KissMeData/038010/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	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-60	5	-0.83	332593780	46307	96.94	7230	7270	7140	9390	5070	7230	7182.35	1.44	0	-1318	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	645	2.49	0.56	12	0.51	2876.00	12870.00	11430	20230712	-37.27	6350	20231005	12.91	8570	-16.34	20240102	7140	0.42	20240329	11430	-37.27	20230712	6350	12.91	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
3	20240329	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-60	5	-0.83	304391900	42370	88.70	7230	7270	7140	9390	5070	7230	7184.12	1.44	0	-428	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	645	2.49	0.56	12	0.47	2876.00	12870.00	11430	20230712	-37.27	6350	20231005	12.91	8570	-16.34	20240102	7140	0.42	20240329	11430	-37.27	20230712	6350	12.91	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
4	20240329	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-60	5	-0.83	290852190	40478	84.74	7230	7270	7140	9390	5070	7230	7185.42	1.44	0	-249	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	645	2.49	0.56	12	0.45	2876.00	12870.00	11430	20230712	-37.27	6350	20231005	12.91	8570	-16.34	20240102	7140	0.42	20240329	11430	-37.27	20230712	6350	12.91	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
5	20240329	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-70	5	-0.97	235511260	32746	68.55	7230	7270	7150	9390	5070	7230	7192.04	1.44	0	-774	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	644	2.49	0.56	12	0.36	2876.00	12870.00	11430	20230712	-37.36	6350	20231005	12.76	8570	-16.45	20240102	7150	0.14	20240329	11430	-37.36	20230712	6350	12.76	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
6	20240329	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-80	5	-1.11	203250320	28244	59.13	7230	7270	7150	9390	5070	7230	7196.21	1.44	0	1748	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	644	2.49	0.56	12	0.31	2876.00	12870.00	11430	20230712	-37.45	6350	20231005	12.60	8570	-16.57	20240102	7150	0.00	20240329	11430	-37.45	20230712	6350	12.60	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
7	20240329	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-40	5	-0.55	167476050	23252	48.68	7230	7270	7170	9390	5070	7230	7202.63	1.44	0	3549	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	647	2.50	0.56	12	0.26	2876.00	12870.00	11430	20230712	-37.10	6350	20231005	13.23	8570	-16.10	20240102	7160	0.42	20240328	11430	-37.10	20230712	6350	13.23	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
8	20240329	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-10	5	-0.14	116496500	16171	33.85	7230	7270	7170	9390	5070	7230	7204.01	1.44	0	3133	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	650	2.51	0.56	12	0.18	2876.00	12870.00	11430	20230712	-36.83	6350	20231005	13.70	8570	-15.75	20240102	7160	0.84	20240328	11430	-36.83	20230712	6350	13.70	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
9	20240329	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	40	2	0.55	13312310	1836	3.84	7230	7270	7230	9390	5070	7230	7250.90	1.44	0	-667	7436	7332	7246	7142	7056	7290	7100	45	2160	500	5060	10	1	9000000	654	2.53	0.56	12	0.02	2876.00	12870.00	11430	20230712	-36.40	6350	20231005	14.49	8570	-15.17	20240102	7160	1.54	20240328	11430	-36.40	20230712	6350	14.49	20231005	4.42	N	038010	500	45 억		129953	N	N	0	N	00	N
10	20240328	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-80	5	-1.09	345303510	47700	116.35	7350	7350	7160	9500	5120	7310	7239.53	1.47	0	-2712	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	651	2.51	0.56	12	0.53	2876.00	12870.00	11430	20230712	-36.75	6350	20231005	13.86	8570	-15.64	20240102	7160	0.98	20240328	11430	-36.75	20230712	6350	13.86	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
11	20240328	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-80	5	-1.09	294799600	40703	99.28	7350	7350	7160	9500	5120	7310	7242.70	1.47	0	-882	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	651	2.51	0.56	12	0.45	2876.00	12870.00	11430	20230712	-36.75	6350	20231005	13.86	8570	-15.64	20240102	7160	0.98	20240328	11430	-36.75	20230712	6350	13.86	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
12	20240328	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-110	5	-1.50	262564290	36214	88.33	7350	7350	7170	9500	5120	7310	7250.35	1.47	0	-45	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	648	2.50	0.56	12	0.40	2876.00	12870.00	11430	20230712	-37.01	6350	20231005	13.39	8570	-15.99	20240102	7170	0.42	20240328	11430	-37.01	20230712	6350	13.39	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
13	20240328	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-30	5	-0.41	113349050	15519	37.85	7350	7350	7260	9500	5120	7310	7303.89	1.47	0	-1221	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	655	2.53	0.57	12	0.17	2876.00	12870.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
14	20240328	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	0	3	0.00	96487610	13202	32.20	7350	7350	7260	9500	5120	7310	7308.56	1.47	0	-688	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	658	2.54	0.57	12	0.15	2876.00	12870.00	11430	20230712	-36.05	6350	20231005	15.12	8570	-14.70	20240102	7190	1.67	20240311	11430	-36.05	20230712	6350	15.12	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
15	20240328	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-10	5	-0.14	62908720	8610	21.00	7350	7350	7260	9500	5120	7310	7306.47	1.47	0	-561	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	657	2.54	0.57	12	0.10	2876.00	12870.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7190	1.53	20240311	11430	-36.13	20230712	6350	14.96	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
16	20240328	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	30	2	0.41	43131070	5906	14.41	7350	7350	7260	9500	5120	7310	7302.92	1.47	0	28	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	661	2.55	0.57	12	0.07	2876.00	12870.00	11430	20230712	-35.78	6350	20231005	15.59	8570	-14.35	20240102	7190	2.09	20240311	11430	-35.78	20230712	6350	15.59	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
17	20240328	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-50	5	-0.68	8518570	1166	2.84	7350	7350	7260	9500	5120	7310	7305.81	1.47	0	-594	7483	7396	7323	7236	7163	7360	7200	45	2190	500	5110	10	1	9000000	653	2.52	0.56	12	0.01	2876.00	12870.00	11430	20230712	-36.48	6350	20231005	14.33	8570	-15.29	20240102	7190	0.97	20240311	11430	-36.48	20230712	6350	14.33	20231005	4.40	N	038010	500	45 억		132313	N	N	0	N	00	N
18	20240327	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-80	5	-1.08	295891430	40534	51.24	7390	7410	7250	9600	5180	7390	7299.72	1.49	0	-2233	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	658	2.54	0.57	12	0.45	2876.00	12870.00	11430	20230712	-36.05	6350	20231005	15.12	8570	-14.70	20240102	7190	1.67	20240311	11430	-36.05	20230712	6350	15.12	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
19	20240327	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-110	5	-1.49	252497760	34595	43.73	7390	7410	7250	9600	5180	7390	7298.64	1.49	0	-1367	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	655	2.53	0.57	12	0.38	2876.00	12870.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
20	20240327	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-90	5	-1.22	116072220	15824	20.00	7390	7410	7290	9600	5180	7390	7335.16	1.49	0	-1656	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	657	2.54	0.57	12	0.18	2876.00	12870.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7190	1.53	20240311	11430	-36.13	20230712	6350	14.96	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
21	20240327	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-40	5	-0.54	100742180	13729	17.35	7390	7410	7290	9600	5180	7390	7337.86	1.49	0	-1520	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	662	2.56	0.57	12	0.15	2876.00	12870.00	11430	20230712	-35.70	6350	20231005	15.75	8570	-14.24	20240102	7190	2.23	20240311	11430	-35.70	20230712	6350	15.75	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
22	20240327	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-30	5	-0.41	84747360	11545	14.59	7390	7410	7290	9600	5180	7390	7340.56	1.49	0	-1033	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	662	2.56	0.57	12	0.13	2876.00	12870.00	11430	20230712	-35.61	6350	20231005	15.91	8570	-14.12	20240102	7190	2.36	20240311	11430	-35.61	20230712	6350	15.91	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
23	20240327	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-20	5	-0.27	58765860	7995	10.11	7390	7410	7290	9600	5180	7390	7350.26	1.49	0	-1027	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	663	2.56	0.57	12	0.09	2876.00	12870.00	11430	20230712	-35.52	6350	20231005	16.06	8570	-14.00	20240102	7190	2.50	20240311	11430	-35.52	20230712	6350	16.06	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
24	20240327	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-30	5	-0.41	37450580	5093	6.44	7390	7410	7290	9600	5180	7390	7353.25	1.49	0	-1342	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	662	2.56	0.57	12	0.06	2876.00	12870.00	11430	20230712	-35.61	6350	20231005	15.91	8570	-14.12	20240102	7190	2.36	20240311	11430	-35.61	20230712	6350	15.91	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
25	20240327	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-40	5	-0.54	2859950	388	0.49	7390	7390	7340	9600	5180	7390	7370.35	1.49	0	-238	7643	7516	7403	7276	7163	7460	7220	45	2210	500	5170	10	1	9000000	662	2.56	0.57	12	0.00	2876.00	12870.00	11430	20230712	-35.70	6350	20231005	15.75	8570	-14.24	20240102	7190	2.23	20240311	11430	-35.70	20230712	6350	15.75	20231005	4.46	N	038010	500	45 억		134540	N	N	0	N	00	N
26	20240326	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-120	5	-1.60	583504520	78977	283.68	7440	7530	7290	9760	5260	7510	7388.28	1.38	0	10116	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	665	2.57	0.57	12	0.88	2876.00	12870.00	11430	20230712	-35.35	6350	20231005	16.38	8570	-13.77	20240102	7190	2.78	20240311	11430	-35.35	20230712	6350	16.38	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
27	20240326	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-150	5	-2.00	542197990	73374	263.56	7440	7530	7290	9760	5260	7510	7389.51	1.38	0	11710	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	662	2.56	0.57	12	0.82	2876.00	12870.00	11430	20230712	-35.61	6350	20231005	15.91	8570	-14.12	20240102	7190	2.36	20240311	11430	-35.61	20230712	6350	15.91	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
28	20240326	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-100	5	-1.33	355417370	47907	172.08	7440	7530	7370	9760	5260	7510	7418.90	1.38	0	15631	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	667	2.58	0.58	12	0.53	2876.00	12870.00	11430	20230712	-35.17	6350	20231005	16.69	8570	-13.54	20240102	7190	3.06	20240311	11430	-35.17	20230712	6350	16.69	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
29	20240326	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-50	5	-0.67	91958050	12324	44.27	7440	7530	7420	9760	5260	7510	7461.70	1.38	0	-741	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	671	2.59	0.58	12	0.14	2876.00	12870.00	11430	20230712	-34.73	6350	20231005	17.48	8570	-12.95	20240102	7190	3.76	20240311	11430	-34.73	20230712	6350	17.48	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
30	20240326	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-20	5	-0.27	47521070	6355	22.83	7440	7530	7440	9760	5260	7510	7477.75	1.38	0	-740	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	674	2.60	0.58	12	0.07	2876.00	12870.00	11430	20230712	-34.47	6350	20231005	17.95	8570	-12.60	20240102	7190	4.17	20240311	11430	-34.47	20230712	6350	17.95	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
31	20240326	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-50	5	-0.67	35644560	4762	17.10	7440	7530	7440	9760	5260	7510	7485.21	1.38	0	-485	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	671	2.59	0.58	12	0.05	2876.00	12870.00	11430	20230712	-34.73	6350	20231005	17.48	8570	-12.95	20240102	7190	3.76	20240311	11430	-34.73	20230712	6350	17.48	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
32	20240326	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	10	2	0.13	24966250	3335	11.98	7440	7530	7440	9760	5260	7510	7486.13	1.38	0	-201	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	677	2.61	0.58	12	0.04	2876.00	12870.00	11430	20230712	-34.21	6350	20231005	18.43	8570	-12.25	20240102	7190	4.59	20240311	11430	-34.21	20230712	6350	18.43	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
33	20240326	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	10	2	0.13	1205360	162	0.58	7440	7520	7440	9760	5260	7510	7440.49	1.38	0	-1	7670	7590	7520	7440	7370	7555	7405	45	2250	500	5250	10	1	9000000	677	2.61	0.58	12	0.00	2876.00	12870.00	11430	20230712	-34.21	6350	20231005	18.43	8570	-12.25	20240102	7190	4.59	20240311	11430	-34.21	20230712	6350	18.43	20231005	4.54	N	038010	500	45 억		124261	N	N	0	N	00	N
34	20240325	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-90	5	-1.18	208615850	27793	229.58	7560	7600	7450	9880	5320	7600	7505.93	1.37	0	508	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	676	2.61	0.58	12	0.31	2876.00	12870.00	11430	20230712	-34.30	6350	20231005	18.27	8570	-12.37	20240102	7190	4.45	20240311	11430	-34.30	20230712	6350	18.27	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
35	20240325	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-140	5	-1.84	169808460	22610	186.77	7560	7600	7450	9880	5320	7600	7510.20	1.37	0	987	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	671	2.59	0.58	12	0.25	2876.00	12870.00	11430	20230712	-34.73	6350	20231005	17.48	8570	-12.95	20240102	7190	3.76	20240311	11430	-34.73	20230712	6350	17.48	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
36	20240325	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-100	5	-1.32	115660980	15348	126.78	7560	7600	7470	9880	5320	7600	7535.77	1.37	0	-994	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	675	2.61	0.58	12	0.17	2876.00	12870.00	11430	20230712	-34.38	6350	20231005	18.11	8570	-12.49	20240102	7190	4.31	20240311	11430	-34.38	20230712	6350	18.11	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
37	20240325	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-110	5	-1.45	95435940	12645	104.45	7560	7600	7480	9880	5320	7600	7547.20	1.37	0	-989	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	674	2.60	0.58	12	0.14	2876.00	12870.00	11430	20230712	-34.47	6350	20231005	17.95	8570	-12.60	20240102	7190	4.17	20240311	11430	-34.47	20230712	6350	17.95	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
38	20240325	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-100	5	-1.32	83517080	11055	91.32	7560	7600	7500	9880	5320	7600	7554.56	1.37	0	-235	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	675	2.61	0.58	12	0.12	2876.00	12870.00	11430	20230712	-34.38	6350	20231005	18.11	8570	-12.49	20240102	7190	4.31	20240311	11430	-34.38	20230712	6350	18.11	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
39	20240325	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-40	5	-0.53	65788830	8697	71.84	7560	7600	7530	9880	5320	7600	7564.42	1.37	0	-125	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	680	2.63	0.59	12	0.10	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	8570	-11.79	20240102	7190	5.15	20240311	11430	-33.86	20230712	6350	19.06	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
40	20240325	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-20	5	-0.26	50893780	6725	55.55	7560	7600	7550	9880	5320	7600	7567.70	1.37	0	45	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	682	2.64	0.59	12	0.07	2876.00	12870.00	11430	20230712	-33.68	6350	20231005	19.37	8570	-11.55	20240102	7190	5.42	20240311	11430	-33.68	20230712	6350	19.37	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
41	20240325	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-50	5	-0.66	8362260	1106	9.14	7560	7590	7550	9880	5320	7600	7559.68	1.37	0	165	7666	7632	7576	7542	7486	7605	7515	45	2280	500	5320	10	1	9000000	680	2.63	0.59	12	0.01	2876.00	12870.00	11430	20230712	-33.95	6350	20231005	18.90	8570	-11.90	20240102	7190	5.01	20240311	11430	-33.95	20230712	6350	18.90	20231005	4.48	N	038010	500	45 억		123655	N	N	0	N	00	N
42	20240322	160443	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7600	30	2	0.40	91315920	12071	29.91	7610	7610	7520	9840	5300	7570	7564.90	1.39	0	-1575	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	684	2.64	0.59	12	0.13	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	8570	-11.32	20240102	7190	5.70	20240311	11430	-33.51	20230712	6350	19.69	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
43	20240322	150446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7560	-10	5	-0.13	60072340	7954	19.71	7610	7610	7520	9840	5300	7570	7552.47	1.39	0	-1117	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	680	2.63	0.59	12	0.09	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	8570	-11.79	20240102	7190	5.15	20240311	11430	-33.86	20230712	6350	19.06	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
44	20240322	140440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7550	-20	5	-0.26	51474530	6815	16.89	7610	7610	7520	9840	5300	7570	7553.12	1.39	0	-845	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	680	2.63	0.59	12	0.08	2876.00	12870.00	11430	20230712	-33.95	6350	20231005	18.90	8570	-11.90	20240102	7190	5.01	20240311	11430	-33.95	20230712	6350	18.90	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
45	20240322	130443	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7570	0	3	0.00	49238140	6519	16.15	7610	7610	7520	9840	5300	7570	7553.02	1.39	0	-715	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	681	2.63	0.59	12	0.07	2876.00	12870.00	11430	20230712	-33.77	6350	20231005	19.21	8570	-11.67	20240102	7190	5.29	20240311	11430	-33.77	20230712	6350	19.21	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
46	20240322	120438	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7540	-30	5	-0.40	45788920	6062	15.02	7610	7610	7520	9840	5300	7570	7553.43	1.39	0	-689	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	679	2.62	0.59	12	0.07	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	8570	-12.02	20240102	7190	4.87	20240311	11430	-34.03	20230712	6350	18.74	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
47	20240322	110444	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7580	10	2	0.13	37541280	4968	12.31	7610	7610	7520	9840	5300	7570	7556.62	1.39	0	-654	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	682	2.64	0.59	12	0.06	2876.00	12870.00	11430	20230712	-33.68	6350	20231005	19.37	8570	-11.55	20240102	7190	5.42	20240311	11430	-33.68	20230712	6350	19.37	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
48	20240322	100440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7540	-30	5	-0.40	15758820	2086	5.17	7610	7610	7520	9840	5300	7570	7554.56	1.39	0	-408	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	679	2.62	0.59	12	0.02	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	8570	-12.02	20240102	7190	4.87	20240311	11430	-34.03	20230712	6350	18.74	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
49	20240322	090438	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7580	10	2	0.13	3609180	475	1.18	7610	7610	7570	9840	5300	7570	7598.27	1.39	0	-152	7756	7662	7586	7492	7416	7625	7455	45	2270	500	5290	10	1	9000000	682	2.64	0.59	12	0.01	2876.00	12870.00	11430	20230712	-33.68	6350	20231005	19.37	8570	-11.55	20240102	7190	5.42	20240311	11430	-33.68	20230712	6350	19.37	20231005	4.52	N	038010	500	45 억		125138	N	N	0	N	00	N
50	20240321	160439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7570	-80	5	-1.05	305531330	40324	134.34	7610	7680	7510	9940	5360	7650	7576.90	1.37	0	1838	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	681	2.63	0.59	12	0.45	2876.00	12870.00	11430	20230712	-33.77	6350	20231005	19.21	8570	-11.67	20240102	7190	5.29	20240311	11430	-33.77	20230712	6350	19.21	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
51	20240321	150439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7540	-110	5	-1.44	266146980	35111	116.97	7610	7680	7510	9940	5360	7650	7580.14	1.37	0	2437	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	679	2.62	0.59	12	0.39	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	8570	-12.02	20240102	7190	4.87	20240311	11430	-34.03	20230712	6350	18.74	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
52	20240321	140440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7560	-90	5	-1.18	213823990	28171	93.85	7610	7680	7530	9940	5360	7650	7590.20	1.37	0	2666	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	680	2.63	0.59	12	0.31	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	8570	-11.79	20240102	7190	5.15	20240311	11430	-33.86	20230712	6350	19.06	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
53	20240321	130437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7570	-80	5	-1.05	188106020	24766	82.51	7610	7680	7530	9940	5360	7650	7595.32	1.37	0	3457	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	681	2.63	0.59	12	0.28	2876.00	12870.00	11430	20230712	-33.77	6350	20231005	19.21	8570	-11.67	20240102	7190	5.29	20240311	11430	-33.77	20230712	6350	19.21	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
54	20240321	120439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7560	-90	5	-1.18	172418090	22690	75.59	7610	7680	7530	9940	5360	7650	7598.84	1.37	0	3487	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	680	2.63	0.59	12	0.25	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	8570	-11.79	20240102	7190	5.15	20240311	11430	-33.86	20230712	6350	19.06	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
55	20240321	110439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7540	-110	5	-1.44	148782200	19557	65.16	7610	7680	7540	9940	5360	7650	7607.60	1.37	0	3403	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	679	2.62	0.59	12	0.22	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	8570	-12.02	20240102	7190	4.87	20240311	11430	-34.03	20230712	6350	18.74	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
56	20240321	100439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7620	-30	5	-0.39	85729910	11249	37.48	7610	7680	7600	9940	5360	7650	7621.09	1.37	0	3685	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	686	2.65	0.59	12	0.12	2876.00	12870.00	11430	20230712	-33.33	6350	20231005	20.00	8570	-11.09	20240102	7190	5.98	20240311	11430	-33.33	20230712	6350	20.00	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
57	20240321	090441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7630	-20	5	-0.26	16651360	2188	7.29	7610	7630	7600	9940	5360	7650	7610.17	1.37	0	616	7830	7740	7640	7550	7450	7785	7595	45	2290	500	5350	10	1	9000000	687	2.65	0.59	12	0.02	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7190	6.12	20240311	11430	-33.25	20230712	6350	20.16	20231005	4.50	N	038010	500	45 억		123282	N	N	0	N	00	N
58	20240320	160436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	40	2	0.53	226673760	29777	58.64	7550	7730	7540	9890	5330	7610	7612.38	1.41	0	-3554	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	689	6.37	0.79	12	0.33	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7190	6.40	20240311	11430	-33.07	20230712	6350	20.47	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
59	20240320	150436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7630	20	2	0.26	182612620	23981	47.23	7550	7730	7540	9890	5330	7610	7614.89	1.41	0	-3349	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	687	6.35	0.79	12	0.27	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7190	6.12	20240311	11430	-33.25	20230712	6350	20.16	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
60	20240320	140441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7590	-20	5	-0.26	164011440	21534	42.41	7550	7730	7540	9890	5330	7610	7616.40	1.41	0	-1799	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	683	6.32	0.79	12	0.24	1201.00	9636.00	11430	20230712	-33.60	6350	20231005	19.53	8570	-11.44	20240102	7190	5.56	20240311	11430	-33.60	20230712	6350	19.53	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
61	20240320	130442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7600	-10	5	-0.13	106731050	13970	27.51	7550	7730	7550	9890	5330	7610	7640.02	1.41	0	-2114	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	684	6.33	0.79	12	0.16	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	8570	-11.32	20240102	7190	5.70	20240311	11430	-33.51	20230712	6350	19.69	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
62	20240320	120439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7640	30	2	0.39	89485910	11706	23.05	7550	7730	7550	9890	5330	7610	7644.45	1.41	0	-2059	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	688	6.36	0.79	12	0.13	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	8570	-10.85	20240102	7190	6.26	20240311	11430	-33.16	20230712	6350	20.31	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
63	20240320	110439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7660	50	2	0.66	71909730	9397	18.51	7550	7730	7550	9890	5330	7610	7652.42	1.41	0	-1971	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	689	6.38	0.79	12	0.10	1201.00	9636.00	11430	20230712	-32.98	6350	20231005	20.63	8570	-10.62	20240102	7190	6.54	20240311	11430	-32.98	20230712	6350	20.63	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
64	20240320	100436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7670	60	2	0.79	58975870	7701	15.17	7550	7730	7550	9890	5330	7610	7658.22	1.41	0	-1966	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	690	6.39	0.80	12	0.09	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	8570	-10.50	20240102	7190	6.68	20240311	11430	-32.90	20230712	6350	20.79	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
65	20240320	090434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7680	70	2	0.92	13016280	1701	3.35	7550	7680	7550	9890	5330	7610	7652.18	1.41	0	-1172	7836	7722	7636	7522	7436	7680	7480	45	2280	500	5320	10	1	9000000	691	6.39	0.80	12	0.02	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	8570	-10.39	20240102	7190	6.82	20240311	11430	-32.81	20230712	6350	20.94	20231005	4.53	N	038010	500	45 억		126771	N	N	0	N	00	N
66	20240319	160430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7610	-90	5	-1.17	386703070	50598	94.95	7710	7750	7550	10010	5390	7700	7642.66	1.47	0	-5993	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	685	6.34	0.79	12	0.56	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	8570	-11.20	20240102	7190	5.84	20240311	11430	-33.42	20230712	6350	19.84	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
67	20240319	150437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7620	-80	5	-1.04	366748670	47971	90.02	7710	7750	7570	10010	5390	7700	7645.21	1.47	0	-5290	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	686	6.34	0.79	12	0.53	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	8570	-11.09	20240102	7190	5.98	20240311	11430	-33.33	20230712	6350	20.00	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
68	20240319	140437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7610	-90	5	-1.17	294728240	38487	72.22	7710	7750	7590	10010	5390	7700	7657.86	1.47	0	-766	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	685	6.34	0.79	12	0.43	1201.00	9636.00	11430	20230712	-33.42	6350	20231005	19.84	8570	-11.20	20240102	7190	5.84	20240311	11430	-33.42	20230712	6350	19.84	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
69	20240319	130411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7630	-70	5	-0.91	290947830	37990	71.29	7710	7750	7590	10010	5390	7700	7658.53	1.47	0	-718	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	687	6.35	0.79	12	0.42	1201.00	9636.00	11430	20230712	-33.25	6350	20231005	20.16	8570	-10.97	20240102	7190	6.12	20240311	11430	-33.25	20230712	6350	20.16	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
70	20240319	120435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7640	-60	5	-0.78	279149490	36438	68.38	7710	7750	7600	10010	5390	7700	7660.94	1.47	0	-736	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	688	6.36	0.79	12	0.40	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	8570	-10.85	20240102	7190	6.26	20240311	11430	-33.16	20230712	6350	20.31	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
71	20240319	110435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	-50	5	-0.65	178356950	23198	43.53	7710	7750	7640	10010	5390	7700	7688.46	1.47	0	-806	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	689	6.37	0.79	12	0.26	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7190	6.40	20240311	11430	-33.07	20230712	6350	20.47	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
72	20240319	100436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7680	-20	5	-0.26	89798120	11660	21.88	7710	7750	7640	10010	5390	7700	7701.38	1.47	0	-1006	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	691	6.39	0.80	12	0.13	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	8570	-10.39	20240102	7190	6.82	20240311	11430	-32.81	20230712	6350	20.94	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
73	20240319	090435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	-50	5	-0.65	5600700	728	1.37	7710	7730	7650	10010	5390	7700	7693.20	1.47	0	-300	7920	7810	7710	7600	7500	7865	7655	45	2310	500	5390	10	1	9000000	689	6.37	0.79	12	0.01	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7190	6.40	20240311	11430	-33.07	20230712	6350	20.47	20231005	4.66	N	038010	500	45 억		132487	N	N	0	N	00	N
74	20240318	160433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7700	50	2	0.65	410173110	53273	51.42	7670	7820	7610	9940	5360	7650	7699.48	1.56	0	-8377	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	693	6.41	0.80	12	0.59	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	8570	-10.15	20240102	7190	7.09	20240311	11430	-32.63	20230712	6350	21.26	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
75	20240318	150435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7670	20	2	0.26	368380280	47839	46.18	7670	7820	7610	9940	5360	7650	7700.44	1.56	0	-7762	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	690	6.39	0.80	12	0.53	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	8570	-10.50	20240102	7190	6.68	20240311	11430	-32.90	20230712	6350	20.79	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
76	20240318	140433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7640	-10	5	-0.13	333099470	43230	41.73	7670	7820	7610	9940	5360	7650	7705.31	1.56	0	-6443	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	688	6.36	0.79	12	0.48	1201.00	9636.00	11430	20230712	-33.16	6350	20231005	20.31	8570	-10.85	20240102	7190	6.26	20240311	11430	-33.16	20230712	6350	20.31	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
77	20240318	130433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7700	50	2	0.65	298862160	38744	37.40	7670	7820	7610	9940	5360	7650	7713.80	1.56	0	-5966	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	693	6.41	0.80	12	0.43	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	8570	-10.15	20240102	7190	7.09	20240311	11430	-32.63	20230712	6350	21.26	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
78	20240318	120431	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	0	3	0.00	282378460	36590	35.32	7670	7820	7610	9940	5360	7650	7717.41	1.56	0	-5548	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	689	6.37	0.79	12	0.41	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7190	6.40	20240311	11430	-33.07	20230712	6350	20.47	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
79	20240318	110434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7670	20	2	0.26	246112330	31858	30.75	7670	7820	7610	9940	5360	7650	7725.35	1.56	0	-5856	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	690	6.39	0.80	12	0.35	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	8570	-10.50	20240102	7190	6.68	20240311	11430	-32.90	20230712	6350	20.79	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
80	20240318	100432	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7710	60	2	0.78	214073560	27695	26.73	7670	7820	7610	9940	5360	7650	7729.75	1.56	0	-5259	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	694	6.42	0.80	12	0.31	1201.00	9636.00	11430	20230712	-32.55	6350	20231005	21.42	8570	-10.04	20240102	7190	7.23	20240311	11430	-32.55	20230712	6350	21.42	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
81	20240318	090431	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7660	10	2	0.13	7570530	991	0.96	7670	7670	7610	9940	5360	7650	7639.03	1.56	0	-634	7823	7736	7563	7476	7303	7780	7520	45	2290	500	5350	10	1	9000000	689	6.38	0.79	12	0.01	1201.00	9636.00	11430	20230712	-32.98	6350	20231005	20.63	8570	-10.62	20240102	7190	6.54	20240311	11430	-32.98	20230712	6350	20.63	20231005	4.66	N	038010	500	45 억		140792	N	N	0	N	00	N
82	20240315	160428	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7650	230	2	3.10	771862430	102805	271.58	7420	7650	7390	9640	5200	7420	7507.56	1.54	0	2502	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	689	6.37	0.79	12	1.14	1201.00	9636.00	11430	20230712	-33.07	6350	20231005	20.47	8570	-10.74	20240102	7190	6.40	20240311	11430	-33.07	20230712	6350	20.47	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
83	20240315	150407	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7620	200	2	2.70	668056390	89172	235.57	7420	7620	7390	9640	5200	7420	7491.77	1.54	0	1024	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	686	6.34	0.79	12	0.99	1201.00	9636.00	11430	20230712	-33.33	6350	20231005	20.00	8570	-11.09	20240102	7190	5.98	20240311	11430	-33.33	20230712	6350	20.00	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
84	20240315	140405	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7510	90	2	1.21	585574160	78271	206.77	7420	7590	7390	9640	5200	7420	7481.37	1.54	0	1596	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	676	6.25	0.78	12	0.87	1201.00	9636.00	11430	20230712	-34.30	6350	20231005	18.27	8570	-12.37	20240102	7190	4.45	20240311	11430	-34.30	20230712	6350	18.27	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
85	20240315	130430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7470	50	2	0.67	436918620	58579	154.75	7420	7530	7390	9640	5200	7420	7458.62	1.54	0	2778	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	672	6.22	0.78	12	0.65	1201.00	9636.00	11430	20230712	-34.65	6350	20231005	17.64	8570	-12.84	20240102	7190	3.89	20240311	11430	-34.65	20230712	6350	17.64	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
86	20240315	120431	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7500	80	2	1.08	419510900	56245	148.58	7420	7530	7390	9640	5200	7420	7458.63	1.54	0	3436	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	675	6.24	0.78	12	0.62	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	8570	-12.49	20240102	7190	4.31	20240311	11430	-34.38	20230712	6350	18.11	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
87	20240315	110424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7510	90	2	1.21	304610370	40884	108.00	7420	7530	7390	9640	5200	7420	7450.60	1.54	0	3430	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	676	6.25	0.78	12	0.45	1201.00	9636.00	11430	20230712	-34.30	6350	20231005	18.27	8570	-12.37	20240102	7190	4.45	20240311	11430	-34.30	20230712	6350	18.27	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
88	20240315	100428	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7460	40	2	0.54	122560050	16435	43.42	7420	7530	7390	9640	5200	7420	7457.26	1.54	0	2422	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	671	6.21	0.77	12	0.18	1201.00	9636.00	11430	20230712	-34.73	6350	20231005	17.48	8570	-12.95	20240102	7190	3.76	20240311	11430	-34.73	20230712	6350	17.48	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
89	20240315	090430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7440	20	2	0.27	63453550	8485	22.42	7420	7530	7390	9640	5200	7420	7478.32	1.54	0	3606	7513	7466	7383	7336	7253	7490	7360	45	2220	500	5190	10	1	9000000	670	6.19	0.77	12	0.09	1201.00	9636.00	11430	20230712	-34.91	6350	20231005	17.17	8570	-13.19	20240102	7190	3.48	20240311	11430	-34.91	20230712	6350	17.17	20231005	4.74	N	038010	500	45 억		138300	N	N	0	N	00	N
90	20240314	160425	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7420	80	2	1.09	277221670	37656	83.47	7350	7430	7300	9540	5140	7340	7361.95	1.50	0	3043	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	668	6.18	0.77	12	0.42	1201.00	9636.00	11430	20230712	-35.08	6350	20231005	16.85	8570	-13.42	20240102	7190	3.20	20240311	11430	-35.08	20230712	6350	16.85	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
91	20240314	150426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7410	70	2	0.95	258835470	35177	77.98	7350	7430	7300	9540	5140	7340	7358.09	1.50	0	3514	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	667	6.17	0.77	12	0.39	1201.00	9636.00	11430	20230712	-35.17	6350	20231005	16.69	8570	-13.54	20240102	7190	3.06	20240311	11430	-35.17	20230712	6350	16.69	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
92	20240314	140426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7350	10	2	0.14	234355250	31858	70.62	7350	7430	7300	9540	5140	7340	7356.25	1.50	0	2821	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	662	6.12	0.76	12	0.35	1201.00	9636.00	11430	20230712	-35.70	6350	20231005	15.75	8570	-14.24	20240102	7190	2.23	20240311	11430	-35.70	20230712	6350	15.75	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
93	20240314	130426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7360	20	2	0.27	190533420	25903	57.42	7350	7430	7300	9540	5140	7340	7355.65	1.50	0	1866	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	662	6.13	0.76	12	0.29	1201.00	9636.00	11430	20230712	-35.61	6350	20231005	15.91	8570	-14.12	20240102	7190	2.36	20240311	11430	-35.61	20230712	6350	15.91	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
94	20240314	120426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7360	20	2	0.27	153805700	20917	46.37	7350	7430	7300	9540	5140	7340	7353.14	1.50	0	1879	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	662	6.13	0.76	12	0.23	1201.00	9636.00	11430	20230712	-35.61	6350	20231005	15.91	8570	-14.12	20240102	7190	2.36	20240311	11430	-35.61	20230712	6350	15.91	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
95	20240314	110424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7400	60	2	0.82	114337750	15586	34.55	7350	7400	7300	9540	5140	7340	7335.93	1.50	0	563	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	666	6.16	0.77	12	0.17	1201.00	9636.00	11430	20230712	-35.26	6350	20231005	16.54	8570	-13.65	20240102	7190	2.92	20240311	11430	-35.26	20230712	6350	16.54	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
96	20240314	100428	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7330	-10	5	-0.14	61835330	8431	18.69	7350	7390	7310	9540	5140	7340	7334.28	1.50	0	-1059	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	660	6.10	0.76	12	0.09	1201.00	9636.00	11430	20230712	-35.87	6350	20231005	15.43	8570	-14.47	20240102	7190	1.95	20240311	11430	-35.87	20230712	6350	15.43	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
97	20240314	090426	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7370	30	2	0.41	3967330	540	1.20	7350	7370	7340	9540	5140	7340	7346.92	1.50	0	-213	7466	7402	7326	7262	7186	7435	7295	45	2200	500	5130	10	1	9000000	663	6.14	0.76	12	0.01	1201.00	9636.00	11430	20230712	-35.52	6350	20231005	16.06	8570	-14.00	20240102	7190	2.50	20240311	11430	-35.52	20230712	6350	16.06	20231005	4.80	N	038010	500	45 억		135303	N	N	0	N	00	N
98	20240313	160422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7340	80	2	1.10	325635000	44591	128.14	7290	7390	7250	9430	5090	7260	7302.53	1.46	0	3518	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	661	6.11	0.76	12	0.50	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	8570	-14.35	20240102	7190	2.09	20240311	11430	-35.78	20230712	6350	15.59	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
99	20240313	150421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7320	60	2	0.83	298300950	40867	117.44	7290	7390	7250	9430	5090	7260	7299.31	1.46	0	4282	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	659	6.09	0.76	12	0.45	1201.00	9636.00	11430	20230712	-35.96	6350	20231005	15.28	8570	-14.59	20240102	7190	1.81	20240311	11430	-35.96	20230712	6350	15.28	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
100	20240313	140425	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7300	40	2	0.55	263991480	36149	103.88	7290	7390	7250	9430	5090	7260	7302.87	1.46	0	3539	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	657	6.08	0.76	12	0.40	1201.00	9636.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7190	1.53	20240311	11430	-36.13	20230712	6350	14.96	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
101	20240313	130427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7340	80	2	1.10	200088160	27398	78.73	7290	7390	7260	9430	5090	7260	7303.02	1.46	0	4615	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	661	6.11	0.76	12	0.30	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	8570	-14.35	20240102	7190	2.09	20240311	11430	-35.78	20230712	6350	15.59	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
102	20240313	120424	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7330	70	2	0.96	170039490	23309	66.98	7290	7360	7260	9430	5090	7260	7295.01	1.46	0	6105	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	660	6.10	0.76	12	0.26	1201.00	9636.00	11430	20230712	-35.87	6350	20231005	15.43	8570	-14.47	20240102	7190	1.95	20240311	11430	-35.87	20230712	6350	15.43	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
103	20240313	110422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7290	30	2	0.41	161413910	22132	63.60	7290	7360	7260	9430	5090	7260	7293.24	1.46	0	6280	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	656	6.07	0.76	12	0.25	1201.00	9636.00	11430	20230712	-36.22	6350	20231005	14.80	8570	-14.94	20240102	7190	1.39	20240311	11430	-36.22	20230712	6350	14.80	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
104	20240313	100421	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7300	40	2	0.55	71653400	9839	28.27	7290	7360	7260	9430	5090	7260	7282.59	1.46	0	-121	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	657	6.08	0.76	12	0.11	1201.00	9636.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7190	1.53	20240311	11430	-36.13	20230712	6350	14.96	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
105	20240313	090422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	20	2	0.28	5905100	810	2.33	7290	7310	7280	9430	5090	7260	7290.25	1.46	0	-275	7380	7320	7260	7200	7140	7350	7230	45	2170	500	5080	10	1	9000000	655	6.06	0.76	12	0.01	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.77	N	038010	500	45 억		131733	N	N	0	N	00	N
106	20240312	160417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7260	10	2	0.14	250132160	34545	107.40	7250	7320	7200	9420	5080	7250	7240.72	1.50	0	-3298	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	653	6.04	0.75	12	0.38	1201.00	9636.00	11430	20230712	-36.48	6350	20231005	14.33	8570	-15.29	20240102	7190	0.97	20240311	11430	-36.48	20230712	6350	14.33	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
107	20240312	150417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7260	10	2	0.14	230880720	31885	99.13	7250	7320	7200	9420	5080	7250	7241.01	1.50	0	-3338	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	653	6.04	0.75	12	0.35	1201.00	9636.00	11430	20230712	-36.48	6350	20231005	14.33	8570	-15.29	20240102	7190	0.97	20240311	11430	-36.48	20230712	6350	14.33	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
108	20240312	140413	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7260	10	2	0.14	221359880	30568	95.03	7250	7320	7200	9420	5080	7250	7241.52	1.50	0	-3293	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	653	6.04	0.75	12	0.34	1201.00	9636.00	11430	20230712	-36.48	6350	20231005	14.33	8570	-15.29	20240102	7190	0.97	20240311	11430	-36.48	20230712	6350	14.33	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
109	20240312	130402	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7250	0	3	0.00	128188380	17665	54.92	7250	7320	7220	9420	5080	7250	7256.68	1.50	0	-3649	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	653	6.04	0.75	12	0.20	1201.00	9636.00	11430	20230712	-36.57	6350	20231005	14.17	8570	-15.40	20240102	7190	0.83	20240311	11430	-36.57	20230712	6350	14.17	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
110	20240312	120420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7250	0	3	0.00	113021750	15567	48.40	7250	7320	7220	9420	5080	7250	7260.44	1.50	0	-3378	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	653	6.04	0.75	12	0.17	1201.00	9636.00	11430	20230712	-36.57	6350	20231005	14.17	8570	-15.40	20240102	7190	0.83	20240311	11430	-36.57	20230712	6350	14.17	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
111	20240312	110419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	30	2	0.41	81184190	11169	34.72	7250	7320	7230	9420	5080	7250	7268.94	1.50	0	-1122	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	655	6.06	0.76	12	0.12	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
112	20240312	100416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	30	2	0.41	56685280	7800	24.25	7250	7320	7230	9420	5080	7250	7267.66	1.50	0	-641	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	655	6.06	0.76	12	0.09	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
113	20240312	090417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	30	2	0.41	11303380	1557	4.84	7250	7310	7250	9420	5080	7250	7260.67	1.50	0	594	7396	7322	7256	7182	7116	7290	7150	45	2170	500	5070	10	1	9000000	655	6.06	0.76	12	0.02	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.84	N	038010	500	45 억		134886	N	N	0	N	00	N
114	20240311	160416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7250	10	2	0.14	233032130	32141	78.20	7280	7330	7190	9410	5070	7240	7250.34	1.45	0	4694	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	653	6.04	0.75	12	0.36	1201.00	9636.00	11430	20230712	-36.57	6350	20231005	14.17	8570	-15.40	20240102	7190	0.83	20240311	11430	-36.57	20230712	6350	14.17	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
115	20240311	150416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7300	60	2	0.83	210941530	29095	70.79	7280	7330	7190	9410	5070	7240	7250.12	1.45	0	5296	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	657	6.08	0.76	12	0.32	1201.00	9636.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7190	1.53	20240311	11430	-36.13	20230712	6350	14.96	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
116	20240311	140414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7290	50	2	0.69	193532280	26700	64.97	7280	7330	7190	9410	5070	7240	7248.42	1.45	0	5512	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	656	6.07	0.76	12	0.30	1201.00	9636.00	11430	20230712	-36.22	6350	20231005	14.80	8570	-14.94	20240102	7190	1.39	20240311	11430	-36.22	20230712	6350	14.80	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
117	20240311	130417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7320	80	2	1.10	176089400	24302	59.13	7280	7330	7190	9410	5070	7240	7245.90	1.45	0	5679	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	659	6.09	0.76	12	0.27	1201.00	9636.00	11430	20230712	-35.96	6350	20231005	15.28	8570	-14.59	20240102	7190	1.81	20240311	11430	-35.96	20230712	6350	15.28	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
118	20240311	120418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7300	60	2	0.83	150959160	20847	50.72	7280	7320	7190	9410	5070	7240	7241.29	1.45	0	5806	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	657	6.08	0.76	12	0.23	1201.00	9636.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7190	1.53	20240311	11430	-36.13	20230712	6350	14.96	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
119	20240311	110414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7280	40	2	0.55	130410200	18013	43.83	7280	7320	7190	9410	5070	7240	7239.78	1.45	0	5821	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	655	6.06	0.76	12	0.20	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7190	1.25	20240311	11430	-36.31	20230712	6350	14.65	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
120	20240311	100409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7210	-30	5	-0.41	51516350	7131	17.35	7280	7280	7190	9410	5070	7240	7224.14	1.45	0	-282	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	649	6.00	0.75	12	0.08	1201.00	9636.00	11430	20230712	-36.92	6350	20231005	13.54	8570	-15.87	20240102	7190	0.28	20240311	11430	-36.92	20230712	6350	13.54	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
121	20240311	090412	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	7260	20	2	0.28	2571310	354	0.86	7280	7280	7250	9410	5070	7240	7268.79	1.45	0	-105	7453	7346	7283	7176	7113	7315	7145	45	2170	500	5060	10	1	9000000	653	6.04	0.75	12	0.00	1201.00	9636.00	11430	20230712	-36.48	6350	20231005	14.33	8570	-15.29	20240102	7220	0.55	20240308	11430	-36.48	20230712	6350	14.33	20231005	4.83	N	038010	500	45 억		130159	N	N	0	N	00	N
122	20240308	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-100	5	-1.36	296873340	40765	94.84	7340	7390	7220	9540	5140	7340	7282.60	1.49	0	-4267	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	652	6.03	0.75	12	0.45	1201.00	9636.00	11430	20230712	-36.66	6350	20231005	14.02	8570	-15.52	20240102	7220	0.28	20240308	11430	-36.66	20230712	6350	14.02	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
123	20240308	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-70	5	-0.95	248099520	34034	79.18	7340	7390	7220	9540	5140	7340	7289.75	1.49	0	-4826	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	654	6.05	0.75	12	0.38	1201.00	9636.00	11430	20230712	-36.40	6350	20231005	14.49	8570	-15.17	20240102	7220	0.69	20240308	11430	-36.40	20230712	6350	14.49	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
124	20240308	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-80	5	-1.09	202066020	27680	64.40	7340	7390	7240	9540	5140	7340	7300.07	1.49	0	-5271	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	653	6.04	0.75	12	0.31	1201.00	9636.00	11430	20230712	-36.48	6350	20231005	14.33	8570	-15.29	20240102	7240	0.28	20240308	11430	-36.48	20230712	6350	14.33	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
125	20240308	130411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-70	5	-0.95	171842750	23515	54.71	7340	7390	7240	9540	5140	7340	7307.79	1.49	0	-5034	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	654	6.05	0.75	12	0.26	1201.00	9636.00	11430	20230712	-36.40	6350	20231005	14.49	8570	-15.17	20240102	7240	0.41	20240308	11430	-36.40	20230712	6350	14.49	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
126	20240308	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-60	5	-0.82	136878230	18707	43.52	7340	7390	7260	9540	5140	7340	7316.95	1.49	0	-1736	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	655	6.06	0.76	12	0.21	1201.00	9636.00	11430	20230712	-36.31	6350	20231005	14.65	8570	-15.05	20240102	7260	0.28	20240308	11430	-36.31	20230712	6350	14.65	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
127	20240308	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-30	5	-0.41	102612810	14012	32.60	7340	7390	7260	9540	5140	7340	7323.21	1.49	0	-1183	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	658	6.09	0.76	12	0.16	1201.00	9636.00	11430	20230712	-36.05	6350	20231005	15.12	8570	-14.70	20240102	7260	0.69	20240308	11430	-36.05	20230712	6350	15.12	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
128	20240308	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-40	5	-0.54	67741720	9246	21.51	7340	7390	7260	9540	5140	7340	7326.60	1.49	0	-1136	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	657	6.08	0.76	12	0.10	1201.00	9636.00	11430	20230712	-36.13	6350	20231005	14.96	8570	-14.82	20240102	7260	0.55	20240308	11430	-36.13	20230712	6350	14.96	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
129	20240308	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	50	2	0.68	3473140	473	1.10	7340	7390	7340	9540	5140	7340	7342.79	1.49	0	-56	7540	7440	7360	7260	7180	7400	7220	45	2200	500	5130	10	1	9000000	665	6.15	0.77	12	0.01	1201.00	9636.00	11430	20230712	-35.35	6350	20231005	16.38	8570	-13.77	20240102	7280	1.51	20240307	11430	-35.35	20230712	6350	16.38	20231005	5.06	N	038010	500	45 억		134339	N	N	0	N	00	N
130	20240307	160410	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-50	5	-0.68	314552000	42771	73.46	7390	7460	7280	9600	5180	7390	7354.64	1.59	0	-8681	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	661	6.11	0.76	12	0.48	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	8570	-14.35	20240102	7280	0.82	20240307	11430	-35.78	20230712	6350	15.59	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
131	20240307	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-50	5	-0.68	256623840	34868	59.88	7390	7460	7280	9600	5180	7390	7359.86	1.59	0	-5813	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	661	6.11	0.76	12	0.39	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	8570	-14.35	20240102	7280	0.82	20240307	11430	-35.78	20230712	6350	15.59	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
132	20240307	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-50	5	-0.68	238735290	32420	55.68	7390	7460	7280	9600	5180	7390	7363.82	1.59	0	-5793	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	661	6.11	0.76	12	0.36	1201.00	9636.00	11430	20230712	-35.78	6350	20231005	15.59	8570	-14.35	20240102	7280	0.82	20240307	11430	-35.78	20230712	6350	15.59	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
133	20240307	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-20	5	-0.27	174420560	23639	40.60	7390	7460	7310	9600	5180	7390	7378.50	1.59	0	-5459	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	663	6.14	0.76	12	0.26	1201.00	9636.00	11430	20230712	-35.52	6350	20231005	16.06	8570	-14.00	20240102	7310	0.82	20240307	11430	-35.52	20230712	6350	16.06	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
134	20240307	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-20	5	-0.27	144128900	19518	33.52	7390	7460	7310	9600	5180	7390	7384.41	1.59	0	-2788	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	663	6.14	0.76	12	0.22	1201.00	9636.00	11430	20230712	-35.52	6350	20231005	16.06	8570	-14.00	20240102	7310	0.82	20240307	11430	-35.52	20230712	6350	16.06	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
135	20240307	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	0	3	0.00	119780010	16208	27.84	7390	7460	7310	9600	5180	7390	7390.18	1.59	0	-1981	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	665	6.15	0.77	12	0.18	1201.00	9636.00	11430	20230712	-35.35	6350	20231005	16.38	8570	-13.77	20240102	7310	1.09	20240307	11430	-35.35	20230712	6350	16.38	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
136	20240307	100408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	60	2	0.81	71015030	9602	16.49	7390	7460	7310	9600	5180	7390	7395.86	1.59	0	-3319	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	671	6.20	0.77	12	0.11	1201.00	9636.00	11430	20230712	-34.82	6350	20231005	17.32	8570	-13.07	20240102	7310	1.92	20240307	11430	-34.82	20230712	6350	17.32	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
137	20240307	090406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	40	2	0.54	4092900	554	0.95	7390	7430	7380	9600	5180	7390	7387.88	1.59	0	228	7636	7512	7426	7302	7216	7470	7260	45	2210	500	5170	10	1	9000000	669	6.19	0.77	12	0.01	1201.00	9636.00	11430	20230712	-35.00	6350	20231005	17.01	8570	-13.30	20240102	7320	1.50	20240123	11430	-35.00	20230712	6350	17.01	20231005	5.15	N	038010	500	45 억		143021	N	N	0	N	00	N
138	20240306	160407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-110	5	-1.47	431281070	58113	81.84	7500	7550	7340	9750	5250	7500	7421.30	1.60	0	-1101	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	665	6.15	0.77	12	0.65	1201.00	9636.00	11430	20230712	-35.35	6350	20231005	16.38	8570	-13.77	20240102	7320	0.96	20240123	11430	-35.35	20230712	6350	16.38	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
139	20240306	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-100	5	-1.33	392466050	52848	74.43	7500	7550	7350	9750	5250	7500	7426.18	1.60	0	-1184	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	666	6.16	0.77	12	0.59	1201.00	9636.00	11430	20230712	-35.26	6350	20231005	16.54	8570	-13.65	20240102	7320	1.09	20240123	11430	-35.26	20230712	6350	16.54	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
140	20240306	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-80	5	-1.07	338028110	45473	64.04	7500	7550	7350	9750	5250	7500	7433.45	1.60	0	-17	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	668	6.18	0.77	12	0.51	1201.00	9636.00	11430	20230712	-35.08	6350	20231005	16.85	8570	-13.42	20240102	7320	1.37	20240123	11430	-35.08	20230712	6350	16.85	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
141	20240306	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-30	5	-0.40	315843650	42477	59.82	7500	7550	7350	9750	5250	7500	7435.49	1.60	0	1371	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	672	6.22	0.78	12	0.47	1201.00	9636.00	11430	20230712	-34.65	6350	20231005	17.64	8570	-12.84	20240102	7320	2.05	20240123	11430	-34.65	20230712	6350	17.64	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
142	20240306	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-10	5	-0.13	287975110	38744	54.57	7500	7550	7350	9750	5250	7500	7432.59	1.60	0	2018	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	674	6.24	0.78	12	0.43	1201.00	9636.00	11430	20230712	-34.47	6350	20231005	17.95	8570	-12.60	20240102	7320	2.32	20240123	11430	-34.47	20230712	6350	17.95	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
143	20240306	110406	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	0	3	0.00	68277070	9118	12.84	7500	7550	7450	9750	5250	7500	7488.03	1.60	0	-4238	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	675	6.24	0.78	12	0.10	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	8570	-12.49	20240102	7320	2.46	20240123	11430	-34.38	20230712	6350	18.11	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
144	20240306	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-10	5	-0.13	48434680	6465	9.11	7500	7550	7450	9750	5250	7500	7491.70	1.60	0	-3131	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	674	6.24	0.78	12	0.07	1201.00	9636.00	11430	20230712	-34.47	6350	20231005	17.95	8570	-12.60	20240102	7320	2.32	20240123	11430	-34.47	20230712	6350	17.95	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
145	20240306	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	10	2	0.13	21537420	2879	4.05	7500	7510	7450	9750	5250	7500	7480.18	1.60	0	-1952	7873	7686	7583	7396	7293	7635	7345	45	2250	500	5250	10	1	9000000	676	6.25	0.78	12	0.03	1201.00	9636.00	11430	20230712	-34.30	6350	20231005	18.27	8570	-12.37	20240102	7320	2.60	20240123	11430	-34.30	20230712	6350	18.27	20231005	5.25	N	038010	500	45 억		144124	N	N	0	N	00	N
146	20240305	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-250	5	-3.23	529391870	69577	107.35	7720	7770	7480	10070	5430	7750	7608.80	1.73	0	-11663	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	675	6.24	0.78	12	0.77	1201.00	9636.00	11430	20230712	-34.38	6350	20231005	18.11	8570	-12.49	20240102	7320	2.46	20240123	11430	-34.38	20230712	6350	18.11	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
147	20240305	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-150	5	-1.94	373291350	48807	75.31	7720	7770	7550	10070	5430	7750	7648.32	1.73	0	-12250	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	684	6.33	0.79	12	0.54	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	8570	-11.32	20240102	7320	3.83	20240123	11430	-33.51	20230712	6350	19.69	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
148	20240305	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-150	5	-1.94	242931640	31620	48.79	7720	7770	7600	10070	5430	7750	7682.85	1.73	0	-9548	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	684	6.33	0.79	12	0.35	1201.00	9636.00	11430	20230712	-33.51	6350	20231005	19.69	8570	-11.32	20240102	7320	3.83	20240123	11430	-33.51	20230712	6350	19.69	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
149	20240305	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-20	5	-0.26	173843170	22576	34.83	7720	7770	7660	10070	5430	7750	7700.35	1.73	0	-4799	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	696	6.44	0.80	12	0.25	1201.00	9636.00	11430	20230712	-32.37	6350	20231005	21.73	8570	-9.80	20240102	7320	5.60	20240123	11430	-32.37	20230712	6350	21.73	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
150	20240305	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-30	5	-0.39	137586390	17853	27.55	7720	7770	7680	10070	5430	7750	7706.63	1.73	0	-4111	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	695	6.43	0.80	12	0.20	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	8570	-9.92	20240102	7320	5.46	20240123	11430	-32.46	20230712	6350	21.57	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
151	20240305	110403	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-10	5	-0.13	119026360	15446	23.83	7720	7770	7680	10070	5430	7750	7705.97	1.73	0	-2910	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	697	6.44	0.80	12	0.17	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
152	20240305	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-30	5	-0.39	68392210	8879	13.70	7720	7770	7680	10070	5430	7750	7702.69	1.73	0	-1686	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	695	6.43	0.80	12	0.10	1201.00	9636.00	11430	20230712	-32.46	6350	20231005	21.57	8570	-9.92	20240102	7320	5.46	20240123	11430	-32.46	20230712	6350	21.57	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
153	20240305	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	0	3	0.00	8781600	1138	1.76	7720	7750	7680	10070	5430	7750	7716.70	1.73	0	-345	7870	7810	7720	7660	7570	7840	7690	45	2320	500	5420	10	1	9000000	698	6.45	0.80	12	0.01	1201.00	9636.00	11430	20230712	-32.20	6350	20231005	22.05	8570	-9.57	20240102	7320	5.87	20240123	11430	-32.20	20230712	6350	22.05	20231005	5.26	N	038010	500	45 억		155709	N	N	0	N	00	N
154	20240304	160400	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	120	2	1.57	490377170	63718	130.16	7690	7780	7630	9910	5350	7630	7697.23	1.55	0	14912	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	698	6.45	0.80	12	0.71	1201.00	9636.00	11430	20230712	-32.20	6350	20231005	22.05	8570	-9.57	20240102	7320	5.87	20240123	11430	-32.20	20230712	6350	22.05	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
155	20240304	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	120	2	1.57	462332710	60100	122.77	7690	7780	7630	9910	5350	7630	7693.93	1.55	0	14912	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	698	6.45	0.80	12	0.67	1201.00	9636.00	11430	20230712	-32.20	6350	20231005	22.05	8570	-9.57	20240102	7320	5.87	20240123	11430	-32.20	20230712	6350	22.05	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
156	20240304	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	110	2	1.44	411273270	53501	109.29	7690	7780	7630	9910	5350	7630	7688.45	1.55	0	14528	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	697	6.44	0.80	12	0.59	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
157	20240304	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	70	2	0.92	367567540	47837	97.72	7690	7780	7630	9910	5350	7630	7685.05	1.55	0	14751	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	693	6.41	0.80	12	0.53	1201.00	9636.00	11430	20230712	-32.63	6350	20231005	21.26	8570	-10.15	20240102	7320	5.19	20240123	11430	-32.63	20230712	6350	21.26	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
158	20240304	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	110	2	1.44	263991390	34405	70.28	7690	7780	7630	9910	5350	7630	7674.52	1.55	0	9700	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	697	6.44	0.80	12	0.38	1201.00	9636.00	11430	20230712	-32.28	6350	20231005	21.89	8570	-9.68	20240102	7320	5.74	20240123	11430	-32.28	20230712	6350	21.89	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
159	20240304	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	30	2	0.39	196162530	25623	52.34	7690	7700	7630	9910	5350	7630	7656.91	1.55	0	9267	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	689	6.38	0.79	12	0.28	1201.00	9636.00	11430	20230712	-32.98	6350	20231005	20.63	8570	-10.62	20240102	7320	4.64	20240123	11430	-32.98	20230712	6350	20.63	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
160	20240304	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	40	2	0.52	144196840	18839	38.48	7690	7700	7630	9910	5350	7630	7655.71	1.55	0	7181	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	690	6.39	0.80	12	0.21	1201.00	9636.00	11430	20230712	-32.90	6350	20231005	20.79	8570	-10.50	20240102	7320	4.78	20240123	11430	-32.90	20230712	6350	20.79	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N
161	20240304	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	50	2	0.66	17822430	2327	4.75	7690	7690	7670	9910	5350	7630	7686.51	1.55	0	-9	7896	7762	7646	7512	7396	7705	7455	45	2280	500	5340	10	1	9000000	691	6.39	0.80	12	0.03	1201.00	9636.00	11430	20230712	-32.81	6350	20231005	20.94	8570	-10.39	20240102	7320	4.92	20240123	11430	-32.81	20230712	6350	20.94	20231005	5.33	N	038010	500	45 억		139284	N	N	0	N	00	N