240326	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	20	2	0.49	1461420	353	8.50	4140	4140	4140	5350	2885	4120	4140.00	0.22	0	0	4150	4135	4105	4090	4060	4142	4097	543	1230	5000	2800	5	1	10852387	449	-6.99	0.68	12	0.00	-592.00	6115.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23878	N	N	0	N	00	N
34	20240325	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	35	2	0.86	17025895	4151	146.42	4085	4120	4075	5310	2860	4085	4101.64	0.22	0	-69	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	447	-6.96	0.67	12	0.04	-592.00	6115.00	6460	20230417	-36.22	3775	20231026	9.14	4515	-8.75	20240228	3820	7.85	20240125	6460	-36.22	20230417	3775	9.14	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
35	20240325	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	35	2	0.86	13635505	3328	117.39	4085	4120	4075	5310	2860	4085	4097.21	0.22	0	-27	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	447	-6.96	0.67	12	0.03	-592.00	6115.00	6460	20230417	-36.22	3775	20231026	9.14	4515	-8.75	20240228	3820	7.85	20240125	6460	-36.22	20230417	3775	9.14	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
36	20240325	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	25	2	0.61	9253540	2262	79.79	4085	4110	4075	5310	2860	4085	4090.87	0.22	0	7	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	446	-6.94	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
37	20240325	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	25	2	0.61	8373985	2047	72.20	4085	4110	4075	5310	2860	4085	4090.86	0.22	0	8	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	446	-6.94	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
38	20240325	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	8365770	2045	72.13	4085	4110	4075	5310	2860	4085	4090.84	0.22	0	9	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	445	-6.93	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.53	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	6460	-36.53	20230417	3775	8.61	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
39	20240325	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	20	2	0.49	7335665	1794	63.28	4085	4105	4075	5310	2860	4085	4089.00	0.22	0	11	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	445	-6.93	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.46	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	6460	-36.46	20230417	3775	8.74	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
40	20240325	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	20	2	0.49	6838960	1673	59.01	4085	4105	4075	5310	2860	4085	4087.84	0.22	0	11	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	445	-6.93	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.46	3775	20231026	8.74	4515	-9.08	20240228	3820	7.46	20240125	6460	-36.46	20230417	3775	8.74	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
41	20240325	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	5	2	0.12	1049860	257	9.07	4085	4090	4080	5310	2860	4085	4085.06	0.22	0	-1	4115	4100	4075	4060	4035	4107	4067	543	1225	5000	2770	5	1	10852387	444	-6.91	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.33	N	021040	5000	542 억		23947	N	N	0	N	00	N
42	20240322	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	11571645	2835	28.56	4060	4090	4050	5270	2840	4055	4081.71	0.22	0	-280	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	443	-6.90	0.67	12	0.03	-592.00	6115.00	6460	20230417	-36.76	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	6460	-36.76	20230417	3775	8.21	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
43	20240322	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	35	2	0.86	10006905	2452	24.70	4060	4090	4050	5270	2840	4055	4081.12	0.22	0	-219	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
44	20240322	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	4241405	1042	10.50	4060	4085	4050	5270	2840	4055	4070.45	0.22	0	-211	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	443	-6.90	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.76	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	6460	-36.76	20230417	3775	8.21	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
45	20240322	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	25	2	0.62	4131110	1015	10.23	4060	4085	4050	5270	2840	4055	4070.06	0.22	0	-211	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	443	-6.89	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
46	20240322	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	25	2	0.62	4114775	1011	10.19	4060	4085	4050	5270	2840	4055	4070.00	0.22	0	-210	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	443	-6.89	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
47	20240322	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	3629220	892	8.99	4060	4085	4050	5270	2840	4055	4068.63	0.22	0	-104	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	443	-6.90	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.76	3775	20231026	8.21	4515	-9.52	20240228	3820	6.94	20240125	6460	-36.76	20230417	3775	8.21	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
48	20240322	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	25	2	0.62	2562105	630	6.35	4060	4080	4050	5270	2840	4055	4066.83	0.22	0	-99	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	443	-6.89	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
49	20240322	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	340860	84	0.85	4060	4060	4050	5270	2840	4055	4057.86	0.22	0	-16	4151	4102	4051	4002	3951	4127	4027	543	1215	5000	2750	5	1	10852387	440	-6.85	0.66	12	0.00	-592.00	6115.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		24227	N	N	0	N	00	N
50	20240321	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	45	2	1.12	40417875	9926	229.61	4010	4100	4000	5210	2810	4010	4071.92	0.23	0	-342	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	440	-6.85	0.66	12	0.09	-592.00	6115.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
51	20240321	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	90	2	2.24	26479205	6526	150.96	4010	4100	4000	5210	2810	4010	4057.49	0.23	0	-306	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	445	-6.93	0.67	12	0.06	-592.00	6115.00	6460	20230417	-36.53	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	6460	-36.53	20230417	3775	8.61	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
52	20240321	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	85	2	2.12	21157275	5227	120.91	4010	4095	4000	5210	2810	4010	4047.69	0.23	0	-268	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	444	-6.92	0.67	12	0.05	-592.00	6115.00	6460	20230417	-36.61	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	6460	-36.61	20230417	3775	8.48	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
53	20240321	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	70	2	1.75	17764560	4394	101.64	4010	4090	4000	5210	2810	4010	4042.91	0.23	0	-250	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	443	-6.89	0.67	12	0.04	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
54	20240321	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	70	2	1.75	14295300	3543	81.96	4010	4080	4000	5210	2810	4010	4034.80	0.23	0	-188	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	443	-6.89	0.67	12	0.03	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
55	20240321	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	45	2	1.12	11078745	2752	63.66	4010	4055	4000	5210	2810	4010	4025.71	0.23	0	-63	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	440	-6.85	0.66	12	0.03	-592.00	6115.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
56	20240321	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	15	2	0.37	4777140	1191	27.55	4010	4025	4000	5210	2810	4010	4011.03	0.23	0	-16	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	437	-6.80	0.66	12	0.01	-592.00	6115.00	6460	20230417	-37.69	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	6460	-37.69	20230417	3775	6.62	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
57	20240321	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	789260	197	4.56	4010	4010	4000	5210	2810	4010	4006.40	0.23	0	0	4066	4037	3981	3952	3896	4052	3967	543	1200	5000	2720	5	1	10852387	434	-6.76	0.65	12	0.00	-592.00	6115.00	6460	20230417	-38.08	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	6460	-38.08	20230417	3775	5.96	20231026	0.33	N	021040	5000	542 억		24569	N	N	0	N	00	N
58	20240320	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	70	2	1.78	17086005	4323	47.29	3935	4010	3925	5120	2760	3940	3949.63	0.23	0	-576	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	435	-6.77	0.66	12	0.04	-592.00	6115.00	6460	20230417	-37.93	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	6460	-37.93	20230417	3775	6.23	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
59	20240320	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	60	2	1.52	14903210	3778	41.33	3935	4000	3925	5120	2760	3940	3944.74	0.23	0	-553	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	434	-6.76	0.65	12	0.03	-592.00	6115.00	6460	20230417	-38.08	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	6460	-38.08	20230417	3775	5.96	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
60	20240320	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	20	2	0.51	10865980	2762	30.22	3935	3960	3925	5120	2760	3940	3934.10	0.23	0	-537	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	430	-6.69	0.65	12	0.03	-592.00	6115.00	6460	20230417	-38.70	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	6460	-38.70	20230417	3775	4.90	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
61	20240320	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	9598010	2441	26.70	3935	3945	3925	5120	2760	3940	3932.00	0.23	0	-534	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	427	-6.65	0.64	12	0.02	-592.00	6115.00	6460	20230417	-39.09	3775	20231026	4.24	4515	-12.85	20240228	3820	3.01	20240125	6460	-39.09	20230417	3775	4.24	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
62	20240320	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	5	2	0.13	3534175	900	9.85	3935	3945	3925	5120	2760	3940	3926.86	0.23	0	-15	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	428	-6.66	0.65	12	0.01	-592.00	6115.00	6460	20230417	-38.93	3775	20231026	4.50	4515	-12.62	20240228	3820	3.27	20240125	6460	-38.93	20230417	3775	4.50	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
63	20240320	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-15	5	-0.38	3208365	817	8.94	3935	3945	3925	5120	2760	3940	3927.01	0.23	0	-14	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	426	-6.63	0.64	12	0.01	-592.00	6115.00	6460	20230417	-39.24	3775	20231026	3.97	4515	-13.07	20240228	3820	2.75	20240125	6460	-39.24	20230417	3775	3.97	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
64	20240320	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-15	5	-0.38	1999465	509	5.57	3935	3945	3925	5120	2760	3940	3928.22	0.23	0	-14	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	426	-6.63	0.64	12	0.00	-592.00	6115.00	6460	20230417	-39.24	3775	20231026	3.97	4515	-13.07	20240228	3820	2.75	20240125	6460	-39.24	20230417	3775	3.97	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
65	20240320	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-10	5	-0.25	798305	203	2.22	3935	3935	3930	5120	2760	3940	3932.54	0.23	0	-13	4000	3970	3935	3905	3870	3952	3887	543	1180	5000	2670	5	1	10852387	426	-6.64	0.64	12	0.00	-592.00	6115.00	6460	20230417	-39.16	3775	20231026	4.11	4515	-12.96	20240228	3820	2.88	20240125	6460	-39.16	20230417	3775	4.11	20231026	0.33	N	021040	5000	542 억		25145	N	N	0	N	00	N
66	20240319	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-10	5	-0.25	35865640	9141	152.89	3955	3965	3900	5130	2765	3950	3923.60	0.23	0	-140	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	428	-6.66	0.64	12	0.08	-592.00	6115.00	6460	20230417	-39.01	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	6460	-39.01	20230417	3775	4.37	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
67	20240319	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-35	5	-0.89	35767140	9116	152.47	3955	3965	3900	5130	2765	3950	3923.56	0.23	0	-139	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	425	-6.61	0.64	12	0.08	-592.00	6115.00	6460	20230417	-39.40	3775	20231026	3.71	4515	-13.29	20240228	3820	2.49	20240125	6460	-39.40	20230417	3775	3.71	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
68	20240319	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-40	5	-1.01	31746880	8095	135.39	3955	3965	3900	5130	2765	3950	3921.79	0.23	0	-107	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	424	-6.60	0.64	12	0.07	-592.00	6115.00	6460	20230417	-39.47	3775	20231026	3.58	4515	-13.40	20240228	3820	2.36	20240125	6460	-39.47	20230417	3775	3.58	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
69	20240319	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-15	5	-0.38	27822410	7092	118.62	3955	3965	3900	5130	2765	3950	3923.07	0.23	0	41	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	427	-6.65	0.64	12	0.07	-592.00	6115.00	6460	20230417	-39.09	3775	20231026	4.24	4515	-12.85	20240228	3820	3.01	20240125	6460	-39.09	20230417	3775	4.24	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
70	20240319	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-10	5	-0.25	23070990	5885	98.43	3955	3965	3900	5130	2765	3950	3920.30	0.23	0	77	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	428	-6.66	0.64	12	0.05	-592.00	6115.00	6460	20230417	-39.01	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	6460	-39.01	20230417	3775	4.37	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
71	20240319	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-10	5	-0.25	23047375	5879	98.33	3955	3965	3900	5130	2765	3950	3920.29	0.23	0	77	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	428	-6.66	0.64	12	0.05	-592.00	6115.00	6460	20230417	-39.01	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	6460	-39.01	20230417	3775	4.37	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
72	20240319	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-10	5	-0.25	22590005	5762	96.37	3955	3965	3900	5130	2765	3950	3920.51	0.23	0	-12	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	428	-6.66	0.64	12	0.05	-592.00	6115.00	6460	20230417	-39.01	3775	20231026	4.37	4515	-12.74	20240228	3820	3.14	20240125	6460	-39.01	20230417	3775	4.37	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
73	20240319	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	5	2	0.13	316400	80	1.34	3955	3955	3955	5130	2765	3950	3955.00	0.23	0	-12	4156	4052	3976	3872	3796	4015	3835	543	1180	5000	2680	5	1	10852387	429	-6.68	0.65	12	0.00	-592.00	6115.00	6460	20230417	-38.78	3775	20231026	4.77	4515	-12.40	20240228	3820	3.53	20240125	6460	-38.78	20230417	3775	4.77	20231026	0.33	N	021040	5000	542 억		25284	N	N	0	N	00	N
74	20240318	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-45	5	-1.13	23799105	5979	39.44	4000	4080	3900	5190	2800	3995	3980.46	0.23	0	-4	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	429	-6.67	0.65	12	0.06	-592.00	6115.00	6460	20230417	-38.85	3775	20231026	4.64	4515	-12.51	20240228	3820	3.40	20240125	6460	-38.85	20230417	3775	4.64	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
75	20240318	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	22933825	5760	38.00	4000	4080	3900	5190	2800	3995	3981.57	0.23	0	-35	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	430	-6.69	0.65	12	0.05	-592.00	6115.00	6460	20230417	-38.70	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	6460	-38.70	20230417	3775	4.90	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
76	20240318	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	0	3	0.00	19155560	4809	31.72	4000	4080	3900	5190	2800	3995	3983.27	0.23	0	-21	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	434	-6.75	0.65	12	0.04	-592.00	6115.00	6460	20230417	-38.16	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	6460	-38.16	20230417	3775	5.83	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
77	20240318	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-35	5	-0.88	19131545	4803	31.68	4000	4080	3900	5190	2800	3995	3983.25	0.23	0	-16	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	430	-6.69	0.65	12	0.04	-592.00	6115.00	6460	20230417	-38.70	3775	20231026	4.90	4515	-12.29	20240228	3820	3.66	20240125	6460	-38.70	20230417	3775	4.90	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
78	20240318	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	5	2	0.13	19103650	4796	31.64	4000	4080	3900	5190	2800	3995	3983.25	0.23	0	-16	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	434	-6.76	0.65	12	0.04	-592.00	6115.00	6460	20230417	-38.08	3775	20231026	5.96	4515	-11.41	20240228	3820	4.71	20240125	6460	-38.08	20230417	3775	5.96	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
79	20240318	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-15	5	-0.38	14082515	3539	23.35	4000	4080	3900	5190	2800	3995	3979.24	0.23	0	-5	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	432	-6.72	0.65	12	0.03	-592.00	6115.00	6460	20230417	-38.39	3775	20231026	5.43	4515	-11.85	20240228	3820	4.19	20240125	6460	-38.39	20230417	3775	5.43	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
80	20240318	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	80	2	2.00	6005430	1493	9.85	4000	4080	4000	5190	2800	3995	4022.39	0.23	0	-23	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	442	-6.88	0.67	12	0.01	-592.00	6115.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
81	20240318	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	25	2	0.63	2433050	606	4.00	4000	4020	4000	5190	2800	3995	4014.93	0.23	0	0	4068	4031	3983	3946	3898	4007	3922	543	1195	5000	2710	5	1	10852387	436	-6.79	0.66	12	0.01	-592.00	6115.00	6460	20230417	-37.77	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	6460	-37.77	20230417	3775	6.49	20231026	0.33	N	021040	5000	542 억		25288	N	N	0	N	00	N
82	20240315	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	60114330	15159	164.45	4020	4020	3935	5220	2815	4020	3965.59	0.24	0	-264	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	434	-6.75	0.65	12	0.14	-592.00	6115.00	6460	20230417	-38.16	3775	20231026	5.83	4515	-11.52	20240228	3820	4.58	20240125	6460	-38.16	20230417	3775	5.83	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
83	20240315	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-40	5	-1.00	53088795	13398	145.35	4020	4020	3935	5220	2815	4020	3962.44	0.24	0	-253	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	432	-6.72	0.65	12	0.12	-592.00	6115.00	6460	20230417	-38.39	3775	20231026	5.43	4515	-11.85	20240228	3820	4.19	20240125	6460	-38.39	20230417	3775	5.43	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
84	20240315	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-70	5	-1.74	52375455	13218	143.39	4020	4020	3935	5220	2815	4020	3962.43	0.24	0	-166	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	429	-6.67	0.65	12	0.12	-592.00	6115.00	6460	20230417	-38.85	3775	20231026	4.64	4515	-12.51	20240228	3820	3.40	20240125	6460	-38.85	20230417	3775	4.64	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
85	20240315	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-70	5	-1.74	38269325	9651	104.70	4020	4020	3935	5220	2815	4020	3965.32	0.24	0	-232	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	429	-6.67	0.65	12	0.09	-592.00	6115.00	6460	20230417	-38.85	3775	20231026	4.64	4515	-12.51	20240228	3820	3.40	20240125	6460	-38.85	20230417	3775	4.64	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
86	20240315	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-30	5	-0.75	31526705	7944	86.18	4020	4020	3950	5220	2815	4020	3968.62	0.24	0	-212	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	433	-6.74	0.65	12	0.07	-592.00	6115.00	6460	20230417	-38.24	3775	20231026	5.70	4515	-11.63	20240228	3820	4.45	20240125	6460	-38.24	20230417	3775	5.70	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
87	20240315	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-55	5	-1.37	29468190	7425	80.55	4020	4020	3950	5220	2815	4020	3968.78	0.24	0	-196	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	430	-6.70	0.65	12	0.07	-592.00	6115.00	6460	20230417	-38.62	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	6460	-38.62	20230417	3775	5.03	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
88	20240315	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-55	5	-1.37	29468190	7425	80.55	4020	4020	3950	5220	2815	4020	3968.78	0.24	0	-196	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	430	-6.70	0.65	12	0.07	-592.00	6115.00	6460	20230417	-38.62	3775	20231026	5.03	4515	-12.18	20240228	3820	3.80	20240125	6460	-38.62	20230417	3775	5.03	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
89	20240315	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	1724580	429	4.65	4020	4020	4020	5220	2815	4020	4020.00	0.24	0	-99	4216	4117	4046	3947	3876	4082	3912	543	1200	5000	2730	5	1	10852387	436	-6.79	0.66	12	0.00	-592.00	6115.00	6460	20230417	-37.77	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	6460	-37.77	20230417	3775	6.49	20231026	0.33	N	021040	5000	542 억		25552	N	N	0	N	00	N
90	20240314	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-35	5	-0.86	37076370	9218	191.13	4055	4145	3975	5270	2840	4055	4022.17	0.22	0	1837	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	436	-6.79	0.66	12	0.08	-592.00	6115.00	6460	20230417	-37.77	3775	20231026	6.49	4515	-10.96	20240228	3820	5.24	20240125	6460	-37.77	20230417	3775	6.49	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
91	20240314	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-10	5	-0.25	36729160	9132	189.34	4055	4145	3975	5270	2840	4055	4022.03	0.22	0	1820	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	439	-6.83	0.66	12	0.08	-592.00	6115.00	6460	20230417	-37.38	3775	20231026	7.15	4515	-10.41	20240228	3820	5.89	20240125	6460	-37.38	20230417	3775	7.15	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
92	20240314	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-45	5	-1.11	23457540	5816	120.59	4055	4145	4000	5270	2840	4055	4033.28	0.22	0	1855	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	435	-6.77	0.66	12	0.05	-592.00	6115.00	6460	20230417	-37.93	3775	20231026	6.23	4515	-11.18	20240228	3820	4.97	20240125	6460	-37.93	20230417	3775	6.23	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
93	20240314	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-30	5	-0.74	21133165	5236	108.56	4055	4145	4000	5270	2840	4055	4036.13	0.22	0	1831	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	437	-6.80	0.66	12	0.05	-592.00	6115.00	6460	20230417	-37.69	3775	20231026	6.62	4515	-10.85	20240228	3820	5.37	20240125	6460	-37.69	20230417	3775	6.62	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
94	20240314	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	35	2	0.86	9681405	2387	49.49	4055	4145	4055	5270	2840	4055	4055.89	0.22	0	1826	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
95	20240314	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	85	2	2.10	9595515	2366	49.06	4055	4145	4055	5270	2840	4055	4055.59	0.22	0	1826	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	449	-6.99	0.68	12	0.02	-592.00	6115.00	6460	20230417	-35.91	3775	20231026	9.67	4515	-8.31	20240228	3820	8.38	20240125	6460	-35.91	20230417	3775	9.67	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
96	20240314	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	9115640	2248	46.61	4055	4055	4055	5270	2840	4055	4055.00	0.22	0	1831	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	440	-6.85	0.66	12	0.02	-592.00	6115.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
97	20240314	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	9115640	2248	46.61	4055	4055	4055	5270	2840	4055	4055.00	0.22	0	1831	4255	4155	4105	4005	3955	4130	3980	543	1215	5000	2750	5	1	10852387	440	-6.85	0.66	12	0.02	-592.00	6115.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		23715	N	N	0	N	00	N
98	20240313	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-20	5	-0.49	19434135	4755	30.04	4060	4205	4055	5290	2855	4075	4087.10	0.22	0	129	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	440	-6.85	0.66	12	0.04	-592.00	6115.00	6460	20230417	-37.23	3775	20231026	7.42	4515	-10.19	20240228	3820	6.15	20240125	6460	-37.23	20230417	3775	7.42	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
99	20240313	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-10	5	-0.25	16688910	4082	25.79	4060	4205	4060	5290	2855	4075	4088.41	0.22	0	35	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	441	-6.87	0.66	12	0.04	-592.00	6115.00	6460	20230417	-37.07	3775	20231026	7.68	4515	-9.97	20240228	3820	6.41	20240125	6460	-37.07	20230417	3775	7.68	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
100	20240313	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	15	2	0.37	10902760	2663	16.82	4060	4205	4060	5290	2855	4075	4094.16	0.22	0	568	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
101	20240313	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	15	2	0.37	10003090	2443	15.43	4060	4205	4060	5290	2855	4075	4094.59	0.22	0	588	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	444	-6.91	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
102	20240313	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	5	2	0.12	9716790	2373	14.99	4060	4205	4060	5290	2855	4075	4094.73	0.22	0	588	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	443	-6.89	0.67	12	0.02	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
103	20240313	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	70	2	1.72	5686750	1387	8.76	4060	4205	4060	5290	2855	4075	4100.04	0.22	0	-32	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	450	-7.00	0.68	12	0.01	-592.00	6115.00	6460	20230417	-35.84	3775	20231026	9.80	4515	-8.19	20240228	3820	8.51	20240125	6460	-35.84	20230417	3775	9.80	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
104	20240313	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	1820575	448	2.83	4060	4075	4060	5290	2855	4075	4063.78	0.22	0	-20	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	442	-6.88	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
105	20240313	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	0	0	0.00	0	0	0	5290	2855	4075	0.00	0.22	0	0	4331	4202	4126	3997	3921	4165	3960	543	1215	5000	2770	5	1	10852387	442	-6.88	0.67	12	0.00	-592.00	6115.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		23578	N	N	0	N	00	N
106	20240312	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-180	5	-4.23	65039670	15828	178.71	4230	4255	4050	5530	2980	4255	4109.15	0.22	0	-146	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	442	-6.88	0.67	12	0.15	-592.00	6115.00	6460	20230417	-36.92	3775	20231026	7.95	4515	-9.75	20240228	3820	6.68	20240125	6460	-36.92	20230417	3775	7.95	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
107	20240312	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-175	5	-4.11	55504805	13489	152.30	4230	4255	4050	5530	2980	4255	4114.82	0.22	0	494	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	443	-6.89	0.67	12	0.12	-592.00	6115.00	6460	20230417	-36.84	3775	20231026	8.08	4515	-9.63	20240228	3820	6.81	20240125	6460	-36.84	20230417	3775	8.08	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
108	20240312	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-160	5	-3.76	52874895	12844	145.02	4230	4255	4050	5530	2980	4255	4116.70	0.22	0	527	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	444	-6.92	0.67	12	0.12	-592.00	6115.00	6460	20230417	-36.61	3775	20231026	8.48	4515	-9.30	20240228	3820	7.20	20240125	6460	-36.61	20230417	3775	8.48	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
109	20240312	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-165	5	-3.88	52533275	12760	144.07	4230	4255	4050	5530	2980	4255	4117.03	0.22	0	528	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	444	-6.91	0.67	12	0.12	-592.00	6115.00	6460	20230417	-36.69	3775	20231026	8.34	4515	-9.41	20240228	3820	7.07	20240125	6460	-36.69	20230417	3775	8.34	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
110	20240312	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-155	5	-3.64	52085550	12650	142.82	4230	4255	4050	5530	2980	4255	4117.43	0.22	0	531	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	445	-6.93	0.67	12	0.12	-592.00	6115.00	6460	20230417	-36.53	3775	20231026	8.61	4515	-9.19	20240228	3820	7.33	20240125	6460	-36.53	20230417	3775	8.61	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
111	20240312	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-145	5	-3.41	35703460	8641	97.56	4230	4255	4110	5530	2980	4255	4131.87	0.22	0	619	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	446	-6.94	0.67	12	0.08	-592.00	6115.00	6460	20230417	-36.38	3775	20231026	8.87	4515	-8.97	20240228	3820	7.59	20240125	6460	-36.38	20230417	3775	8.87	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
112	20240312	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-65	5	-1.53	6616795	1573	17.76	4230	4255	4160	5530	2980	4255	4206.48	0.22	0	-344	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	455	-7.08	0.69	12	0.01	-592.00	6115.00	6460	20230417	-35.14	3775	20231026	10.99	4515	-7.20	20240228	3820	9.69	20240125	6460	-35.14	20230417	3775	10.99	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
113	20240312	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	0	3	0.00	867275	205	2.31	4230	4255	4230	5530	2980	4255	4230.61	0.22	0	-204	4405	4330	4225	4150	4045	4277	4097	543	1275	5000	2890	5	1	10852387	462	-7.19	0.70	12	0.00	-592.00	6115.00	6460	20230417	-34.13	3775	20231026	12.72	4515	-5.76	20240228	3820	11.39	20240125	6460	-34.13	20230417	3775	12.72	20231026	0.33	N	021040	5000	542 억		23720	N	N	0	N	00	N
114	20240311	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-45	5	-1.05	37205020	8857	174.28	4300	4300	4120	5590	3010	4300	4200.63	0.22	0	43	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	462	-7.19	0.70	12	0.08	-592.00	6115.00	6460	20230417	-34.13	3775	20231026	12.72	4515	-5.76	20240228	3820	11.39	20240125	6460	-34.13	20230417	3775	12.72	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
115	20240311	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-170	5	-3.95	29802695	7082	139.35	4300	4300	4120	5590	3010	4300	4208.23	0.22	0	1470	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	448	-6.98	0.68	12	0.07	-592.00	6115.00	6460	20230417	-36.07	3775	20231026	9.40	4515	-8.53	20240228	3820	8.12	20240125	6460	-36.07	20230417	3775	9.40	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
116	20240311	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-60	5	-1.40	19113075	4506	88.67	4300	4300	4190	5590	3010	4300	4241.69	0.22	0	915	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	460	-7.16	0.69	12	0.04	-592.00	6115.00	6460	20230417	-34.37	3775	20231026	12.32	4515	-6.09	20240228	3820	10.99	20240125	6460	-34.37	20230417	3775	12.32	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
117	20240311	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-30	5	-0.70	13281490	3119	61.37	4300	4300	4210	5590	3010	4300	4258.25	0.22	0	306	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	463	-7.21	0.70	12	0.03	-592.00	6115.00	6460	20230417	-33.90	3775	20231026	13.11	4515	-5.43	20240228	3820	11.78	20240125	6460	-33.90	20230417	3775	13.11	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
118	20240311	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-25	5	-0.58	13033565	3061	60.23	4300	4300	4210	5590	3010	4300	4257.94	0.22	0	323	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	464	-7.22	0.70	12	0.03	-592.00	6115.00	6460	20230417	-33.82	3775	20231026	13.25	4515	-5.32	20240228	3820	11.91	20240125	6460	-33.82	20230417	3775	13.25	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
119	20240311	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-20	5	-0.47	9695335	2279	44.84	4300	4300	4210	5590	3010	4300	4254.21	0.22	0	421	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	464	-7.23	0.70	12	0.02	-592.00	6115.00	6460	20230417	-33.75	3775	20231026	13.38	4515	-5.20	20240228	3820	12.04	20240125	6460	-33.75	20230417	3775	13.38	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
120	20240311	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-15	5	-0.35	2552165	602	11.85	4300	4300	4210	5590	3010	4300	4239.48	0.22	0	77	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	465	-7.24	0.70	12	0.01	-592.00	6115.00	6460	20230417	-33.67	3775	20231026	13.51	4515	-5.09	20240228	3820	12.17	20240125	6460	-33.67	20230417	3775	13.51	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
121	20240311	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	0	3	0.00	17200	4	0.08	4300	4300	4300	5590	3010	4300	4300.00	0.22	0	0	4420	4360	4300	4240	4180	4330	4210	543	1290	5000	2920	5	1	10852387	467	-7.26	0.70	12	0.00	-592.00	6115.00	6460	20230417	-33.44	3775	20231026	13.91	4515	-4.76	20240228	3820	12.57	20240125	6460	-33.44	20230417	3775	13.91	20231026	0.33	N	021040	5000	542 억		23677	N	N	0	N	00	N
122	20240308	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-55	5	-1.26	21670780	5082	367.46	4360	4360	4240	5660	3050	4355	4264.22	0.22	0	-18	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	467	-7.26	0.70	12	0.05	-592.00	6115.00	6460	20230417	-33.44	3775	20231026	13.91	4515	-4.76	20240228	3820	12.57	20240125	6460	-33.44	20230417	3775	13.91	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
123	20240308	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-55	5	-1.26	20510145	4811	347.87	4360	4360	4240	5660	3050	4355	4263.18	0.22	0	-15	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	467	-7.26	0.70	12	0.04	-592.00	6115.00	6460	20230417	-33.44	3775	20231026	13.91	4515	-4.76	20240228	3820	12.57	20240125	6460	-33.44	20230417	3775	13.91	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
124	20240308	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-45	5	-1.03	18148365	4262	308.17	4360	4360	4240	5660	3050	4355	4258.18	0.22	0	14	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	468	-7.28	0.70	12	0.04	-592.00	6115.00	6460	20230417	-33.28	3775	20231026	14.17	4515	-4.54	20240228	3820	12.83	20240125	6460	-33.28	20230417	3775	14.17	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
125	20240308	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-45	5	-1.03	18105300	4252	307.45	4360	4360	4240	5660	3050	4355	4258.07	0.22	0	22	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	468	-7.28	0.70	12	0.04	-592.00	6115.00	6460	20230417	-33.28	3775	20231026	14.17	4515	-4.54	20240228	3820	12.83	20240125	6460	-33.28	20230417	3775	14.17	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
126	20240308	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-80	5	-1.84	17286850	4061	293.64	4360	4360	4240	5660	3050	4355	4256.80	0.22	0	-3	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	464	-7.22	0.70	12	0.04	-592.00	6115.00	6460	20230417	-33.82	3775	20231026	13.25	4515	-5.32	20240228	3820	11.91	20240125	6460	-33.82	20230417	3775	13.25	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
127	20240308	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	5	2	0.11	16816440	3951	285.68	4360	4360	4240	5660	3050	4355	4256.25	0.22	0	2	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	473	-7.36	0.71	12	0.04	-592.00	6115.00	6460	20230417	-32.51	3775	20231026	15.50	4515	-3.43	20240228	3820	14.14	20240125	6460	-32.51	20230417	3775	15.50	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
128	20240308	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	5	2	0.11	69760	16	1.16	4360	4360	4360	5660	3050	4355	4360.00	0.22	0	0	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	473	-7.36	0.71	12	0.00	-592.00	6115.00	6460	20230417	-32.51	3775	20231026	15.50	4515	-3.43	20240228	3820	14.14	20240125	6460	-32.51	20230417	3775	15.50	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
129	20240308	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	5	2	0.11	8720	2	0.14	4360	4360	4360	5660	3050	4355	4360.00	0.22	0	0	4498	4426	4378	4306	4258	4402	4282	543	1305	5000	2960	5	1	10852387	473	-7.36	0.71	12	0.00	-592.00	6115.00	6460	20230417	-32.51	3775	20231026	15.50	4515	-3.43	20240228	3820	14.14	20240125	6460	-32.51	20230417	3775	15.50	20231026	0.33	N	021040	5000	542 억		23695	N	N	0	N	00	N
130	20240307	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-95	5	-2.13	6042770	1383	14.95	4450	4450	4330	5780	3115	4450	4369.32	0.22	0	10	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	473	-7.36	0.71	12	0.01	-592.00	6115.00	6460	20230417	-32.59	3775	20231026	15.36	4515	-3.54	20240228	3820	14.01	20240125	6460	-32.59	20230417	3775	15.36	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
131	20240307	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-95	5	-2.13	4889255	1118	12.09	4450	4450	4330	5780	3115	4450	4373.22	0.22	0	9	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	473	-7.36	0.71	12	0.01	-592.00	6115.00	6460	20230417	-32.59	3775	20231026	15.36	4515	-3.54	20240228	3820	14.01	20240125	6460	-32.59	20230417	3775	15.36	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
132	20240307	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-90	5	-2.02	4380490	1001	10.82	4450	4450	4330	5780	3115	4450	4376.11	0.22	0	9	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	473	-7.36	0.71	12	0.01	-592.00	6115.00	6460	20230417	-32.51	3775	20231026	15.50	4515	-3.43	20240228	3820	14.14	20240125	6460	-32.51	20230417	3775	15.50	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
133	20240307	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-45	5	-1.01	4302025	983	10.63	4450	4450	4330	5780	3115	4450	4376.42	0.22	0	9	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	478	-7.44	0.72	12	0.01	-592.00	6115.00	6460	20230417	-31.81	3775	20231026	16.69	4515	-2.44	20240228	3820	15.31	20240125	6460	-31.81	20230417	3775	16.69	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
134	20240307	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-60	5	-1.35	4184045	956	10.33	4450	4450	4330	5780	3115	4450	4376.62	0.22	0	3	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	476	-7.42	0.72	12	0.01	-592.00	6115.00	6460	20230417	-32.04	3775	20231026	16.29	4515	-2.77	20240228	3820	14.92	20240125	6460	-32.04	20230417	3775	16.29	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
135	20240307	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-10	5	-0.22	832215	188	2.03	4450	4450	4410	5780	3115	4450	4426.68	0.22	0	-4	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	482	-7.50	0.73	12	0.00	-592.00	6115.00	6460	20230417	-31.27	3775	20231026	17.62	4515	-1.66	20240228	3820	16.23	20240125	6460	-31.27	20230417	3775	17.62	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
136	20240307	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-10	5	-0.22	375005	85	0.92	4450	4450	4410	5780	3115	4450	4411.82	0.22	0	-4	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	482	-7.50	0.73	12	0.00	-592.00	6115.00	6460	20230417	-31.27	3775	20231026	17.62	4515	-1.66	20240228	3820	16.23	20240125	6460	-31.27	20230417	3775	17.62	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
137	20240307	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5780	3115	4450	0.00	0.22	0	0	4600	4525	4405	4330	4210	4465	4270	543	1330	5000	3020	5	1	10852387	483	-7.52	0.73	12	0.00	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4515	-1.44	20240228	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		23685	N	N	0	N	00	N
138	20240306	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-25	5	-0.56	40429295	9250	114.17	4480	4480	4285	5810	3135	4475	4370.73	0.22	0	-358	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	483	-7.52	0.73	12	0.09	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4515	-1.44	20240228	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
139	20240306	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-30	5	-0.67	39719465	9090	112.19	4480	4480	4285	5810	3135	4475	4369.58	0.22	0	-352	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	482	-7.51	0.73	12	0.08	-592.00	6115.00	6460	20230417	-31.19	3775	20231026	17.75	4515	-1.55	20240228	3820	16.36	20240125	6460	-31.19	20230417	3775	17.75	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
140	20240306	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-80	5	-1.79	35822075	8204	101.26	4480	4480	4285	5810	3135	4475	4366.42	0.22	0	318	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	477	-7.42	0.72	12	0.08	-592.00	6115.00	6460	20230417	-31.97	3775	20231026	16.42	4515	-2.66	20240228	3820	15.05	20240125	6460	-31.97	20230417	3775	16.42	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
141	20240306	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-100	5	-2.23	33944760	7775	95.96	4480	4480	4285	5810	3135	4475	4365.89	0.22	0	337	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	475	-7.39	0.72	12	0.07	-592.00	6115.00	6460	20230417	-32.28	3775	20231026	15.89	4515	-3.10	20240228	3820	14.53	20240125	6460	-32.28	20230417	3775	15.89	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
142	20240306	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-130	5	-2.91	22425670	5131	63.33	4480	4480	4285	5810	3135	4475	4370.62	0.22	0	383	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	472	-7.34	0.71	12	0.05	-592.00	6115.00	6460	20230417	-32.74	3775	20231026	15.10	4515	-3.77	20240228	3820	13.74	20240125	6460	-32.74	20230417	3775	15.10	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
143	20240306	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-95	5	-2.12	19409270	4435	54.74	4480	4480	4350	5810	3135	4475	4376.39	0.22	0	392	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	475	-7.40	0.72	12	0.04	-592.00	6115.00	6460	20230417	-32.20	3775	20231026	16.03	4515	-2.99	20240228	3820	14.66	20240125	6460	-32.20	20230417	3775	16.03	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
144	20240306	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-25	5	-0.56	3605460	816	10.07	4480	4480	4375	5810	3135	4475	4418.46	0.22	0	-3	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	483	-7.52	0.73	12	0.01	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4515	-1.44	20240228	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
145	20240306	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	5	2	0.11	742585	166	2.05	4480	4480	4465	5810	3135	4475	4473.40	0.22	0	-100	4551	4512	4456	4417	4361	4485	4390	543	1335	5000	3040	5	1	10852387	486	-7.57	0.73	12	0.00	-592.00	6115.00	6460	20230417	-30.65	3775	20231026	18.68	4515	-0.78	20240228	3820	17.28	20240125	6460	-30.65	20230417	3775	18.68	20231026	0.33	N	021040	5000	542 억		24043	N	N	0	N	00	N
146	20240305	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-10	5	-0.22	35884965	8101	83.58	4490	4495	4400	5830	3140	4485	4429.13	0.22	0	-69	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	486	-7.56	0.73	12	0.07	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
147	20240305	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-25	5	-0.56	34968830	7896	81.46	4490	4495	4400	5830	3140	4485	4428.68	0.22	0	-64	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	484	-7.53	0.73	12	0.07	-592.00	6115.00	6460	20230417	-30.96	3775	20231026	18.15	4515	-1.22	20240228	3820	16.75	20240125	6460	-30.96	20230417	3775	18.15	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
148	20240305	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-50	5	-1.11	32586880	7359	75.92	4490	4495	4400	5830	3140	4485	4428.17	0.22	0	-35	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	481	-7.49	0.73	12	0.07	-592.00	6115.00	6460	20230417	-31.35	3775	20231026	17.48	4515	-1.77	20240228	3820	16.10	20240125	6460	-31.35	20230417	3775	17.48	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
149	20240305	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-35	5	-0.78	30393200	6864	70.81	4490	4495	4400	5830	3140	4485	4427.91	0.22	0	-27	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	483	-7.52	0.73	12	0.06	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4515	-1.44	20240228	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
150	20240305	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-35	5	-0.78	29039890	6558	67.66	4490	4495	4400	5830	3140	4485	4428.16	0.22	0	-27	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	483	-7.52	0.73	12	0.06	-592.00	6115.00	6460	20230417	-31.11	3775	20231026	17.88	4515	-1.44	20240228	3820	16.49	20240125	6460	-31.11	20230417	3775	17.88	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
151	20240305	110311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-70	5	-1.56	18599815	4198	43.31	4490	4495	4400	5830	3140	4485	4430.64	0.22	0	-14	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	479	-7.46	0.72	12	0.04	-592.00	6115.00	6460	20230417	-31.66	3775	20231026	16.95	4515	-2.21	20240228	3820	15.58	20240125	6460	-31.66	20230417	3775	16.95	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
152	20240305	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-10	5	-0.22	12420880	2800	28.89	4490	4495	4400	5830	3140	4485	4436.03	0.22	0	-93	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	486	-7.56	0.73	12	0.03	-592.00	6115.00	6460	20230417	-30.73	3775	20231026	18.54	4515	-0.89	20240228	3820	17.15	20240125	6460	-30.73	20230417	3775	18.54	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
153	20240305	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	5	2	0.11	2311690	520	5.36	4490	4490	4440	5830	3140	4485	4445.56	0.22	0	-51	4511	4497	4476	4462	4441	4505	4470	543	1345	5000	3040	5	1	10852387	487	-7.58	0.73	12	0.00	-592.00	6115.00	6460	20230417	-30.50	3775	20231026	18.94	4515	-0.55	20240228	3820	17.54	20240125	6460	-30.50	20230417	3775	18.94	20231026	0.33	N	021040	5000	542 억		24112	N	N	0	N	00	N
154	20240304	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	20	2	0.45	43293765	9692	124.72	4465	4490	4455	5800	3130	4465	4466.96	0.22	0	-182	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	487	-7.58	0.73	12	0.09	-592.00	6115.00	6460	20230417	-30.57	3775	20231026	18.81	4515	-0.66	20240228	3820	17.41	20240125	6460	-30.57	20230417	3775	18.81	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
155	20240304	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	15	2	0.34	43195120	9670	124.44	4465	4490	4455	5800	3130	4465	4466.92	0.22	0	-176	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	486	-7.57	0.73	12	0.09	-592.00	6115.00	6460	20230417	-30.65	3775	20231026	18.68	4515	-0.78	20240228	3820	17.28	20240125	6460	-30.65	20230417	3775	18.68	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
156	20240304	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	25	2	0.56	37451415	8389	107.95	4465	4490	4455	5800	3130	4465	4464.35	0.22	0	-137	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	487	-7.58	0.73	12	0.08	-592.00	6115.00	6460	20230417	-30.50	3775	20231026	18.94	4515	-0.55	20240228	3820	17.54	20240125	6460	-30.50	20230417	3775	18.94	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
157	20240304	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	15	2	0.34	31013535	6951	89.45	4465	4480	4455	5800	3130	4465	4461.74	0.22	0	-133	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	486	-7.57	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.65	3775	20231026	18.68	4515	-0.78	20240228	3820	17.28	20240125	6460	-30.65	20230417	3775	18.68	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
158	20240304	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	15	2	0.34	31013535	6951	89.45	4465	4480	4455	5800	3130	4465	4461.74	0.22	0	-133	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	486	-7.57	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.65	3775	20231026	18.68	4515	-0.78	20240228	3820	17.28	20240125	6460	-30.65	20230417	3775	18.68	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
159	20240304	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	15	2	0.34	29768415	6672	85.86	4465	4480	4455	5800	3130	4465	4461.69	0.22	0	-131	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	486	-7.57	0.73	12	0.06	-592.00	6115.00	6460	20230417	-30.65	3775	20231026	18.68	4515	-0.78	20240228	3820	17.28	20240125	6460	-30.65	20230417	3775	18.68	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
160	20240304	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-5	5	-0.11	8476465	1898	24.42	4465	4475	4460	5800	3130	4465	4466.00	0.22	0	-131	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	484	-7.53	0.73	12	0.02	-592.00	6115.00	6460	20230417	-30.96	3775	20231026	18.15	4515	-1.22	20240228	3820	16.75	20240125	6460	-30.96	20230417	3775	18.15	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N
161	20240304	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	0	3	0.00	2661140	596	7.67	4465	4465	4465	5800	3130	4465	4465.00	0.22	0	-89	4488	4476	4463	4451	4438	4470	4445	543	1335	5000	3030	5	1	10852387	485	-7.54	0.73	12	0.01	-592.00	6115.00	6460	20230417	-30.88	3775	20231026	18.28	4515	-1.11	20240228	3820	16.88	20240125	6460	-30.88	20230417	3775	18.28	20231026	0.33	N	021040	5000	542 억		24294	N	N	0	N	00	N