KissMeData/090410/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	160708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1870	-3	5	-0.16	254654921	136231	81.92	1871	1884	1865	2430	1312	1873	1869.28	3.47	0	-8370	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.30	523.00	2473.00	2960	20230630	-36.82	1752	20230327	6.74	2055	-9.00	20240111	1858	0.65	20240327	2960	-36.82	20230630	1755	6.55	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
3	20240329	150712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1871	-2	5	-0.11	247816706	132574	79.72	1871	1884	1865	2430	1312	1873	1869.27	3.47	0	-8832	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.29	523.00	2473.00	2960	20230630	-36.79	1752	20230327	6.79	2055	-8.95	20240111	1858	0.70	20240327	2960	-36.79	20230630	1755	6.61	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
4	20240329	140707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1871	-2	5	-0.11	210326370	112494	67.65	1871	1884	1866	2430	1312	1873	1869.67	3.47	0	-9261	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.24	523.00	2473.00	2960	20230630	-36.79	1752	20230327	6.79	2055	-8.95	20240111	1858	0.70	20240327	2960	-36.79	20230630	1755	6.61	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
5	20240329	130658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1870	-3	5	-0.16	186194290	99582	59.88	1871	1884	1866	2430	1312	1873	1869.76	3.47	0	-9881	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.22	523.00	2473.00	2960	20230630	-36.82	1752	20230327	6.74	2055	-9.00	20240111	1858	0.65	20240327	2960	-36.82	20230630	1755	6.55	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
6	20240329	120705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1870	-3	5	-0.16	115724164	61873	37.21	1871	1884	1867	2430	1312	1873	1870.35	3.47	0	-7912	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.13	523.00	2473.00	2960	20230630	-36.82	1752	20230327	6.74	2055	-9.00	20240111	1858	0.65	20240327	2960	-36.82	20230630	1755	6.55	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
7	20240329	110654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	0	3	0.00	96676021	51692	31.08	1871	1884	1867	2430	1312	1873	1870.23	3.47	0	-3184	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	863	3.58	0.76	12	0.11	523.00	2473.00	2960	20230630	-36.72	1752	20230327	6.91	2055	-8.86	20240111	1858	0.81	20240327	2960	-36.72	20230630	1755	6.72	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
8	20240329	100656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1872	-1	5	-0.05	75646143	40450	24.32	1871	1884	1867	2430	1312	1873	1870.11	3.47	0	2254	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	863	3.58	0.76	12	0.09	523.00	2473.00	2960	20230630	-36.76	1752	20230327	6.85	2055	-8.91	20240111	1858	0.75	20240327	2960	-36.76	20230630	1755	6.67	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
9	20240329	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1880	7	2	0.37	21903053	11707	7.04	1871	1884	1869	2430	1312	1873	1870.94	3.47	0	1662	1891	1882	1877	1868	1863	1879	1865	46	557	100	1340	1	1	46084095	866	3.59	0.76	12	0.03	523.00	2473.00	2960	20230630	-36.49	1752	20230327	7.31	2055	-8.52	20240111	1858	1.18	20240327	2960	-36.49	20230630	1755	7.12	20230425	6.29	N	090410	100	46 억		1600241	N	N	0	N	00	N
10	20240328	160702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	-2	5	-0.11	312365574	166296	84.46	1885	1886	1872	2435	1313	1875	1878.38	3.49	0	-10075	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	863	3.58	0.76	12	0.36	523.00	2473.00	2960	20230630	-36.72	1752	20230327	6.91	2055	-8.86	20240111	1858	0.81	20240327	2960	-36.72	20230630	1755	6.72	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
11	20240328	150702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1876	1	2	0.05	273451465	145529	73.91	1885	1886	1874	2435	1313	1875	1879.03	3.49	0	-10555	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	865	3.59	0.76	12	0.32	523.00	2473.00	2960	20230630	-36.62	1752	20230327	7.08	2055	-8.71	20240111	1858	0.97	20240327	2960	-36.62	20230630	1755	6.89	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
12	20240328	140654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	4	2	0.21	241883339	128708	65.37	1885	1886	1874	2435	1313	1875	1879.33	3.49	0	-9627	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	866	3.59	0.76	12	0.28	523.00	2473.00	2960	20230630	-36.52	1752	20230327	7.25	2055	-8.56	20240111	1858	1.13	20240327	2960	-36.52	20230630	1755	7.07	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
13	20240328	130652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	3	2	0.16	191065128	101631	51.62	1885	1886	1874	2435	1313	1875	1880.01	3.49	0	-6552	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	865	3.59	0.76	12	0.22	523.00	2473.00	2960	20230630	-36.55	1752	20230327	7.19	2055	-8.61	20240111	1858	1.08	20240327	2960	-36.55	20230630	1755	7.01	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
14	20240328	120656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	8	2	0.43	167982856	89350	45.38	1885	1886	1874	2435	1313	1875	1880.08	3.49	0	-5482	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	868	3.60	0.76	12	0.19	523.00	2473.00	2960	20230630	-36.39	1752	20230327	7.48	2055	-8.37	20240111	1858	1.35	20240327	2960	-36.39	20230630	1755	7.29	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
15	20240328	110657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1878	3	2	0.16	99256460	52862	26.85	1885	1886	1874	2435	1313	1875	1877.67	3.49	0	-4548	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	865	3.59	0.76	12	0.11	523.00	2473.00	2960	20230630	-36.55	1752	20230327	7.19	2055	-8.61	20240111	1858	1.08	20240327	2960	-36.55	20230630	1755	7.01	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
16	20240328	100651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1882	7	2	0.37	34572991	18405	9.35	1885	1886	1874	2435	1313	1875	1878.54	3.49	0	-3992	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	867	3.60	0.76	12	0.04	523.00	2473.00	2960	20230630	-36.42	1752	20230327	7.42	2055	-8.42	20240111	1858	1.29	20240327	2960	-36.42	20230630	1755	7.24	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
17	20240328	090708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1875	0	3	0.00	12738474	6785	3.45	1885	1885	1875	2435	1313	1875	1877.61	3.49	0	-2826	1906	1890	1874	1858	1842	1898	1866	46	560	100	1350	1	1	46084095	864	3.59	0.76	12	0.01	523.00	2473.00	2960	20230630	-36.66	1752	20230327	7.02	2055	-8.76	20240111	1858	0.91	20240327	2960	-36.66	20230630	1755	6.84	20230425	6.28	N	090410	100	46 억		1610550	N	N	0	N	00	N
18	20240327	160704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1875	7	2	0.37	359853446	192289	73.44	1871	1890	1858	2425	1308	1868	1871.42	3.47	0	12425	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	864	3.59	0.76	12	0.42	523.00	2473.00	2960	20230630	-36.66	1752	20230327	7.02	2055	-8.76	20240111	1858	0.91	20240327	2960	-36.66	20230630	1752	7.02	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
19	20240327	150706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1870	2	2	0.11	342652246	183095	69.93	1871	1890	1858	2425	1308	1868	1871.45	3.47	0	11575	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.40	523.00	2473.00	2960	20230630	-36.82	1752	20230327	6.74	2055	-9.00	20240111	1858	0.65	20240327	2960	-36.82	20230630	1752	6.74	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
20	20240327	140705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1870	2	2	0.11	323810667	173012	66.08	1871	1890	1858	2425	1308	1868	1871.61	3.47	0	8072	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.38	523.00	2473.00	2960	20230630	-36.82	1752	20230327	6.74	2055	-9.00	20240111	1858	0.65	20240327	2960	-36.82	20230630	1752	6.74	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
21	20240327	130706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1871	3	2	0.16	278400162	148725	56.80	1871	1890	1858	2425	1308	1868	1871.91	3.47	0	9876	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	862	3.58	0.76	12	0.32	523.00	2473.00	2960	20230630	-36.79	1752	20230327	6.79	2055	-8.95	20240111	1858	0.70	20240327	2960	-36.79	20230630	1752	6.79	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
22	20240327	120708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1865	-3	5	-0.16	266989948	142623	54.47	1871	1890	1858	2425	1308	1868	1872.00	3.47	0	9085	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	859	3.57	0.75	12	0.31	523.00	2473.00	2960	20230630	-36.99	1752	20230327	6.45	2055	-9.25	20240111	1858	0.38	20240327	2960	-36.99	20230630	1752	6.45	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
23	20240327	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	0	3	0.00	210374939	112264	42.88	1871	1890	1858	2425	1308	1868	1873.93	3.47	0	7002	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	861	3.57	0.76	12	0.24	523.00	2473.00	2960	20230630	-36.89	1752	20230327	6.62	2055	-9.10	20240111	1858	0.54	20240327	2960	-36.89	20230630	1752	6.62	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
24	20240327	100701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	11	2	0.59	52900626	28144	10.75	1871	1884	1871	2425	1308	1868	1879.64	3.47	0	-1073	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	866	3.59	0.76	12	0.06	523.00	2473.00	2960	20230630	-36.52	1752	20230327	7.25	2055	-8.56	20240111	1859	1.08	20240125	2960	-36.52	20230630	1752	7.25	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
25	20240327	090706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1881	13	2	0.70	15440284	8213	3.14	1871	1884	1871	2425	1308	1868	1879.98	3.47	0	2339	1912	1889	1876	1853	1840	1883	1847	46	557	100	1340	1	1	46084095	867	3.60	0.76	12	0.02	523.00	2473.00	2960	20230630	-36.45	1752	20230327	7.36	2055	-8.47	20240111	1859	1.18	20240125	2960	-36.45	20230630	1752	7.36	20230327	6.22	N	090410	100	46 억		1597850	N	N	0	N	00	N
26	20240326	160559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	-5	5	-0.27	489482451	261199	133.90	1870	1899	1863	2430	1312	1873	1873.98	3.40	0	32389	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	861	3.57	0.76	12	0.57	523.00	2473.00	2960	20230630	-36.89	1752	20230327	6.62	2055	-9.10	20240111	1859	0.48	20240125	2960	-36.89	20230630	1752	6.62	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
27	20240326	150657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1872	-1	5	-0.05	474930973	253410	129.90	1870	1899	1863	2430	1312	1873	1874.16	3.40	0	32866	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	863	3.58	0.76	12	0.55	523.00	2473.00	2960	20230630	-36.76	1752	20230327	6.85	2055	-8.91	20240111	1859	0.70	20240125	2960	-36.76	20230630	1752	6.85	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
28	20240326	140653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1877	4	2	0.21	339100280	180718	92.64	1870	1899	1865	2430	1312	1873	1876.41	3.40	0	35879	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	865	3.59	0.76	12	0.39	523.00	2473.00	2960	20230630	-36.59	1752	20230327	7.13	2055	-8.66	20240111	1859	0.97	20240125	2960	-36.59	20230630	1752	7.13	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
29	20240326	130650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1874	1	2	0.05	307029960	163602	83.87	1870	1899	1865	2430	1312	1873	1876.69	3.40	0	36128	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	864	3.58	0.76	12	0.36	523.00	2473.00	2960	20230630	-36.69	1752	20230327	6.96	2055	-8.81	20240111	1859	0.81	20240125	2960	-36.69	20230630	1752	6.96	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
30	20240326	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	6	2	0.32	276585405	147362	75.54	1870	1899	1865	2430	1312	1873	1876.91	3.40	0	33949	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	866	3.59	0.76	12	0.32	523.00	2473.00	2960	20230630	-36.52	1752	20230327	7.25	2055	-8.56	20240111	1859	1.08	20240125	2960	-36.52	20230630	1752	7.25	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
31	20240326	110646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	14	2	0.75	254268362	135473	69.45	1870	1899	1865	2430	1312	1873	1876.89	3.40	0	31133	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	870	3.61	0.76	12	0.29	523.00	2473.00	2960	20230630	-36.25	1752	20230327	7.71	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1752	7.71	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
32	20240326	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	14	2	0.75	168168424	89590	45.93	1870	1899	1865	2430	1312	1873	1877.09	3.40	0	24418	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	870	3.61	0.76	12	0.19	523.00	2473.00	2960	20230630	-36.25	1752	20230327	7.71	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1752	7.71	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
33	20240326	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	6	2	0.32	26576962	14207	7.28	1870	1880	1870	2430	1312	1873	1870.69	3.40	0	3486	1895	1884	1877	1866	1859	1880	1862	46	557	100	1340	1	1	46084095	866	3.59	0.76	12	0.03	523.00	2473.00	2960	20230630	-36.52	1752	20230327	7.25	2055	-8.56	20240111	1859	1.08	20240125	2960	-36.52	20230630	1752	7.25	20230327	6.18	N	090410	100	46 억		1565421	N	N	0	N	00	N
34	20240325	160717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1873	-13	5	-0.69	360467445	192109	91.32	1886	1888	1870	2450	1321	1886	1876.38	3.39	0	2997	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	863	3.58	0.76	12	0.42	523.00	2473.00	2960	20230630	-36.72	1752	20230327	6.91	2055	-8.86	20240111	1859	0.75	20240125	2960	-36.72	20230630	1752	6.91	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
35	20240325	150720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	-3	5	-0.16	349261451	186134	88.48	1886	1888	1870	2450	1321	1886	1876.40	3.39	0	2371	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	868	3.60	0.76	12	0.40	523.00	2473.00	2960	20230630	-36.39	1752	20230327	7.48	2055	-8.37	20240111	1859	1.29	20240125	2960	-36.39	20230630	1752	7.48	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
36	20240325	140718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	-3	5	-0.16	272874780	145410	69.12	1886	1888	1870	2450	1321	1886	1876.59	3.39	0	-15464	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	868	3.60	0.76	12	0.32	523.00	2473.00	2960	20230630	-36.39	1752	20230327	7.48	2055	-8.37	20240111	1859	1.29	20240125	2960	-36.39	20230630	1752	7.48	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
37	20240325	130720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	-3	5	-0.16	261158705	139188	66.16	1886	1888	1870	2450	1321	1886	1876.30	3.39	0	-15491	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	868	3.60	0.76	12	0.30	523.00	2473.00	2960	20230630	-36.39	1752	20230327	7.48	2055	-8.37	20240111	1859	1.29	20240125	2960	-36.39	20230630	1752	7.48	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
38	20240325	120722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	1	2	0.05	255704994	136297	64.79	1886	1888	1870	2450	1321	1886	1876.09	3.39	0	-15471	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	870	3.61	0.76	12	0.30	523.00	2473.00	2960	20230630	-36.25	1752	20230327	7.71	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1752	7.71	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
39	20240325	110720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1877	-9	5	-0.48	202699337	108088	51.38	1886	1888	1870	2450	1321	1886	1875.32	3.39	0	-14738	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	865	3.59	0.76	12	0.23	523.00	2473.00	2960	20230630	-36.59	1752	20230327	7.13	2055	-8.66	20240111	1859	0.97	20240125	2960	-36.59	20230630	1752	7.13	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
40	20240325	100719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1881	-5	5	-0.27	169370925	90316	42.93	1886	1888	1870	2450	1321	1886	1875.31	3.39	0	-14676	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	867	3.60	0.76	12	0.20	523.00	2473.00	2960	20230630	-36.45	1752	20230327	7.36	2055	-8.47	20240111	1859	1.18	20240125	2960	-36.45	20230630	1752	7.36	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
41	20240325	090721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1872	-14	5	-0.74	71242342	37954	18.04	1886	1888	1870	2450	1321	1886	1877.07	3.39	0	-10310	1918	1901	1890	1873	1862	1896	1868	46	564	100	1350	1	1	46084095	863	3.58	0.76	12	0.08	523.00	2473.00	2960	20230630	-36.76	1752	20230327	6.85	2055	-8.91	20240111	1859	0.70	20240125	2960	-36.76	20230630	1752	6.85	20230327	6.18	N	090410	100	46 억		1562424	N	N	0	N	00	N
42	20240322	160719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1886	-6	5	-0.32	396288462	209686	184.10	1893	1907	1879	2455	1325	1892	1889.91	3.39	0	-1639	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	869	3.61	0.76	12	0.46	523.00	2473.00	2960	20230630	-36.28	1752	20230327	7.65	2055	-8.22	20240111	1859	1.45	20240125	2960	-36.28	20230630	1752	7.65	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
43	20240322	150721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1889	-3	5	-0.16	383904834	203122	178.34	1893	1907	1879	2455	1325	1892	1890.02	3.39	0	-1481	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	871	3.61	0.76	12	0.44	523.00	2473.00	2960	20230630	-36.18	1752	20230327	7.82	2055	-8.08	20240111	1859	1.61	20240125	2960	-36.18	20230630	1752	7.82	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
44	20240322	140714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	0	3	0.00	218534260	115444	101.36	1893	1907	1888	2455	1325	1892	1892.99	3.39	0	-1471	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	872	3.62	0.77	12	0.25	523.00	2473.00	2960	20230630	-36.08	1752	20230327	7.99	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
45	20240322	130717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	0	3	0.00	197244183	104190	91.48	1893	1907	1888	2455	1325	1892	1893.12	3.39	0	-1471	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	872	3.62	0.77	12	0.23	523.00	2473.00	2960	20230630	-36.08	1752	20230327	7.99	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
46	20240322	120712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	-1	5	-0.05	178506844	94282	82.78	1893	1907	1888	2455	1325	1892	1893.33	3.39	0	-991	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	871	3.62	0.76	12	0.20	523.00	2473.00	2960	20230630	-36.11	1752	20230327	7.93	2055	-7.98	20240111	1859	1.72	20240125	2960	-36.11	20230630	1752	7.93	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
47	20240322	110721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1889	-3	5	-0.16	156022885	82377	72.33	1893	1907	1889	2455	1325	1892	1894.01	3.39	0	-754	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	871	3.61	0.76	12	0.18	523.00	2473.00	2960	20230630	-36.18	1752	20230327	7.82	2055	-8.08	20240111	1859	1.61	20240125	2960	-36.18	20230630	1752	7.82	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
48	20240322	100714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1901	9	2	0.48	79842027	42101	36.96	1893	1907	1892	2455	1325	1892	1896.44	3.39	0	6326	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	876	3.63	0.77	12	0.09	523.00	2473.00	2960	20230630	-35.78	1752	20230327	8.50	2055	-7.49	20240111	1859	2.26	20240125	2960	-35.78	20230630	1752	8.50	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
49	20240322	090711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	0	3	0.00	7878028	4162	3.65	1893	1898	1892	2455	1325	1892	1892.85	3.39	0	11	1910	1900	1894	1884	1878	1906	1890	46	563	100	1360	1	1	46084095	872	3.62	0.77	12	0.01	523.00	2473.00	2960	20230630	-36.08	1752	20230327	7.99	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.18	N	090410	100	46 억		1563266	N	N	0	N	00	N
50	20240321	160719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	4	2	0.21	203360736	107325	84.61	1888	1904	1888	2450	1322	1888	1894.81	3.39	0	783	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	872	3.62	0.77	12	0.23	523.00	2473.00	2960	20230630	-36.08	1752	20230327	7.99	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
51	20240321	150714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	3	2	0.16	168815426	89061	70.21	1888	1904	1888	2450	1322	1888	1895.50	3.39	0	698	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	871	3.62	0.76	12	0.19	523.00	2473.00	2960	20230630	-36.11	1752	20230327	7.93	2055	-7.98	20240111	1859	1.72	20240125	2960	-36.11	20230630	1752	7.93	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
52	20240321	140714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1898	10	2	0.53	136250907	71875	56.66	1888	1904	1888	2450	1322	1888	1895.66	3.39	0	695	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	875	3.63	0.77	12	0.16	523.00	2473.00	2960	20230630	-35.88	1752	20230327	8.33	2055	-7.64	20240111	1859	2.10	20240125	2960	-35.88	20230630	1752	8.33	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
53	20240321	130703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1898	10	2	0.53	115949477	61149	48.21	1888	1904	1888	2450	1322	1888	1896.18	3.39	0	695	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	875	3.63	0.77	12	0.13	523.00	2473.00	2960	20230630	-35.88	1752	20230327	8.33	2055	-7.64	20240111	1859	2.10	20240125	2960	-35.88	20230630	1752	8.33	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
54	20240321	120714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1893	5	2	0.26	100800503	53158	41.91	1888	1904	1888	2450	1322	1888	1896.24	3.39	0	1032	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	872	3.62	0.77	12	0.12	523.00	2473.00	2960	20230630	-36.05	1752	20230327	8.05	2055	-7.88	20240111	1859	1.83	20240125	2960	-36.05	20230630	1752	8.05	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
55	20240321	110712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1899	11	2	0.58	74189435	39110	30.83	1888	1904	1888	2450	1322	1888	1896.94	3.39	0	1032	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	875	3.63	0.77	12	0.08	523.00	2473.00	2960	20230630	-35.84	1752	20230327	8.39	2055	-7.59	20240111	1859	2.15	20240125	2960	-35.84	20230630	1752	8.39	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
56	20240321	100716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1894	6	2	0.32	49262884	25976	20.48	1888	1904	1888	2450	1322	1888	1896.48	3.39	0	1684	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	873	3.62	0.77	12	0.06	523.00	2473.00	2960	20230630	-36.01	1752	20230327	8.11	2055	-7.83	20240111	1859	1.88	20240125	2960	-36.01	20230630	1752	8.11	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
57	20240321	090718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1899	11	2	0.58	12104522	6397	5.04	1888	1900	1888	2450	1322	1888	1892.22	3.39	0	2500	1904	1895	1891	1882	1878	1894	1881	46	562	100	1350	1	1	46084095	875	3.63	0.77	12	0.01	523.00	2473.00	2960	20230630	-35.84	1752	20230327	8.39	2055	-7.59	20240111	1859	2.15	20240125	2960	-35.84	20230630	1752	8.39	20230327	6.19	N	090410	100	46 억		1562483	N	N	0	N	00	N
58	20240320	160707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1888	-4	5	-0.21	239493568	126574	43.67	1899	1900	1887	2455	1325	1892	1892.26	3.43	0	-18754	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	870	3.61	0.76	12	0.27	523.00	2473.00	2960	20230630	-36.22	1745	20230315	8.19	2055	-8.13	20240111	1859	1.56	20240125	2960	-36.22	20230630	1752	7.76	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
59	20240320	150709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-2	5	-0.11	218272212	115337	39.79	1899	1900	1887	2455	1325	1892	1892.47	3.43	0	-18175	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	871	3.61	0.76	12	0.25	523.00	2473.00	2960	20230630	-36.15	1745	20230315	8.31	2055	-8.03	20240111	1859	1.67	20240125	2960	-36.15	20230630	1752	7.88	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
60	20240320	140714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	0	3	0.00	207014167	109382	37.74	1899	1900	1887	2455	1325	1892	1892.58	3.43	0	-17735	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	872	3.62	0.77	12	0.24	523.00	2473.00	2960	20230630	-36.08	1745	20230315	8.42	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
61	20240320	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1893	1	2	0.05	171207303	90446	31.20	1899	1900	1887	2455	1325	1892	1892.92	3.43	0	-14407	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	872	3.62	0.77	12	0.20	523.00	2473.00	2960	20230630	-36.05	1745	20230315	8.48	2055	-7.88	20240111	1859	1.83	20240125	2960	-36.05	20230630	1752	8.05	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
62	20240320	120707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	0	3	0.00	129367348	68294	23.56	1899	1900	1888	2455	1325	1892	1894.27	3.43	0	-9928	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	872	3.62	0.77	12	0.15	523.00	2473.00	2960	20230630	-36.08	1745	20230315	8.42	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
63	20240320	110709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1895	3	2	0.16	89204118	47047	16.23	1899	1900	1891	2455	1325	1892	1896.06	3.43	0	-5700	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	873	3.62	0.77	12	0.10	523.00	2473.00	2960	20230630	-35.98	1745	20230315	8.60	2055	-7.79	20240111	1859	1.94	20240125	2960	-35.98	20230630	1752	8.16	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
64	20240320	100706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1897	5	2	0.26	67604796	35657	12.30	1899	1900	1891	2455	1325	1892	1895.98	3.43	0	-3424	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	874	3.63	0.77	12	0.08	523.00	2473.00	2960	20230630	-35.91	1745	20230315	8.71	2055	-7.69	20240111	1859	2.04	20240125	2960	-35.91	20230630	1752	8.28	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
65	20240320	090707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1896	4	2	0.21	10359014	5462	1.88	1899	1899	1895	2455	1325	1892	1896.56	3.43	0	-1289	1925	1908	1900	1883	1875	1904	1879	46	563	100	1360	1	1	46084095	874	3.63	0.77	12	0.01	523.00	2473.00	2960	20230630	-35.95	1745	20230315	8.65	2055	-7.74	20240111	1859	1.99	20240125	2960	-35.95	20230630	1752	8.22	20230327	6.20	N	090410	100	46 억		1581237	N	N	0	N	00	N
66	20240319	160659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	-15	5	-0.79	549517671	289202	120.58	1900	1917	1892	2475	1335	1907	1900.12	3.46	0	-14505	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	872	3.62	0.77	12	0.63	523.00	2473.00	2960	20230630	-36.08	1680	20230314	12.62	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
67	20240319	150709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	-7	5	-0.37	466380398	245273	102.27	1900	1917	1892	2475	1335	1907	1901.47	3.46	0	-13817	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	876	3.63	0.77	12	0.53	523.00	2473.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1752	8.45	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
68	20240319	140710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	-15	5	-0.79	440089483	231403	96.48	1900	1917	1892	2475	1335	1907	1901.83	3.46	0	-5077	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	872	3.62	0.77	12	0.50	523.00	2473.00	2960	20230630	-36.08	1680	20230314	12.62	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1752	7.99	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
69	20240319	130640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1894	-13	5	-0.68	415403397	218370	91.05	1900	1917	1892	2475	1335	1907	1902.29	3.46	0	-2268	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	873	3.62	0.77	12	0.47	523.00	2473.00	2960	20230630	-36.01	1680	20230314	12.74	2055	-7.83	20240111	1859	1.88	20240125	2960	-36.01	20230630	1752	8.11	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
70	20240319	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1910	3	2	0.16	243215443	127610	53.21	1900	1917	1900	2475	1335	1907	1905.93	3.46	0	35417	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	880	3.65	0.77	12	0.28	523.00	2473.00	2960	20230630	-35.47	1680	20230314	13.69	2055	-7.06	20240111	1859	2.74	20240125	2960	-35.47	20230630	1752	9.02	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
71	20240319	110704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	-2	5	-0.10	222726825	116886	48.74	1900	1917	1900	2475	1335	1907	1905.50	3.46	0	37362	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	878	3.64	0.77	12	0.25	523.00	2473.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1859	2.47	20240125	2960	-35.64	20230630	1752	8.73	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
72	20240319	100707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1909	2	2	0.10	181682923	95429	39.79	1900	1917	1900	2475	1335	1907	1903.85	3.46	0	46033	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	880	3.65	0.77	12	0.21	523.00	2473.00	2960	20230630	-35.51	1680	20230314	13.63	2055	-7.10	20240111	1859	2.69	20240125	2960	-35.51	20230630	1752	8.96	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
73	20240319	090707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1910	3	2	0.16	52797261	27763	11.58	1900	1917	1900	2475	1335	1907	1901.71	3.46	0	8562	1957	1931	1919	1893	1881	1926	1888	46	568	100	1370	1	1	46084095	880	3.65	0.77	12	0.06	523.00	2473.00	2960	20230630	-35.47	1680	20230314	13.69	2055	-7.06	20240111	1859	2.74	20240125	2960	-35.47	20230630	1752	9.02	20230327	6.23	N	090410	100	46 억		1595641	N	N	0	N	00	N
74	20240318	160702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1907	-33	5	-1.70	458689188	239084	60.46	1936	1945	1907	2520	1358	1940	1918.56	3.48	0	-9411	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	879	8.67	0.97	12	0.52	220.00	1972.00	2960	20230630	-35.57	1680	20230314	13.51	2055	-7.20	20240111	1859	2.58	20240125	2960	-35.57	20230630	1752	8.85	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
75	20240318	150704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1911	-29	5	-1.49	384054148	200003	50.57	1936	1945	1910	2520	1358	1940	1920.24	3.48	0	-10441	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	881	8.69	0.97	12	0.43	220.00	1972.00	2960	20230630	-35.44	1680	20230314	13.75	2055	-7.01	20240111	1859	2.80	20240125	2960	-35.44	20230630	1752	9.08	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
76	20240318	140703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1916	-24	5	-1.24	285929289	148694	37.60	1936	1945	1912	2520	1358	1940	1922.94	3.48	0	-10351	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	883	8.71	0.97	12	0.32	220.00	1972.00	2960	20230630	-35.27	1680	20230314	14.05	2055	-6.76	20240111	1859	3.07	20240125	2960	-35.27	20230630	1752	9.36	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
77	20240318	130703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1920	-20	5	-1.03	250685479	130311	32.95	1936	1945	1912	2520	1358	1940	1923.75	3.48	0	-8123	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	885	8.73	0.97	12	0.28	220.00	1972.00	2960	20230630	-35.14	1680	20230314	14.29	2055	-6.57	20240111	1859	3.28	20240125	2960	-35.14	20230630	1752	9.59	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
78	20240318	120659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1926	-14	5	-0.72	227421925	118176	29.88	1936	1945	1912	2520	1358	1940	1924.43	3.48	0	-6560	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	888	8.75	0.98	12	0.26	220.00	1972.00	2960	20230630	-34.93	1680	20230314	14.64	2055	-6.28	20240111	1859	3.60	20240125	2960	-34.93	20230630	1752	9.93	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
79	20240318	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1926	-14	5	-0.72	150790797	78251	19.79	1936	1945	1919	2520	1358	1940	1927.01	3.48	0	-4064	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	888	8.75	0.98	12	0.17	220.00	1972.00	2960	20230630	-34.93	1680	20230314	14.64	2055	-6.28	20240111	1859	3.60	20240125	2960	-34.93	20230630	1752	9.93	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
80	20240318	100702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1925	-15	5	-0.77	138217530	71728	18.14	1936	1945	1919	2520	1358	1940	1926.97	3.48	0	-1067	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	887	8.75	0.98	12	0.16	220.00	1972.00	2960	20230630	-34.97	1680	20230314	14.58	2055	-6.33	20240111	1859	3.55	20240125	2960	-34.97	20230630	1752	9.87	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
81	20240318	090702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1936	-4	5	-0.21	22655307	11710	2.96	1936	1945	1928	2520	1358	1940	1934.70	3.48	0	3010	2000	1969	1949	1918	1898	1960	1909	46	580	100	1390	1	1	46084095	892	8.80	0.98	12	0.03	220.00	1972.00	2960	20230630	-34.59	1680	20230314	15.24	2055	-5.79	20240111	1859	4.14	20240125	2960	-34.59	20230630	1752	10.50	20230327	6.19	N	090410	100	46 억		1604961	N	N	0	N	00	N
82	20240315	160655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1940	14	2	0.73	767556821	392588	116.69	1977	1980	1929	2500	1349	1926	1955.13	3.45	0	12617	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	894	8.82	0.98	12	0.85	220.00	1972.00	2960	20230630	-34.46	1680	20230314	15.48	2055	-5.60	20240111	1859	4.36	20240125	2960	-34.46	20230630	1745	11.17	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
83	20240315	150632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1946	20	2	1.04	736173275	376414	111.88	1977	1980	1929	2500	1349	1926	1955.75	3.45	0	8493	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	897	8.85	0.99	12	0.82	220.00	1972.00	2960	20230630	-34.26	1680	20230314	15.83	2055	-5.30	20240111	1859	4.68	20240125	2960	-34.26	20230630	1745	11.52	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
84	20240315	140619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1948	22	2	1.14	679474535	347246	103.21	1977	1980	1929	2500	1349	1926	1956.75	3.45	0	8873	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	898	8.85	0.99	12	0.75	220.00	1972.00	2960	20230630	-34.19	1680	20230314	15.95	2055	-5.21	20240111	1859	4.79	20240125	2960	-34.19	20230630	1745	11.63	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
85	20240315	130658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1955	29	2	1.51	620384014	316979	94.22	1977	1980	1929	2500	1349	1926	1957.18	3.45	0	7905	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	901	8.89	0.99	12	0.69	220.00	1972.00	2960	20230630	-33.95	1680	20230314	16.37	2055	-4.87	20240111	1859	5.16	20240125	2960	-33.95	20230630	1745	12.03	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
86	20240315	120657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1959	33	2	1.71	583726293	298216	88.64	1977	1980	1929	2500	1349	1926	1957.39	3.45	0	7077	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	903	8.90	0.99	12	0.65	220.00	1972.00	2960	20230630	-33.82	1680	20230314	16.61	2055	-4.67	20240111	1859	5.38	20240125	2960	-33.82	20230630	1745	12.26	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
87	20240315	110652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1955	29	2	1.51	471572970	241005	71.63	1977	1980	1929	2500	1349	1926	1956.69	3.45	0	-9264	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	901	8.89	0.99	12	0.52	220.00	1972.00	2960	20230630	-33.95	1680	20230314	16.37	2055	-4.87	20240111	1859	5.16	20240125	2960	-33.95	20230630	1745	12.03	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
88	20240315	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1946	20	2	1.04	394897329	201711	59.96	1977	1980	1929	2500	1349	1926	1957.74	3.45	0	-21789	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	897	8.85	0.99	12	0.44	220.00	1972.00	2960	20230630	-34.26	1680	20230314	15.83	2055	-5.30	20240111	1859	4.68	20240125	2960	-34.26	20230630	1745	11.52	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
89	20240315	090659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1958	32	2	1.66	219606129	111546	33.16	1977	1980	1950	2500	1349	1926	1968.75	3.45	0	-28208	1972	1949	1932	1909	1892	1960	1920	46	574	100	1380	1	1	46084095	902	8.90	0.99	12	0.24	220.00	1972.00	2960	20230630	-33.85	1680	20230314	16.55	2055	-4.72	20240111	1859	5.33	20240125	2960	-33.85	20230630	1745	12.21	20230315	6.30	N	090410	100	46 억		1591250	N	N	0	N	00	N
90	20240314	160649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1926	7	2	0.36	579872394	300935	35.99	1925	1955	1915	2490	1344	1919	1926.93	3.40	0	24021	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	888	8.75	0.98	12	0.65	220.00	1972.00	2960	20230630	-34.93	1680	20230314	14.64	2055	-6.28	20240111	1859	3.60	20240125	2960	-34.93	20230630	1680	14.64	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
91	20240314	150652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1919	0	3	0.00	575274275	298546	35.70	1925	1955	1915	2490	1344	1919	1926.95	3.40	0	24434	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	884	8.72	0.97	12	0.65	220.00	1972.00	2960	20230630	-35.17	1680	20230314	14.23	2055	-6.62	20240111	1859	3.23	20240125	2960	-35.17	20230630	1680	14.23	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
92	20240314	140652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1925	6	2	0.31	525824791	272842	32.63	1925	1955	1915	2490	1344	1919	1927.24	3.40	0	25687	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	887	8.75	0.98	12	0.59	220.00	1972.00	2960	20230630	-34.97	1680	20230314	14.58	2055	-6.33	20240111	1859	3.55	20240125	2960	-34.97	20230630	1680	14.58	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
93	20240314	130648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1931	12	2	0.63	491744630	255163	30.52	1925	1955	1915	2490	1344	1919	1927.21	3.40	0	23917	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	890	8.78	0.98	12	0.55	220.00	1972.00	2960	20230630	-34.76	1680	20230314	14.94	2055	-6.03	20240111	1859	3.87	20240125	2960	-34.76	20230630	1680	14.94	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
94	20240314	120649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	11	2	0.57	440922051	228811	27.36	1925	1955	1915	2490	1344	1919	1927.05	3.40	0	24090	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	889	8.77	0.98	12	0.50	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2055	-6.08	20240111	1859	3.82	20240125	2960	-34.80	20230630	1680	14.88	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
95	20240314	110650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1919	0	3	0.00	354625861	183950	22.00	1925	1955	1915	2490	1344	1919	1927.89	3.40	0	-1071	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	884	8.72	0.97	12	0.40	220.00	1972.00	2960	20230630	-35.17	1680	20230314	14.23	2055	-6.62	20240111	1859	3.23	20240125	2960	-35.17	20230630	1680	14.23	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
96	20240314	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1928	9	2	0.47	220042022	113879	13.62	1925	1955	1920	2490	1344	1919	1932.36	3.40	0	14756	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	889	8.76	0.98	12	0.25	220.00	1972.00	2960	20230630	-34.86	1680	20230314	14.76	2055	-6.18	20240111	1859	3.71	20240125	2960	-34.86	20230630	1680	14.76	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
97	20240314	090652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	11	2	0.57	46209811	23988	2.87	1925	1930	1920	2490	1344	1919	1926.69	3.40	0	3810	2012	1965	1924	1877	1836	1989	1901	46	571	100	1380	1	1	46084095	889	8.77	0.98	12	0.05	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2055	-6.08	20240111	1859	3.82	20240125	2960	-34.80	20230630	1680	14.88	20230314	6.42	N	090410	100	46 억		1565467	N	N	0	N	00	N
98	20240313	160644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1919	31	2	1.64	1608725724	833583	465.94	1901	1971	1883	2450	1322	1888	1929.93	3.31	0	37170	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	884	8.72	0.97	12	1.81	220.00	1972.00	2960	20230630	-35.17	1680	20230314	14.23	2055	-6.62	20240111	1859	3.23	20240125	2960	-35.17	20230630	1680	14.23	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
99	20240313	150643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1914	26	2	1.38	1566020026	811298	453.49	1901	1971	1883	2450	1322	1888	1930.26	3.31	0	36659	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	882	8.70	0.97	12	1.76	220.00	1972.00	2960	20230630	-35.34	1680	20230314	13.93	2055	-6.86	20240111	1859	2.96	20240125	2960	-35.34	20230630	1680	13.93	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
100	20240313	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1915	27	2	1.43	1438987701	745006	416.43	1901	1971	1883	2450	1322	1888	1931.51	3.31	0	25138	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	883	8.70	0.97	12	1.62	220.00	1972.00	2960	20230630	-35.30	1680	20230314	13.99	2055	-6.81	20240111	1859	3.01	20240125	2960	-35.30	20230630	1680	13.99	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
101	20240313	130650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1936	48	2	2.54	1314180120	679946	380.07	1901	1971	1883	2450	1322	1888	1932.77	3.31	0	33946	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	892	8.80	0.98	12	1.48	220.00	1972.00	2960	20230630	-34.59	1680	20230314	15.24	2055	-5.79	20240111	1859	4.14	20240125	2960	-34.59	20230630	1680	15.24	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
102	20240313	120646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1934	46	2	2.44	483062040	252983	141.41	1901	1938	1883	2450	1322	1888	1909.46	3.31	0	6601	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	891	8.79	0.98	12	0.55	220.00	1972.00	2960	20230630	-34.66	1680	20230314	15.12	2055	-5.89	20240111	1859	4.03	20240125	2960	-34.66	20230630	1680	15.12	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
103	20240313	110643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	3	2	0.16	151630271	80318	44.89	1901	1901	1883	2450	1322	1888	1887.87	3.31	0	-1248	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	871	8.60	0.96	12	0.17	220.00	1972.00	2960	20230630	-36.11	1680	20230314	12.56	2055	-7.98	20240111	1859	1.72	20240125	2960	-36.11	20230630	1680	12.56	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
104	20240313	100641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	-1	5	-0.05	54668727	28928	16.17	1901	1901	1884	2450	1322	1888	1889.82	3.31	0	-3690	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	870	8.58	0.96	12	0.06	220.00	1972.00	2960	20230630	-36.25	1680	20230314	12.32	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1680	12.32	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
105	20240313	090645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1888	0	3	0.00	7685191	4063	2.27	1901	1901	1886	2450	1322	1888	1891.51	3.31	0	-2622	1910	1899	1889	1878	1868	1898	1877	46	562	100	1350	1	1	46084095	870	8.58	0.96	12	0.01	220.00	1972.00	2960	20230630	-36.22	1680	20230314	12.38	2055	-8.13	20240111	1859	1.56	20240125	2960	-36.22	20230630	1680	12.38	20230314	6.38	N	090410	100	46 억		1524805	N	N	0	N	00	N
106	20240312	160636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1888	-2	5	-0.11	327706087	173730	216.67	1888	1900	1879	2455	1323	1890	1886.29	3.33	0	-8569	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	870	8.58	0.96	12	0.38	220.00	1972.00	2960	20230630	-36.22	1680	20230314	12.38	2055	-8.13	20240111	1859	1.56	20240125	2960	-36.22	20230630	1680	12.38	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
107	20240312	150635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1884	-6	5	-0.32	304691828	161522	201.44	1888	1900	1879	2455	1323	1890	1886.38	3.33	0	-7711	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	868	8.56	0.96	12	0.35	220.00	1972.00	2960	20230630	-36.35	1680	20230314	12.14	2055	-8.32	20240111	1859	1.34	20240125	2960	-36.35	20230630	1680	12.14	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
108	20240312	140630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	1	2	0.05	210864089	111722	139.33	1888	1900	1883	2455	1323	1890	1887.40	3.33	0	4285	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	871	8.60	0.96	12	0.24	220.00	1972.00	2960	20230630	-36.11	1680	20230314	12.56	2055	-7.98	20240111	1859	1.72	20240125	2960	-36.11	20230630	1680	12.56	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
109	20240312	130607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1885	-5	5	-0.26	173449223	91896	114.61	1888	1900	1883	2455	1323	1890	1887.45	3.33	0	6381	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	869	8.57	0.96	12	0.20	220.00	1972.00	2960	20230630	-36.32	1680	20230314	12.20	2055	-8.27	20240111	1859	1.40	20240125	2960	-36.32	20230630	1680	12.20	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
110	20240312	120638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1886	-4	5	-0.21	147903729	78363	97.73	1888	1900	1883	2455	1323	1890	1887.42	3.33	0	8702	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	869	8.57	0.96	12	0.17	220.00	1972.00	2960	20230630	-36.28	1680	20230314	12.26	2055	-8.22	20240111	1859	1.45	20240125	2960	-36.28	20230630	1680	12.26	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
111	20240312	110636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1888	-2	5	-0.11	121951855	64621	80.59	1888	1900	1883	2455	1323	1890	1887.19	3.33	0	11385	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	870	8.58	0.96	12	0.14	220.00	1972.00	2960	20230630	-36.22	1680	20230314	12.38	2055	-8.13	20240111	1859	1.56	20240125	2960	-36.22	20230630	1680	12.38	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
112	20240312	100635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	0	3	0.00	93422782	49485	61.72	1888	1900	1883	2455	1323	1890	1887.90	3.33	0	13414	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	871	8.59	0.96	12	0.11	220.00	1972.00	2960	20230630	-36.15	1680	20230314	12.50	2055	-8.03	20240111	1859	1.67	20240125	2960	-36.15	20230630	1680	12.50	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
113	20240312	090636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	10	2	0.53	2974906	1574	1.96	1888	1900	1888	2455	1323	1890	1890.03	3.33	0	1078	1923	1906	1893	1876	1863	1915	1885	46	565	100	1360	1	1	46084095	876	8.64	0.96	12	0.00	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.36	N	090410	100	46 억		1533365	N	N	0	N	00	N
114	20240311	160634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-8	5	-0.42	149632844	79169	60.68	1880	1910	1880	2465	1329	1898	1890.04	3.32	0	3013	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	871	8.59	0.96	12	0.17	220.00	1972.00	2960	20230630	-36.15	1680	20230314	12.50	2055	-8.03	20240111	1859	1.67	20240125	2960	-36.15	20230630	1680	12.50	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
115	20240311	150636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	-6	5	-0.32	141096683	74652	57.21	1880	1910	1880	2465	1329	1898	1890.06	3.32	0	4496	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	872	8.60	0.96	12	0.16	220.00	1972.00	2960	20230630	-36.08	1680	20230314	12.62	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1680	12.62	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
116	20240311	140632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1893	-5	5	-0.26	136747654	72353	55.45	1880	1910	1880	2465	1329	1898	1890.01	3.32	0	5141	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	872	8.60	0.96	12	0.16	220.00	1972.00	2960	20230630	-36.05	1680	20230314	12.68	2055	-7.88	20240111	1859	1.83	20240125	2960	-36.05	20230630	1680	12.68	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
117	20240311	130633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1888	-10	5	-0.53	132847677	70289	53.87	1880	1910	1880	2465	1329	1898	1890.02	3.32	0	5488	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	870	8.58	0.96	12	0.15	220.00	1972.00	2960	20230630	-36.22	1680	20230314	12.38	2055	-8.13	20240111	1859	1.56	20240125	2960	-36.22	20230630	1680	12.38	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
118	20240311	120634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1896	-2	5	-0.11	104665941	55354	42.42	1880	1910	1880	2465	1329	1898	1890.85	3.32	0	4466	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	874	8.62	0.96	12	0.12	220.00	1972.00	2960	20230630	-35.95	1680	20230314	12.86	2055	-7.74	20240111	1859	1.99	20240125	2960	-35.95	20230630	1680	12.86	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
119	20240311	110630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1895	-3	5	-0.16	93372594	49409	37.87	1880	1910	1880	2465	1329	1898	1889.79	3.32	0	4556	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	873	8.61	0.96	12	0.11	220.00	1972.00	2960	20230630	-35.98	1680	20230314	12.80	2055	-7.79	20240111	1859	1.94	20240125	2960	-35.98	20230630	1680	12.80	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
120	20240311	100623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	2	2	0.11	70605853	37405	28.67	1880	1910	1880	2465	1329	1898	1887.60	3.32	0	3629	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	876	8.64	0.96	12	0.08	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
121	20240311	090627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-8	5	-0.42	23407070	12437	9.53	1880	1898	1880	2465	1329	1898	1882.05	3.32	0	1103	1924	1911	1897	1884	1870	1904	1877	46	567	100	1360	1	1	46084095	871	8.59	0.96	12	0.03	220.00	1972.00	2960	20230630	-36.15	1680	20230314	12.50	2055	-8.03	20240111	1859	1.67	20240125	2960	-36.15	20230630	1680	12.50	20230314	6.34	N	090410	100	46 억		1530349	N	N	0	N	00	N
122	20240308	160632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1898	-2	5	-0.11	244053364	128978	85.37	1900	1910	1883	2470	1330	1900	1892.21	3.32	0	1314	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	875	8.63	0.96	12	0.28	220.00	1972.00	2960	20230630	-35.88	1680	20230314	12.98	2055	-7.64	20240111	1859	2.10	20240125	2960	-35.88	20230630	1680	12.98	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
123	20240308	150629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1896	-4	5	-0.21	228615609	120821	79.97	1900	1910	1883	2470	1330	1900	1892.18	3.32	0	1649	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	874	8.62	0.96	12	0.26	220.00	1972.00	2960	20230630	-35.95	1680	20230314	12.86	2055	-7.74	20240111	1859	1.99	20240125	2960	-35.95	20230630	1680	12.86	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
124	20240308	140627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1895	-5	5	-0.26	200010324	105689	69.96	1900	1910	1883	2470	1330	1900	1892.44	3.32	0	2630	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	873	8.61	0.96	12	0.23	220.00	1972.00	2960	20230630	-35.98	1680	20230314	12.80	2055	-7.79	20240111	1859	1.94	20240125	2960	-35.98	20230630	1680	12.80	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
125	20240308	130625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1893	-7	5	-0.37	172872826	91310	60.44	1900	1910	1885	2470	1330	1900	1893.25	3.32	0	2908	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	872	8.60	0.96	12	0.20	220.00	1972.00	2960	20230630	-36.05	1680	20230314	12.68	2055	-7.88	20240111	1859	1.83	20240125	2960	-36.05	20230630	1680	12.68	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
126	20240308	120625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1885	-15	5	-0.79	154166208	81411	53.89	1900	1910	1885	2470	1330	1900	1893.68	3.32	0	4923	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	869	8.57	0.96	12	0.18	220.00	1972.00	2960	20230630	-36.32	1680	20230314	12.20	2055	-8.27	20240111	1859	1.40	20240125	2960	-36.32	20230630	1680	12.20	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
127	20240308	110626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1899	-1	5	-0.05	76409668	40246	26.64	1900	1910	1891	2470	1330	1900	1898.57	3.32	0	4226	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	875	8.63	0.96	12	0.09	220.00	1972.00	2960	20230630	-35.84	1680	20230314	13.04	2055	-7.59	20240111	1859	2.15	20240125	2960	-35.84	20230630	1680	13.04	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
128	20240308	100622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1902	2	2	0.11	58764137	30938	20.48	1900	1910	1891	2470	1330	1900	1899.42	3.32	0	2853	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	877	8.65	0.96	12	0.07	220.00	1972.00	2960	20230630	-35.74	1680	20230314	13.21	2055	-7.45	20240111	1859	2.31	20240125	2960	-35.74	20230630	1680	13.21	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
129	20240308	090622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1895	-5	5	-0.26	31884076	16780	11.11	1900	1910	1895	2470	1330	1900	1900.12	3.32	0	-563	1923	1911	1893	1881	1863	1902	1872	46	570	100	1360	1	1	46084095	873	8.61	0.96	12	0.04	220.00	1972.00	2960	20230630	-35.98	1680	20230314	12.80	2055	-7.79	20240111	1859	1.94	20240125	2960	-35.98	20230630	1680	12.80	20230314	6.27	N	090410	100	46 억		1529035	N	N	0	N	00	N
130	20240307	160623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	9	2	0.48	284351909	150824	92.36	1905	1905	1875	2455	1324	1891	1885.32	3.33	0	-3912	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	876	8.64	0.96	12	0.33	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
131	20240307	150604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1892	1	2	0.05	268278433	142361	87.18	1905	1905	1875	2455	1324	1891	1884.49	3.33	0	-3127	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	872	8.60	0.96	12	0.31	220.00	1972.00	2960	20230630	-36.08	1680	20230314	12.62	2055	-7.93	20240111	1859	1.78	20240125	2960	-36.08	20230630	1680	12.62	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
132	20240307	140614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	-8	5	-0.42	222830615	118246	72.41	1905	1905	1875	2455	1324	1891	1884.47	3.33	0	-6684	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	868	8.56	0.95	12	0.26	220.00	1972.00	2960	20230630	-36.39	1680	20230314	12.08	2055	-8.37	20240111	1859	1.29	20240125	2960	-36.39	20230630	1680	12.08	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
133	20240307	130616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	-4	5	-0.21	214361799	113757	69.66	1905	1905	1875	2455	1324	1891	1884.38	3.33	0	-6682	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	870	8.58	0.96	12	0.25	220.00	1972.00	2960	20230630	-36.25	1680	20230314	12.32	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1680	12.32	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
134	20240307	120618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	-4	5	-0.21	197815180	104991	64.29	1905	1905	1875	2455	1324	1891	1884.12	3.33	0	-3963	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	870	8.58	0.96	12	0.23	220.00	1972.00	2960	20230630	-36.25	1680	20230314	12.32	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1680	12.32	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
135	20240307	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1883	-8	5	-0.42	110454758	58533	35.84	1905	1905	1882	2455	1324	1891	1887.05	3.33	0	-2468	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	868	8.56	0.95	12	0.13	220.00	1972.00	2960	20230630	-36.39	1680	20230314	12.08	2055	-8.37	20240111	1859	1.29	20240125	2960	-36.39	20230630	1680	12.08	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
136	20240307	100618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1887	-4	5	-0.21	45751364	24203	14.82	1905	1905	1886	2455	1324	1891	1890.32	3.33	0	-2739	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	870	8.58	0.96	12	0.05	220.00	1972.00	2960	20230630	-36.25	1680	20230314	12.32	2055	-8.18	20240111	1859	1.51	20240125	2960	-36.25	20230630	1680	12.32	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
137	20240307	090620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	9	2	0.48	367035	193	0.12	1905	1905	1900	2455	1324	1891	1901.74	3.33	0	111	1923	1907	1899	1883	1875	1903	1879	46	564	100	1360	1	1	46084095	876	8.64	0.96	12	0.00	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.25	N	090410	100	46 억		1532947	N	N	0	N	00	N
138	20240306	160617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1891	-9	5	-0.47	310061141	163218	98.50	1900	1915	1891	2470	1330	1900	1899.68	3.38	0	-22447	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	871	8.60	0.96	12	0.35	220.00	1972.00	2960	20230630	-36.11	1680	20230314	12.56	2055	-7.98	20240111	1859	1.72	20240125	2960	-36.11	20230630	1680	12.56	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
139	20240306	150617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1899	-1	5	-0.05	288542844	151849	91.64	1900	1915	1893	2470	1330	1900	1900.20	3.38	0	-18801	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	875	8.63	0.96	12	0.33	220.00	1972.00	2960	20230630	-35.84	1680	20230314	13.04	2055	-7.59	20240111	1859	2.15	20240125	2960	-35.84	20230630	1680	13.04	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
140	20240306	140618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1898	-2	5	-0.11	257736085	135587	81.82	1900	1915	1893	2470	1330	1900	1900.89	3.38	0	-16932	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	875	8.63	0.96	12	0.29	220.00	1972.00	2960	20230630	-35.88	1680	20230314	12.98	2055	-7.64	20240111	1859	2.10	20240125	2960	-35.88	20230630	1680	12.98	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
141	20240306	130620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1907	7	2	0.37	174640552	91816	55.41	1900	1915	1897	2470	1330	1900	1902.07	3.38	0	-5673	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	879	8.67	0.97	12	0.20	220.00	1972.00	2960	20230630	-35.57	1680	20230314	13.51	2055	-7.20	20240111	1859	2.58	20240125	2960	-35.57	20230630	1680	13.51	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
142	20240306	120619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	0	3	0.00	99814588	52488	31.68	1900	1915	1897	2470	1330	1900	1901.66	3.38	0	-3641	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	876	8.64	0.96	12	0.11	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
143	20240306	110616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1907	7	2	0.37	83456879	43884	26.48	1900	1915	1897	2470	1330	1900	1901.76	3.38	0	-1627	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	879	8.67	0.97	12	0.10	220.00	1972.00	2960	20230630	-35.57	1680	20230314	13.51	2055	-7.20	20240111	1859	2.58	20240125	2960	-35.57	20230630	1680	13.51	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
144	20240306	100606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1908	8	2	0.42	41164802	21617	13.05	1900	1915	1897	2470	1330	1900	1904.28	3.38	0	-4807	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	879	8.67	0.97	12	0.05	220.00	1972.00	2960	20230630	-35.54	1680	20230314	13.57	2055	-7.15	20240111	1859	2.64	20240125	2960	-35.54	20230630	1680	13.57	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
145	20240306	090616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1909	9	2	0.47	2508634	1320	0.80	1900	1915	1900	2470	1330	1900	1900.48	3.38	0	-1035	1936	1918	1907	1889	1878	1912	1883	46	570	100	1360	1	1	46084095	880	8.68	0.97	12	0.00	220.00	1972.00	2960	20230630	-35.51	1680	20230314	13.63	2055	-7.10	20240111	1859	2.69	20240125	2960	-35.51	20230630	1680	13.63	20230314	6.26	N	090410	100	46 억		1555394	N	N	0	N	00	N
146	20240305	160611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1900	-25	5	-1.30	310850090	162973	133.84	1925	1925	1896	2500	1348	1925	1907.38	3.40	0	-11759	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	876	8.64	0.96	12	0.35	220.00	1972.00	2960	20230630	-35.81	1680	20230314	13.10	2055	-7.54	20240111	1859	2.21	20240125	2960	-35.81	20230630	1680	13.10	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
147	20240305	150614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1907	-18	5	-0.94	288819216	151382	124.32	1925	1925	1896	2500	1348	1925	1907.88	3.40	0	-13009	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	879	8.67	0.97	12	0.33	220.00	1972.00	2960	20230630	-35.57	1680	20230314	13.51	2055	-7.20	20240111	1859	2.58	20240125	2960	-35.57	20230630	1680	13.51	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
148	20240305	140606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1918	-7	5	-0.36	278181170	145799	119.74	1925	1925	1896	2500	1348	1925	1907.98	3.40	0	-12733	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	884	8.72	0.97	12	0.32	220.00	1972.00	2960	20230630	-35.20	1680	20230314	14.17	2055	-6.67	20240111	1859	3.17	20240125	2960	-35.20	20230630	1680	14.17	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
149	20240305	130611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1905	-20	5	-1.04	174110029	91076	74.80	1925	1925	1904	2500	1348	1925	1911.70	3.40	0	-9974	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	878	8.66	0.97	12	0.20	220.00	1972.00	2960	20230630	-35.64	1680	20230314	13.39	2055	-7.30	20240111	1859	2.47	20240125	2960	-35.64	20230630	1680	13.39	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
150	20240305	120608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1909	-16	5	-0.83	141637532	74033	60.80	1925	1925	1905	2500	1348	1925	1913.17	3.40	0	-4244	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	880	8.68	0.97	12	0.16	220.00	1972.00	2960	20230630	-35.51	1680	20230314	13.63	2055	-7.10	20240111	1859	2.69	20240125	2960	-35.51	20230630	1680	13.63	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
151	20240305	110609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1915	-10	5	-0.52	130467034	68174	55.99	1925	1925	1905	2500	1348	1925	1913.74	3.40	0	-3611	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	883	8.70	0.97	12	0.15	220.00	1972.00	2960	20230630	-35.30	1680	20230314	13.99	2055	-6.81	20240111	1859	3.01	20240125	2960	-35.30	20230630	1680	13.99	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
152	20240305	100605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1911	-14	5	-0.73	53600557	27940	22.95	1925	1925	1911	2500	1348	1925	1918.42	3.40	0	-3282	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	881	8.69	0.97	12	0.06	220.00	1972.00	2960	20230630	-35.44	1680	20230314	13.75	2055	-7.01	20240111	1859	2.80	20240125	2960	-35.44	20230630	1680	13.75	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
153	20240305	090607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1922	-3	5	-0.16	13394694	6959	5.72	1925	1925	1922	2500	1348	1925	1924.80	3.40	0	-432	1943	1934	1929	1920	1915	1931	1917	46	575	100	1380	1	1	46084095	886	8.74	0.97	12	0.02	220.00	1972.00	2960	20230630	-35.07	1680	20230314	14.40	2055	-6.47	20240111	1859	3.39	20240125	2960	-35.07	20230630	1680	14.40	20230314	6.29	N	090410	100	46 억		1567154	N	N	0	N	00	N
154	20240304	160608	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1925	-5	5	-0.26	234869319	121703	65.26	1935	1938	1924	2505	1351	1930	1929.88	3.44	0	-11611	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	887	8.75	0.98	12	0.26	220.00	1972.00	2960	20230630	-34.97	1680	20230314	14.58	2055	-6.33	20240111	1859	3.55	20240125	2960	-34.97	20230630	1680	14.58	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
155	20240304	150604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1927	-3	5	-0.16	207960124	107729	57.76	1935	1938	1924	2505	1351	1930	1930.40	3.44	0	-12351	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	888	8.76	0.98	12	0.23	220.00	1972.00	2960	20230630	-34.90	1680	20230314	14.70	2055	-6.23	20240111	1859	3.66	20240125	2960	-34.90	20230630	1680	14.70	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
156	20240304	140532	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1930	0	3	0.00	185803061	96238	51.60	1935	1938	1924	2505	1351	1930	1930.66	3.44	0	-10612	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	889	8.77	0.98	12	0.21	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2055	-6.08	20240111	1859	3.82	20240125	2960	-34.80	20230630	1680	14.88	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
157	20240304	130601	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1929	-1	5	-0.05	165882842	85902	46.06	1935	1938	1924	2505	1351	1930	1931.07	3.44	0	-9493	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	889	8.77	0.98	12	0.19	220.00	1972.00	2960	20230630	-34.83	1680	20230314	14.82	2055	-6.13	20240111	1859	3.77	20240125	2960	-34.83	20230630	1680	14.82	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
158	20240304	120538	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1935	5	2	0.26	128543051	66551	35.68	1935	1938	1924	2505	1351	1930	1931.50	3.44	0	-11149	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	892	8.80	0.98	12	0.14	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2055	-5.84	20240111	1859	4.09	20240125	2960	-34.63	20230630	1680	15.18	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
159	20240304	110555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1937	7	2	0.36	119637269	61945	33.21	1935	1938	1924	2505	1351	1930	1931.35	3.44	0	-11033	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	893	8.80	0.98	12	0.13	220.00	1972.00	2960	20230630	-34.56	1680	20230314	15.30	2055	-5.74	20240111	1859	4.20	20240125	2960	-34.56	20230630	1680	15.30	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
160	20240304	100557	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1937	7	2	0.36	58061704	30069	16.12	1935	1937	1924	2505	1351	1930	1930.95	3.44	0	-6272	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	893	8.80	0.98	12	0.07	220.00	1972.00	2960	20230630	-34.56	1680	20230314	15.30	2055	-5.74	20240111	1859	4.20	20240125	2960	-34.56	20230630	1680	15.30	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N
161	20240304	090558	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1931	1	2	0.05	4527909	2342	1.26	1935	1935	1931	2505	1351	1930	1933.35	3.44	0	-17	1959	1944	1915	1900	1871	1952	1908	46	575	100	1380	1	1	46084095	890	8.78	0.98	12	0.01	220.00	1972.00	2960	20230630	-34.76	1680	20230314	14.94	2055	-6.03	20240111	1859	3.87	20240125	2960	-34.76	20230630	1680	14.94	20230314	6.38	N	090410	100	46 억		1584335	N	N	0	N	00	N