KissMeData/396300/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	161221	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-45	5	-1.08	759431725	184641	50.41	4175	4175	4085	5390	2905	4150	4113.02	1.26	0	-14269	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1087	17.10	1.55	12	0.70	240.00	2653.00	8790	20230419	-53.30	3530	20231030	16.29	4360	-5.85	20240216	3715	10.50	20240201	8790	-53.30	20230419	3530	16.29	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
3	20240329	151222	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-45	5	-1.08	708810110	172302	47.04	4175	4175	4085	5390	2905	4150	4113.77	1.26	0	-22244	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1087	17.10	1.55	12	0.65	240.00	2653.00	8790	20230419	-53.30	3530	20231030	16.29	4360	-5.85	20240216	3715	10.50	20240201	8790	-53.30	20230419	3530	16.29	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
4	20240329	141218	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-25	5	-0.60	564581035	137218	37.46	4175	4175	4085	5390	2905	4150	4114.48	1.26	0	-24033	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1093	17.19	1.55	12	0.52	240.00	2653.00	8790	20230419	-53.07	3530	20231030	16.86	4360	-5.39	20240216	3715	11.04	20240201	8790	-53.07	20230419	3530	16.86	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
5	20240329	131156	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-50	5	-1.20	496001915	120576	32.92	4175	4175	4085	5390	2905	4150	4113.60	1.26	0	-25685	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1086	17.08	1.55	12	0.46	240.00	2653.00	8790	20230419	-53.36	3530	20231030	16.15	4360	-5.96	20240216	3715	10.36	20240201	8790	-53.36	20230419	3530	16.15	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
6	20240329	121210	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-35	5	-0.84	464304475	112869	30.81	4175	4175	4085	5390	2905	4150	4113.66	1.26	0	-23832	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1090	17.15	1.55	12	0.43	240.00	2653.00	8790	20230419	-53.19	3530	20231030	16.57	4360	-5.62	20240216	3715	10.77	20240201	8790	-53.19	20230419	3530	16.57	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
7	20240329	111156	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-20	5	-0.48	362249435	87984	24.02	4175	4175	4085	5390	2905	4150	4117.22	1.26	0	-17667	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1094	17.21	1.56	12	0.33	240.00	2653.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
8	20240329	101157	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-30	5	-0.72	318378320	77335	21.11	4175	4175	4085	5390	2905	4150	4116.87	1.26	0	-18064	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1091	17.17	1.55	12	0.29	240.00	2653.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
9	20240329	091157	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-35	5	-0.84	78419665	18941	5.17	4175	4175	4105	5390	2905	4150	4140.21	1.26	0	-7235	4263	4206	4128	4071	3993	4235	4100	26	1240	100	2650	5	1	26489500	1090	17.15	1.55	12	0.07	240.00	2653.00	8790	20230419	-53.19	3530	20231030	16.57	4360	-5.62	20240216	3715	10.77	20240201	8790	-53.19	20230419	3530	16.57	20231030	5.66	N	396300	100	26 억		333014	N	N	9	N	00	N
10	20240328	161204	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	100	2	2.47	1457511065	351868	466.79	4050	4185	4050	5260	2835	4050	4142.14	1.27	0	-3675	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1099	17.29	1.56	12	1.33	240.00	2653.00	8790	20230419	-52.79	3530	20231030	17.56	4360	-4.82	20240216	3715	11.71	20240201	8790	-52.79	20230419	3530	17.56	20231030	5.73	N	396300	100	26 억		336807	N	N	9	N	00	N
11	20240328	151206	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	85	2	2.10	1381664055	333563	442.51	4050	4185	4050	5260	2835	4050	4142.14	1.27	0	-3728	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1095	17.23	1.56	12	1.26	240.00	2653.00	8790	20230419	-52.96	3530	20231030	17.14	4360	-5.16	20240216	3715	11.31	20240201	8790	-52.96	20230419	3530	17.14	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
12	20240328	141151	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	80	2	1.98	1251836405	302159	400.85	4050	4185	4050	5260	2835	4050	4142.97	1.27	0	-1932	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1094	17.21	1.56	12	1.14	240.00	2653.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
13	20240328	131153	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	100	2	2.47	1195132465	288437	382.64	4050	4185	4050	5260	2835	4050	4143.48	1.27	0	-426	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1099	17.29	1.56	12	1.09	240.00	2653.00	8790	20230419	-52.79	3530	20231030	17.56	4360	-4.82	20240216	3715	11.71	20240201	8790	-52.79	20230419	3530	17.56	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
14	20240328	121155	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	110	2	2.72	1092483565	263653	349.77	4050	4185	4050	5260	2835	4050	4143.64	1.27	0	1172	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1102	17.33	1.57	12	1.00	240.00	2653.00	8790	20230419	-52.67	3530	20231030	17.85	4360	-4.59	20240216	3715	11.98	20240201	8790	-52.67	20230419	3530	17.85	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
15	20240328	111159	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	85	2	2.10	982353410	237124	314.57	4050	4185	4050	5260	2835	4050	4142.78	1.27	0	-1	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1095	17.23	1.56	12	0.90	240.00	2653.00	8790	20230419	-52.96	3530	20231030	17.14	4360	-5.16	20240216	3715	11.31	20240201	8790	-52.96	20230419	3530	17.14	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
16	20240328	101209	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	110	2	2.72	795892210	192098	254.84	4050	4185	4050	5260	2835	4050	4143.16	1.27	0	-4755	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1102	17.33	1.57	12	0.73	240.00	2653.00	8790	20230419	-52.67	3530	20231030	17.85	4360	-4.59	20240216	3715	11.98	20240201	8790	-52.67	20230419	3530	17.85	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
17	20240328	091215	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	45	2	1.11	27548920	6756	8.96	4050	4095	4050	5260	2835	4050	4077.70	1.27	0	-530	4093	4071	4048	4026	4003	4082	4037	26	1210	100	2590	5	1	26489500	1085	17.06	1.54	12	0.03	240.00	2653.00	8790	20230419	-53.41	3530	20231030	16.01	4360	-6.08	20240216	3715	10.23	20240201	8790	-53.41	20230419	3530	16.01	20231030	5.73	N	396300	100	26 억		336807	N	N	6	N	00	N
18	20240327	161211	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-20	5	-0.49	299513615	73970	70.28	4025	4070	4025	5290	2850	4070	4049.32	1.23	0	11156	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1073	16.88	1.53	12	0.28	240.00	2653.00	8790	20230419	-53.92	3530	20231030	14.73	4360	-7.11	20240216	3715	9.02	20240201	8790	-53.92	20230419	3530	14.73	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
19	20240327	151210	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-10	5	-0.25	284538105	70270	66.77	4025	4070	4025	5290	2850	4070	4049.21	1.23	0	10726	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1075	16.92	1.53	12	0.27	240.00	2653.00	8790	20230419	-53.81	3530	20231030	15.01	4360	-6.88	20240216	3715	9.29	20240201	8790	-53.81	20230419	3530	15.01	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
20	20240327	141211	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-25	5	-0.61	268508385	66315	63.01	4025	4070	4025	5290	2850	4070	4048.98	1.23	0	9711	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1072	16.85	1.52	12	0.25	240.00	2653.00	8790	20230419	-53.98	3530	20231030	14.59	4360	-7.22	20240216	3715	8.88	20240201	8790	-53.98	20230419	3530	14.59	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
21	20240327	131208	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-15	5	-0.37	196289975	48492	46.08	4025	4070	4025	5290	2850	4070	4047.88	1.23	0	4313	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1074	16.90	1.53	12	0.18	240.00	2653.00	8790	20230419	-53.87	3530	20231030	14.87	4360	-7.00	20240216	3715	9.15	20240201	8790	-53.87	20230419	3530	14.87	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
22	20240327	121209	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-10	5	-0.25	183322850	45294	43.04	4025	4070	4025	5290	2850	4070	4047.40	1.23	0	4434	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1075	16.92	1.53	12	0.17	240.00	2653.00	8790	20230419	-53.81	3530	20231030	15.01	4360	-6.88	20240216	3715	9.29	20240201	8790	-53.81	20230419	3530	15.01	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
23	20240327	111207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-30	5	-0.74	159483180	39410	37.45	4025	4070	4025	5290	2850	4070	4046.77	1.23	0	5235	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1070	16.83	1.52	12	0.15	240.00	2653.00	8790	20230419	-54.04	3530	20231030	14.45	4360	-7.34	20240216	3715	8.75	20240201	8790	-54.04	20230419	3530	14.45	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
24	20240327	101203	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-15	5	-0.37	84927660	20989	19.94	4025	4070	4025	5290	2850	4070	4046.29	1.23	0	5325	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1074	16.90	1.53	12	0.08	240.00	2653.00	8790	20230419	-53.87	3530	20231030	14.87	4360	-7.00	20240216	3715	9.15	20240201	8790	-53.87	20230419	3530	14.87	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
25	20240327	091213	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-10	5	-0.25	39290020	9708	9.22	4025	4070	4025	5290	2850	4070	4047.18	1.23	0	3571	4116	4092	4051	4027	3986	4105	4040	26	1220	100	2600	5	1	26489500	1075	16.92	1.53	12	0.04	240.00	2653.00	8790	20230419	-53.81	3530	20231030	15.01	4360	-6.88	20240216	3715	9.29	20240201	8790	-53.81	20230419	3530	15.01	20231030	5.67	N	396300	100	26 억		325648	N	N	6	N	00	N
26	20240326	161102	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	20	2	0.49	423818385	104842	92.24	4025	4075	4010	5260	2835	4050	4042.42	1.17	0	15033	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1078	16.96	1.53	12	0.40	240.00	2653.00	8790	20230419	-53.70	3530	20231030	15.30	4360	-6.65	20240216	3715	9.56	20240201	8790	-53.70	20230419	3530	15.30	20231030	5.69	N	396300	100	26 억		310615	N	N	6	N	00	N
27	20240326	151155	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	0	3	0.00	388605460	96175	84.62	4025	4075	4010	5260	2835	4050	4040.61	1.17	0	16218	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1073	16.88	1.53	12	0.36	240.00	2653.00	8790	20230419	-53.92	3530	20231030	14.73	4360	-7.11	20240216	3715	9.02	20240201	8790	-53.92	20230419	3530	14.73	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
28	20240326	141152	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-20	5	-0.49	310072400	76687	67.47	4025	4075	4010	5260	2835	4050	4043.35	1.17	0	8969	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1068	16.79	1.52	12	0.29	240.00	2653.00	8790	20230419	-54.15	3530	20231030	14.16	4360	-7.57	20240216	3715	8.48	20240201	8790	-54.15	20230419	3530	14.16	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
29	20240326	131146	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4010	-40	5	-0.99	270423980	66818	58.79	4025	4075	4010	5260	2835	4050	4047.17	1.17	0	8125	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1062	16.71	1.51	12	0.25	240.00	2653.00	8790	20230419	-54.38	3530	20231030	13.60	4360	-8.03	20240216	3715	7.94	20240201	8790	-54.38	20230419	3530	13.60	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
30	20240326	121145	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	5	2	0.12	164602955	40581	35.70	4025	4075	4025	5260	2835	4050	4056.16	1.17	0	9039	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1074	16.90	1.53	12	0.15	240.00	2653.00	8790	20230419	-53.87	3530	20231030	14.87	4360	-7.00	20240216	3715	9.15	20240201	8790	-53.87	20230419	3530	14.87	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
31	20240326	111141	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	10	2	0.25	108335095	26688	23.48	4025	4075	4025	5260	2835	4050	4059.32	1.17	0	8096	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1075	16.92	1.53	12	0.10	240.00	2653.00	8790	20230419	-53.81	3530	20231030	15.01	4360	-6.88	20240216	3715	9.29	20240201	8790	-53.81	20230419	3530	15.01	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
32	20240326	101147	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	20	2	0.49	77145895	19005	16.72	4025	4075	4025	5260	2835	4050	4059.24	1.17	0	8320	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1078	16.96	1.53	12	0.07	240.00	2653.00	8790	20230419	-53.70	3530	20231030	15.30	4360	-6.65	20240216	3715	9.56	20240201	8790	-53.70	20230419	3530	15.30	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
33	20240326	091154	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	25	2	0.62	20585865	5087	4.48	4025	4075	4025	5260	2835	4050	4046.76	1.17	0	1705	4166	4107	4076	4017	3986	4092	4002	26	1210	100	2590	5	1	26489500	1079	16.98	1.54	12	0.02	240.00	2653.00	8790	20230419	-53.64	3530	20231030	15.44	4360	-6.54	20240216	3715	9.69	20240201	8790	-53.64	20230419	3530	15.44	20231030	5.69	N	396300	100	26 억		310615	N	N	3	N	00	N
34	20240325	161234	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-30	5	-0.74	454909120	111405	102.32	4135	4135	4045	5300	2860	4080	4083.75	1.17	0	-22	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1073	27.00	1.68	12	0.42	150.00	2407.00	8790	20230419	-53.92	3530	20231030	14.73	4360	-7.11	20240216	3715	9.02	20240201	8790	-53.92	20230419	3530	14.73	20231030	5.60	N	396300	100	26 억		310637	N	N	3	N	00	N
35	20240325	151239	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-25	5	-0.61	424173545	103819	95.36	4135	4135	4045	5300	2860	4080	4085.70	1.17	0	-913	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1074	27.03	1.68	12	0.39	150.00	2407.00	8790	20230419	-53.87	3530	20231030	14.87	4360	-7.00	20240216	3715	9.15	20240201	8790	-53.87	20230419	3530	14.87	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
36	20240325	141237	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	5	2	0.12	312261960	76305	70.08	4135	4135	4055	5300	2860	4080	4092.29	1.17	0	10782	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1082	27.23	1.70	12	0.29	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
37	20240325	131234	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	5	2	0.12	272530665	66581	61.15	4135	4135	4055	5300	2860	4080	4093.22	1.17	0	16553	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1082	27.23	1.70	12	0.25	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
38	20240325	121239	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	20	2	0.49	222152520	54251	49.83	4135	4135	4055	5300	2860	4080	4094.90	1.17	0	16663	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1086	27.33	1.70	12	0.20	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4360	-5.96	20240216	3715	10.36	20240201	8790	-53.36	20230419	3530	16.15	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
39	20240325	111238	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	15	2	0.37	204917870	50041	45.96	4135	4135	4055	5300	2860	4080	4095.00	1.17	0	15709	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1085	27.30	1.70	12	0.19	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4360	-6.08	20240216	3715	10.23	20240201	8790	-53.41	20230419	3530	16.01	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
40	20240325	101237	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	30	2	0.74	129206655	31567	28.99	4135	4135	4055	5300	2860	4080	4093.09	1.17	0	9695	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1089	27.40	1.71	12	0.12	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4360	-5.73	20240216	3715	10.63	20240201	8790	-53.24	20230419	3530	16.43	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
41	20240325	091241	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	10	2	0.25	27609275	6724	6.18	4135	4135	4090	5300	2860	4080	4106.08	1.17	0	-1408	4136	4107	4071	4042	4006	4122	4057	26	1220	100	2610	5	1	26489500	1083	27.27	1.70	12	0.03	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4360	-6.19	20240216	3715	10.09	20240201	8790	-53.47	20230419	3530	15.86	20231030	5.60	N	396300	100	26 억		310637	N	N	2	N	00	N
42	20240322	161238	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	10	2	0.25	439446465	108048	62.64	4070	4100	4035	5290	2850	4070	4067.02	1.06	0	29716	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1081	27.20	1.70	12	0.41	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4360	-6.42	20240216	3715	9.83	20240201	8790	-53.58	20230419	3530	15.58	20231030	5.64	N	396300	100	26 억		280921	N	N	2	N	00	N
43	20240322	151242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	15	2	0.37	420071495	103296	59.88	4070	4100	4035	5290	2850	4070	4066.68	1.06	0	29090	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1082	27.23	1.70	12	0.39	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
44	20240322	141228	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	5	2	0.12	325657050	80097	46.43	4070	4100	4035	5290	2850	4070	4065.78	1.06	0	19409	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1079	27.17	1.69	12	0.30	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4360	-6.54	20240216	3715	9.69	20240201	8790	-53.64	20230419	3530	15.44	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
45	20240322	131234	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-5	5	-0.12	284390375	69937	40.54	4070	4100	4035	5290	2850	4070	4066.38	1.06	0	17620	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1077	27.10	1.69	12	0.26	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	4360	-6.77	20240216	3715	9.42	20240201	8790	-53.75	20230419	3530	15.16	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
46	20240322	121230	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	10	2	0.25	249964250	61469	35.63	4070	4100	4035	5290	2850	4070	4066.51	1.06	0	14578	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1081	27.20	1.70	12	0.23	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4360	-6.42	20240216	3715	9.83	20240201	8790	-53.58	20230419	3530	15.58	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
47	20240322	111238	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	10	2	0.25	207837210	51138	29.65	4070	4100	4035	5290	2850	4070	4064.24	1.06	0	9637	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1081	27.20	1.70	12	0.19	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4360	-6.42	20240216	3715	9.83	20240201	8790	-53.58	20230419	3530	15.58	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
48	20240322	101229	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-5	5	-0.12	121078430	29879	17.32	4070	4090	4035	5290	2850	4070	4052.29	1.06	0	965	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1077	27.10	1.69	12	0.11	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	4360	-6.77	20240216	3715	9.42	20240201	8790	-53.75	20230419	3530	15.16	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
49	20240322	091230	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-10	5	-0.25	12399600	3051	1.77	4070	4090	4060	5290	2850	4070	4064.11	1.06	0	-935	4196	4132	4101	4037	4006	4117	4022	26	1220	100	2600	5	1	26489500	1075	27.07	1.69	12	0.01	150.00	2407.00	8790	20230419	-53.81	3530	20231030	15.01	4360	-6.88	20240216	3715	9.29	20240201	8790	-53.81	20230419	3530	15.01	20231030	5.64	N	396300	100	26 억		280921	N	N	3	N	00	N
50	20240321	161232	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-45	5	-1.09	699955045	170594	114.60	4115	4165	4070	5340	2885	4115	4103.16	0.96	0	27246	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1078	27.13	1.69	12	0.64	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	4360	-6.65	20240216	3715	9.56	20240201	8790	-53.70	20230419	3530	15.30	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
51	20240321	151230	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-40	5	-0.97	672436220	163834	110.06	4115	4165	4070	5340	2885	4115	4104.38	0.96	0	24928	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1079	27.17	1.69	12	0.62	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4360	-6.54	20240216	3715	9.69	20240201	8790	-53.64	20230419	3530	15.44	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
52	20240321	141227	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	-30	5	-0.73	557295945	135597	91.09	4115	4165	4070	5340	2885	4115	4109.94	0.96	0	12611	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1082	27.23	1.70	12	0.51	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
53	20240321	131217	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-10	5	-0.24	497933150	121074	81.33	4115	4165	4070	5340	2885	4115	4112.63	0.96	0	10819	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1087	27.37	1.71	12	0.46	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	4360	-5.85	20240216	3715	10.50	20240201	8790	-53.30	20230419	3530	16.29	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
54	20240321	121232	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-15	5	-0.36	294502225	71283	47.89	4115	4165	4090	5340	2885	4115	4131.45	0.96	0	4857	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1086	27.33	1.70	12	0.27	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4360	-5.96	20240216	3715	10.36	20240201	8790	-53.36	20230419	3530	16.15	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
55	20240321	111229	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	20	2	0.49	222928895	53861	36.18	4115	4165	4105	5340	2885	4115	4138.97	0.96	0	6011	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1095	27.57	1.72	12	0.20	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4360	-5.16	20240216	3715	11.31	20240201	8790	-52.96	20230419	3530	17.14	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
56	20240321	101231	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	25	2	0.61	176015490	42501	28.55	4115	4165	4105	5340	2885	4115	4141.44	0.96	0	6031	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1097	27.60	1.72	12	0.16	150.00	2407.00	8790	20230419	-52.90	3530	20231030	17.28	4360	-5.05	20240216	3715	11.44	20240201	8790	-52.90	20230419	3530	17.28	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
57	20240321	091237	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	45	2	1.09	53244505	12907	8.67	4115	4165	4105	5340	2885	4115	4125.24	0.96	0	7035	4235	4175	4140	4080	4045	4157	4062	26	1225	100	2630	5	1	26489500	1102	27.73	1.73	12	0.05	150.00	2407.00	8790	20230419	-52.67	3530	20231030	17.85	4360	-4.59	20240216	3715	11.98	20240201	8790	-52.67	20230419	3530	17.85	20231030	5.64	N	396300	100	26 억		253555	N	N	3	N	00	N
58	20240320	161214	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-60	5	-1.44	613520400	148082	82.00	4180	4200	4105	5420	2925	4175	4143.35	0.92	0	9242	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1090	27.43	1.71	12	0.56	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	4360	-5.62	20240216	3715	10.77	20240201	8790	-53.19	20230419	3530	16.57	20231030	5.69	N	396300	100	26 억		243366	N	N	3	N	00	N
59	20240320	151221	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-55	5	-1.32	534596070	128881	71.37	4180	4200	4105	5420	2925	4175	4147.98	0.92	0	4113	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1091	27.47	1.71	12	0.49	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
60	20240320	141226	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-55	5	-1.32	458686600	110464	61.17	4180	4200	4105	5420	2925	4175	4152.36	0.92	0	1542	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1091	27.47	1.71	12	0.42	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
61	20240320	131226	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	-30	5	-0.72	407449180	98026	54.28	4180	4200	4110	5420	2925	4175	4156.54	0.92	0	-169	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1098	27.63	1.72	12	0.37	150.00	2407.00	8790	20230419	-52.84	3530	20231030	17.42	4360	-4.93	20240216	3715	11.57	20240201	8790	-52.84	20230419	3530	17.42	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
62	20240320	121218	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-25	5	-0.60	366489425	88128	48.80	4180	4200	4110	5420	2925	4175	4158.60	0.92	0	293	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1099	27.67	1.72	12	0.33	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4360	-4.82	20240216	3715	11.71	20240201	8790	-52.79	20230419	3530	17.56	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
63	20240320	111219	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-45	5	-1.08	313046285	75231	41.66	4180	4200	4110	5420	2925	4175	4161.13	0.92	0	111	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1094	27.53	1.72	12	0.28	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
64	20240320	101212	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	-30	5	-0.72	234233810	56179	31.11	4180	4200	4135	5420	2925	4175	4169.42	0.92	0	183	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1098	27.63	1.72	12	0.21	150.00	2407.00	8790	20230419	-52.84	3530	20231030	17.42	4360	-4.93	20240216	3715	11.57	20240201	8790	-52.84	20230419	3530	17.42	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
65	20240320	091220	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	-20	5	-0.48	95415685	22800	12.63	4180	4200	4155	5420	2925	4175	4184.90	0.92	0	1059	4245	4210	4145	4110	4045	4227	4127	26	1245	100	2670	5	1	26489500	1101	27.70	1.73	12	0.09	150.00	2407.00	8790	20230419	-52.73	3530	20231030	17.71	4360	-4.70	20240216	3715	11.84	20240201	8790	-52.73	20230419	3530	17.71	20231030	5.69	N	396300	100	26 억		243366	N	N	31	N	00	N
66	20240319	161205	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	0	3	0.00	722994095	175484	68.47	4160	4180	4080	5420	2925	4175	4119.97	0.87	0	14212	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1106	27.83	1.73	12	0.66	150.00	2407.00	8790	20230419	-52.50	3530	20231030	18.27	4360	-4.24	20240216	3715	12.38	20240201	8790	-52.50	20230419	3530	18.27	20231030	5.70	N	396300	100	26 억		229158	N	N	31	N	00	N
67	20240319	151218	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	-20	5	-0.48	692214840	168094	65.59	4160	4180	4080	5420	2925	4175	4118.02	0.87	0	14308	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1101	27.70	1.73	12	0.63	150.00	2407.00	8790	20230419	-52.73	3530	20231030	17.71	4360	-4.70	20240216	3715	11.84	20240201	8790	-52.73	20230419	3530	17.71	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
68	20240319	141216	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-55	5	-1.32	510635695	124291	48.50	4160	4170	4080	5420	2925	4175	4108.39	0.87	0	4794	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1091	27.47	1.71	12	0.47	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
69	20240319	131144	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-75	5	-1.80	438280135	106597	41.59	4160	4170	4080	5420	2925	4175	4111.56	0.87	0	768	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1086	27.33	1.70	12	0.40	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4360	-5.96	20240216	3715	10.36	20240201	8790	-53.36	20230419	3530	16.15	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
70	20240319	121208	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-65	5	-1.56	300530385	72950	28.46	4160	4170	4105	5420	2925	4175	4119.68	0.87	0	15057	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1089	27.40	1.71	12	0.28	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4360	-5.73	20240216	3715	10.63	20240201	8790	-53.24	20230419	3530	16.43	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
71	20240319	111215	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-65	5	-1.56	237436170	57612	22.48	4160	4170	4105	5420	2925	4175	4121.30	0.87	0	13068	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1089	27.40	1.71	12	0.22	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4360	-5.73	20240216	3715	10.63	20240201	8790	-53.24	20230419	3530	16.43	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
72	20240319	101217	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-40	5	-0.96	183481395	44493	17.36	4160	4170	4105	5420	2925	4175	4123.82	0.87	0	9600	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1095	27.57	1.72	12	0.17	150.00	2407.00	8790	20230419	-52.96	3530	20231030	17.14	4360	-5.16	20240216	3715	11.31	20240201	8790	-52.96	20230419	3530	17.14	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
73	20240319	091217	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-50	5	-1.20	72224750	17472	6.82	4160	4170	4120	5420	2925	4175	4133.74	0.87	0	3730	4291	4232	4156	4097	4021	4262	4127	26	1245	100	2670	5	1	26489500	1093	27.50	1.71	12	0.07	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	4360	-5.39	20240216	3715	11.04	20240201	8790	-53.07	20230419	3530	16.86	20231030	5.70	N	396300	100	26 억		229158	N	N	13	N	00	N
74	20240318	161208	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	45	2	1.09	1058238075	254676	132.26	4135	4215	4080	5360	2895	4130	4155.20	0.87	0	-1656	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1106	27.83	1.73	12	0.96	150.00	2407.00	8790	20230419	-52.50	3530	20231030	18.27	4360	-4.24	20240216	3715	12.38	20240201	8790	-52.50	20230419	3530	18.27	20231030	5.63	N	396300	100	26 억		231116	N	N	13	N	00	N
75	20240318	151206	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	30	2	0.73	1016707775	244717	127.09	4135	4215	4080	5360	2895	4130	4154.63	0.87	0	-1318	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1102	27.73	1.73	12	0.92	150.00	2407.00	8790	20230419	-52.67	3530	20231030	17.85	4360	-4.59	20240216	3715	11.98	20240201	8790	-52.67	20230419	3530	17.85	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
76	20240318	141207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	65	2	1.57	712033650	171867	89.25	4135	4200	4080	5360	2895	4130	4142.93	0.87	0	20560	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1111	27.97	1.74	12	0.65	150.00	2407.00	8790	20230419	-52.28	3530	20231030	18.84	4360	-3.78	20240216	3715	12.92	20240201	8790	-52.28	20230419	3530	18.84	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
77	20240318	131207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	20	2	0.48	438883975	106336	55.22	4135	4155	4080	5360	2895	4130	4127.33	0.87	0	21945	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1099	27.67	1.72	12	0.40	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4360	-4.82	20240216	3715	11.71	20240201	8790	-52.79	20230419	3530	17.56	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
78	20240318	121201	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	25	2	0.61	338293785	82023	42.60	4135	4155	4080	5360	2895	4130	4124.38	0.87	0	17096	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1101	27.70	1.73	12	0.31	150.00	2407.00	8790	20230419	-52.73	3530	20231030	17.71	4360	-4.70	20240216	3715	11.84	20240201	8790	-52.73	20230419	3530	17.71	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
79	20240318	111210	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	0	3	0.00	290408735	70455	36.59	4135	4150	4080	5360	2895	4130	4121.90	0.87	0	18655	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1094	27.53	1.72	12	0.27	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
80	20240318	101207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-10	5	-0.24	198282575	48186	25.02	4135	4150	4080	5360	2895	4130	4114.94	0.87	0	17921	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1091	27.47	1.71	12	0.18	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
81	20240318	091207	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	15	2	0.36	65013240	15783	8.20	4135	4150	4105	5360	2895	4130	4119.19	0.87	0	8136	4230	4180	4115	4065	4000	4205	4090	26	1230	100	2640	5	1	26489500	1098	27.63	1.72	12	0.06	150.00	2407.00	8790	20230419	-52.84	3530	20231030	17.42	4360	-4.93	20240216	3715	11.57	20240201	8790	-52.84	20230419	3530	17.42	20231030	5.63	N	396300	100	26 억		231116	N	N	0	N	00	N
82	20240315	161152	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	25	2	0.61	781310145	190307	69.15	4085	4165	4050	5330	2875	4105	4105.37	0.76	0	29572	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1094	27.53	1.72	12	0.72	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
83	20240315	151115	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	25	2	0.61	719496060	175273	63.68	4085	4165	4050	5330	2875	4105	4105.00	0.76	0	29527	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1094	27.53	1.72	12	0.66	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
84	20240315	141050	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	-5	5	-0.12	585794240	142759	51.87	4085	4165	4050	5330	2875	4105	4103.38	0.76	0	14623	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1086	27.33	1.70	12	0.54	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4360	-5.96	20240216	3715	10.36	20240201	8790	-53.36	20230419	3530	16.15	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
85	20240315	131155	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	25	2	0.61	545138865	132869	48.28	4085	4165	4050	5330	2875	4105	4102.83	0.76	0	16659	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1094	27.53	1.72	12	0.50	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
86	20240315	121154	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	15	2	0.37	465524005	113511	41.24	4085	4165	4050	5330	2875	4105	4101.14	0.76	0	10054	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1091	27.47	1.71	12	0.43	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
87	20240315	111151	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	15	2	0.37	410582860	100164	36.39	4085	4165	4050	5330	2875	4105	4099.11	0.76	0	9599	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1091	27.47	1.71	12	0.38	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
88	20240315	101156	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	20	2	0.49	291032640	71289	25.90	4085	4135	4050	5330	2875	4105	4082.43	0.76	0	10307	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1093	27.50	1.71	12	0.27	150.00	2407.00	8790	20230419	-53.07	3530	20231030	16.86	4360	-5.39	20240216	3715	11.04	20240201	8790	-53.07	20230419	3530	16.86	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
89	20240315	091202	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-15	5	-0.37	76961655	18904	6.87	4085	4100	4050	5330	2875	4105	4071.18	0.76	0	5223	4258	4181	4143	4066	4028	4162	4047	26	1225	100	2620	5	1	26489500	1083	27.27	1.70	12	0.07	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4360	-6.19	20240216	3715	10.09	20240201	8790	-53.47	20230419	3530	15.86	20231030	5.66	N	396300	100	26 억		201544	N	N	5	N	00	N
90	20240314	161140	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	-125	5	-2.96	1123135240	271260	52.71	4185	4220	4105	5490	2965	4230	4140.56	0.88	0	-11930	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1087	27.37	1.71	12	1.02	150.00	2407.00	8790	20230419	-53.30	3530	20231030	16.29	4360	-5.85	20240216	3715	10.50	20240201	8790	-53.30	20230419	3530	16.29	20231030	5.63	N	396300	100	26 억		233360	N	N	5	N	00	N
91	20240314	151147	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-115	5	-2.72	1080258585	260820	50.69	4185	4220	4105	5490	2965	4230	4141.76	0.88	0	-14121	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1090	27.43	1.71	12	0.98	150.00	2407.00	8790	20230419	-53.19	3530	20231030	16.57	4360	-5.62	20240216	3715	10.77	20240201	8790	-53.19	20230419	3530	16.57	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
92	20240314	141146	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-110	5	-2.60	997577965	240747	46.79	4185	4220	4105	5490	2965	4230	4143.66	0.88	0	-15557	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1091	27.47	1.71	12	0.91	150.00	2407.00	8790	20230419	-53.13	3530	20231030	16.71	4360	-5.50	20240216	3715	10.90	20240201	8790	-53.13	20230419	3530	16.71	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
93	20240314	131143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	-100	5	-2.36	846738695	204082	39.66	4185	4220	4120	5490	2965	4230	4148.99	0.88	0	-15443	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1094	27.53	1.72	12	0.77	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
94	20240314	121145	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-90	5	-2.13	736564910	177366	34.47	4185	4220	4125	5490	2965	4230	4152.78	0.88	0	-11640	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1097	27.60	1.72	12	0.67	150.00	2407.00	8790	20230419	-52.90	3530	20231030	17.28	4360	-5.05	20240216	3715	11.44	20240201	8790	-52.90	20230419	3530	17.28	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
95	20240314	111145	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-65	5	-1.54	620413360	149275	29.01	4185	4220	4125	5490	2965	4230	4156.15	0.88	0	-10330	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1103	27.77	1.73	12	0.56	150.00	2407.00	8790	20230419	-52.62	3530	20231030	17.99	4360	-4.47	20240216	3715	12.11	20240201	8790	-52.62	20230419	3530	17.99	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
96	20240314	101155	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	-85	5	-2.01	488048400	117398	22.81	4185	4220	4125	5490	2965	4230	4157.18	0.88	0	-6806	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1098	27.63	1.72	12	0.44	150.00	2407.00	8790	20230419	-52.84	3530	20231030	17.42	4360	-4.93	20240216	3715	11.57	20240201	8790	-52.84	20230419	3530	17.42	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
97	20240314	091150	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	-60	5	-1.42	152368755	36465	7.09	4185	4220	4155	5490	2965	4230	4178.43	0.88	0	2039	4333	4281	4208	4156	4083	4307	4182	26	1260	100	2700	5	1	26489500	1105	27.80	1.73	12	0.14	150.00	2407.00	8790	20230419	-52.56	3530	20231030	18.13	4360	-4.36	20240216	3715	12.25	20240201	8790	-52.56	20230419	3530	18.13	20231030	5.63	N	396300	100	26 억		233360	N	N	3	N	00	N
98	20240313	161130	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	80	2	1.93	2138709085	510642	51.74	4205	4260	4135	5390	2905	4150	4188.23	0.80	0	22317	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1121	28.20	1.76	12	1.93	150.00	2407.00	8790	20230419	-51.88	3530	20231030	19.83	4360	-2.98	20240216	3715	13.86	20240201	8790	-51.88	20230419	3530	19.83	20231030	5.59	N	396300	100	26 억		211074	N	N	3	N	00	N
99	20240313	151136	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	45	2	1.08	2055803835	490980	49.75	4205	4260	4135	5390	2905	4150	4187.14	0.80	0	21848	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1111	27.97	1.74	12	1.85	150.00	2407.00	8790	20230419	-52.28	3530	20231030	18.84	4360	-3.78	20240216	3715	12.92	20240201	8790	-52.28	20230419	3530	18.84	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
100	20240313	141133	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	80	2	1.93	1845939080	441109	44.69	4205	4260	4135	5390	2905	4150	4184.77	0.80	0	28993	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1121	28.20	1.76	12	1.67	150.00	2407.00	8790	20230419	-51.88	3530	20231030	19.83	4360	-2.98	20240216	3715	13.86	20240201	8790	-51.88	20230419	3530	19.83	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
101	20240313	131143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	45	2	1.08	1518814685	363120	36.79	4205	4260	4135	5390	2905	4150	4182.68	0.80	0	4076	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1111	27.97	1.74	12	1.37	150.00	2407.00	8790	20230419	-52.28	3530	20231030	18.84	4360	-3.78	20240216	3715	12.92	20240201	8790	-52.28	20230419	3530	18.84	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
102	20240313	121137	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	30	2	0.72	1369668740	327517	33.18	4205	4260	4135	5390	2905	4150	4181.98	0.80	0	-653	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1107	27.87	1.74	12	1.24	150.00	2407.00	8790	20230419	-52.45	3530	20231030	18.41	4360	-4.13	20240216	3715	12.52	20240201	8790	-52.45	20230419	3530	18.41	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
103	20240313	111132	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	25	2	0.60	1207598315	288609	29.24	4205	4260	4135	5390	2905	4150	4184.20	0.80	0	-2511	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1106	27.83	1.73	12	1.09	150.00	2407.00	8790	20230419	-52.50	3530	20231030	18.27	4360	-4.24	20240216	3715	12.38	20240201	8790	-52.50	20230419	3530	18.27	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
104	20240313	101131	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	40	2	0.96	1056202915	252359	25.57	4205	4260	4135	5390	2905	4150	4185.32	0.80	0	-8161	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1110	27.93	1.74	12	0.95	150.00	2407.00	8790	20230419	-52.33	3530	20231030	18.70	4360	-3.90	20240216	3715	12.79	20240201	8790	-52.33	20230419	3530	18.70	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
105	20240313	091141	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	45	2	1.08	478112300	113800	11.53	4205	4260	4150	5390	2905	4150	4201.34	0.80	0	-12132	4310	4230	4145	4065	3980	4270	4105	26	1240	100	2650	5	1	26489500	1111	27.97	1.74	12	0.43	150.00	2407.00	8790	20230419	-52.28	3530	20231030	18.84	4360	-3.78	20240216	3715	12.92	20240201	8790	-52.28	20230419	3530	18.84	20231030	5.59	N	396300	100	26 억		211074	N	N	6	N	00	N
106	20240312	161121	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	115	2	2.85	4067207640	979679	292.25	4065	4225	4060	5240	2825	4035	4151.57	0.79	0	-3913	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1099	27.67	1.72	12	3.70	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4360	-4.82	20240216	3715	11.71	20240201	8790	-52.79	20230419	3530	17.56	20231030	5.59	N	396300	100	26 억		210241	N	N	6	N	00	N
107	20240312	151118	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	115	2	2.85	3911389825	942091	281.03	4065	4225	4060	5240	2825	4035	4151.82	0.79	0	-19388	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1099	27.67	1.72	12	3.56	150.00	2407.00	8790	20230419	-52.79	3530	20231030	17.56	4360	-4.82	20240216	3715	11.71	20240201	8790	-52.79	20230419	3530	17.56	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
108	20240312	141109	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	135	2	3.35	3412186860	822177	245.26	4065	4225	4060	5240	2825	4035	4150.19	0.79	0	-39203	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1105	27.80	1.73	12	3.10	150.00	2407.00	8790	20230419	-52.56	3530	20231030	18.13	4360	-4.36	20240216	3715	12.25	20240201	8790	-52.56	20230419	3530	18.13	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
109	20240312	131026	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	75	2	1.86	1295743460	316386	94.38	4065	4140	4060	5240	2825	4035	4095.45	0.79	0	27097	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1089	27.40	1.71	12	1.19	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4360	-5.73	20240216	3715	10.63	20240201	8790	-53.24	20230419	3530	16.43	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
110	20240312	121123	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	50	2	1.24	898723615	219580	65.50	4065	4140	4060	5240	2825	4035	4092.92	0.79	0	19084	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1082	27.23	1.70	12	0.83	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
111	20240312	111120	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	60	2	1.49	704649610	171950	51.29	4065	4140	4060	5240	2825	4035	4097.99	0.79	0	10838	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1085	27.30	1.70	12	0.65	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4360	-6.08	20240216	3715	10.23	20240201	8790	-53.41	20230419	3530	16.01	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
112	20240312	101121	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	65	2	1.61	557761205	136026	40.58	4065	4140	4060	5240	2825	4035	4100.40	0.79	0	6084	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1086	27.33	1.70	12	0.51	150.00	2407.00	8790	20230419	-53.36	3530	20231030	16.15	4360	-5.96	20240216	3715	10.36	20240201	8790	-53.36	20230419	3530	16.15	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
113	20240312	091119	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	50	2	1.24	80110665	19646	5.86	4065	4090	4060	5240	2825	4035	4077.71	0.79	0	-3316	4168	4101	4063	3996	3958	4082	3977	26	1205	100	2580	5	1	26489500	1082	27.23	1.70	12	0.07	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.59	N	396300	100	26 억		210241	N	N	1	N	00	N
114	20240311	161116	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-45	5	-1.10	1353677210	332501	9.84	4070	4130	4025	5300	2860	4080	4071.37	0.68	0	29818	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1069	26.90	1.68	12	1.26	150.00	2407.00	8790	20230419	-54.10	3530	20231030	14.31	4360	-7.45	20240216	3715	8.61	20240201	8790	-54.10	20230419	3530	14.31	20231030	5.64	N	396300	100	26 억		180171	N	N	1	N	00	N
115	20240311	151114	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-50	5	-1.23	1263555355	310161	9.18	4070	4130	4025	5300	2860	4080	4073.86	0.68	0	19450	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1068	26.87	1.67	12	1.17	150.00	2407.00	8790	20230419	-54.15	3530	20231030	14.16	4360	-7.57	20240216	3715	8.48	20240201	8790	-54.15	20230419	3530	14.16	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
116	20240311	141111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-15	5	-0.37	1008631550	247065	7.31	4070	4130	4040	5300	2860	4080	4082.46	0.68	0	5570	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1077	27.10	1.69	12	0.93	150.00	2407.00	8790	20230419	-53.75	3530	20231030	15.16	4360	-6.77	20240216	3715	9.42	20240201	8790	-53.75	20230419	3530	15.16	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
117	20240311	131111	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-5	5	-0.12	936640600	229342	6.78	4070	4130	4040	5300	2860	4080	4084.04	0.68	0	9419	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1079	27.17	1.69	12	0.87	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4360	-6.54	20240216	3715	9.69	20240201	8790	-53.64	20230419	3530	15.44	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
118	20240311	121114	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	5	2	0.12	835701685	204595	6.05	4070	4130	4040	5300	2860	4080	4084.67	0.68	0	8081	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1082	27.23	1.70	12	0.77	150.00	2407.00	8790	20230419	-53.53	3530	20231030	15.72	4360	-6.31	20240216	3715	9.96	20240201	8790	-53.53	20230419	3530	15.72	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
119	20240311	111108	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	10	2	0.25	720006365	176353	5.22	4070	4130	4040	5300	2860	4080	4082.76	0.68	0	1472	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1083	27.27	1.70	12	0.67	150.00	2407.00	8790	20230419	-53.47	3530	20231030	15.86	4360	-6.19	20240216	3715	10.09	20240201	8790	-53.47	20230419	3530	15.86	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
120	20240311	101059	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-5	5	-0.12	546658695	133750	3.96	4070	4130	4040	5300	2860	4080	4087.19	0.68	0	-11812	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1079	27.17	1.69	12	0.50	150.00	2407.00	8790	20230419	-53.64	3530	20231030	15.44	4360	-6.54	20240216	3715	9.69	20240201	8790	-53.64	20230419	3530	15.44	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
121	20240311	091103	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	15	2	0.37	247579705	60683	1.80	4070	4120	4040	5300	2860	4080	4079.89	0.68	0	-9281	4456	4267	4091	3902	3726	4362	3997	26	1220	100	2610	5	1	26489500	1085	27.30	1.70	12	0.23	150.00	2407.00	8790	20230419	-53.41	3530	20231030	16.01	4360	-6.08	20240216	3715	10.23	20240201	8790	-53.41	20230419	3530	16.01	20231030	5.64	N	396300	100	26 억		180171	N	N	2	N	00	N
122	20240308	161108	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	240	2	6.25	13961141650	3368492	433.42	3915	4280	3915	4990	2690	3840	4144.66	0.67	0	6957	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1081	27.20	1.70	12	12.72	150.00	2407.00	8790	20230419	-53.58	3530	20231030	15.58	4360	-6.42	20240216	3715	9.83	20240201	8790	-53.58	20230419	3530	15.58	20231030	5.67	N	396300	100	26 억		177425	N	N	2	N	00	N
123	20240308	151107	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	270	2	7.03	13702906725	3305348	425.29	3915	4280	3915	4990	2690	3840	4145.68	0.67	0	3542	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1089	27.40	1.71	12	12.48	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4360	-5.73	20240216	3715	10.63	20240201	8790	-53.24	20230419	3530	16.43	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
124	20240308	141100	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	270	2	7.03	13031252645	3142777	404.38	3915	4280	3915	4990	2690	3840	4146.41	0.67	0	-6497	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1089	27.40	1.71	12	11.86	150.00	2407.00	8790	20230419	-53.24	3530	20231030	16.43	4360	-5.73	20240216	3715	10.63	20240201	8790	-53.24	20230419	3530	16.43	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
125	20240308	131055	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	290	2	7.55	12690403535	3060149	393.74	3915	4280	3915	4990	2690	3840	4146.99	0.67	0	-10097	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1094	27.53	1.72	12	11.55	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
126	20240308	121059	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	230	2	5.99	11609167445	2797476	359.95	3915	4280	3915	4990	2690	3840	4149.87	0.67	0	9574	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1078	27.13	1.69	12	10.56	150.00	2407.00	8790	20230419	-53.70	3530	20231030	15.30	4360	-6.65	20240216	3715	9.56	20240201	8790	-53.70	20230419	3530	15.30	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
127	20240308	111101	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	290	2	7.55	10889946580	2622014	337.37	3915	4280	3915	4990	2690	3840	4153.28	0.67	0	14674	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1094	27.53	1.72	12	9.90	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
128	20240308	101056	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	290	2	7.55	10118982550	2435442	313.36	3915	4280	3915	4990	2690	3840	4154.89	0.67	0	956	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1094	27.53	1.72	12	9.19	150.00	2407.00	8790	20230419	-53.01	3530	20231030	17.00	4360	-5.28	20240216	3715	11.17	20240201	8790	-53.01	20230419	3530	17.00	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
129	20240308	091054	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	205	2	5.34	1912946735	467300	60.13	3915	4170	3915	4990	2690	3840	4093.62	0.67	0	31856	4190	4015	3875	3700	3560	4102	3787	26	1150	100	2450	5	1	26489500	1072	26.97	1.68	12	1.76	150.00	2407.00	8790	20230419	-53.98	3530	20231030	14.59	4360	-7.22	20240216	3715	8.88	20240201	8790	-53.98	20230419	3530	14.59	20231030	5.67	N	396300	100	26 억		177425	N	N	1	N	00	N
130	20240307	161056	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	70	2	1.86	2646553215	676523	763.85	3770	4050	3735	4900	2640	3770	3912.06	0.69	0	-4072	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	1017	25.60	1.60	12	2.55	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	4360	-11.93	20240216	3715	3.36	20240201	8790	-56.31	20230419	3530	8.78	20231030	5.64	N	396300	100	26 억		182458	N	N	1	N	00	N
131	20240307	151038	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	75	2	1.99	2598002595	663891	749.59	3770	4050	3735	4900	2640	3770	3913.30	0.69	0	-9918	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	1019	25.63	1.60	12	2.51	150.00	2407.00	8790	20230419	-56.26	3530	20231030	8.92	4360	-11.81	20240216	3715	3.50	20240201	8790	-56.26	20230419	3530	8.92	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
132	20240307	141032	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	125	2	3.32	2090787280	532267	600.98	3770	4050	3735	4900	2640	3770	3928.08	0.69	0	-27020	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	1032	25.97	1.62	12	2.01	150.00	2407.00	8790	20230419	-55.69	3530	20231030	10.34	4360	-10.67	20240216	3715	4.85	20240201	8790	-55.69	20230419	3530	10.34	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
133	20240307	131044	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	30	2	0.80	294777105	77466	87.47	3770	3875	3735	4900	2640	3770	3805.24	0.69	0	5987	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	1007	25.33	1.58	12	0.29	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
134	20240307	121050	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3820	50	2	1.33	275626155	72442	81.79	3770	3875	3735	4900	2640	3770	3804.78	0.69	0	7172	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	1012	25.47	1.59	12	0.27	150.00	2407.00	8790	20230419	-56.54	3530	20231030	8.22	4360	-12.39	20240216	3715	2.83	20240201	8790	-56.54	20230419	3530	8.22	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
135	20240307	111056	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3830	60	2	1.59	258532495	67962	76.74	3770	3875	3735	4900	2640	3770	3804.07	0.69	0	8326	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	1015	25.53	1.59	12	0.26	150.00	2407.00	8790	20230419	-56.43	3530	20231030	8.50	4360	-12.16	20240216	3715	3.10	20240201	8790	-56.43	20230419	3530	8.50	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
136	20240307	101048	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3755	-15	5	-0.40	92436535	24641	27.82	3770	3800	3735	4900	2640	3770	3751.33	0.69	0	-5515	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	995	25.03	1.56	12	0.09	150.00	2407.00	8790	20230419	-57.28	3530	20231030	6.37	4360	-13.88	20240216	3715	1.08	20240201	8790	-57.28	20230419	3530	6.37	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
137	20240307	091050	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	0	3	0.00	10288080	2722	3.07	3770	3800	3770	4900	2640	3770	3779.60	0.69	0	-1306	3843	3806	3783	3746	3723	3795	3735	26	1130	100	2410	5	1	26489500	999	25.13	1.57	12	0.01	150.00	2407.00	8790	20230419	-57.11	3530	20231030	6.80	4360	-13.53	20240216	3715	1.48	20240201	8790	-57.11	20230419	3530	6.80	20231030	5.64	N	396300	100	26 억		182458	N	N	0	N	00	N
138	20240306	161041	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3770	-25	5	-0.66	334825195	88534	94.23	3795	3820	3760	4930	2660	3795	3781.89	0.77	0	-20366	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	999	25.13	1.57	12	0.33	150.00	2407.00	8790	20230419	-57.11	3530	20231030	6.80	4360	-13.53	20240216	3715	1.48	20240201	8790	-57.11	20230419	3530	6.80	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
139	20240306	151044	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3765	-30	5	-0.79	322507165	85268	90.75	3795	3820	3760	4930	2660	3795	3782.28	0.77	0	-19695	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	997	25.10	1.56	12	0.32	150.00	2407.00	8790	20230419	-57.17	3530	20231030	6.66	4360	-13.65	20240216	3715	1.35	20240201	8790	-57.17	20230419	3530	6.66	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
140	20240306	141051	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3780	-15	5	-0.40	247125990	65270	69.47	3795	3820	3760	4930	2660	3795	3786.21	0.77	0	-14926	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	1001	25.20	1.57	12	0.25	150.00	2407.00	8790	20230419	-57.00	3530	20231030	7.08	4360	-13.30	20240216	3715	1.75	20240201	8790	-57.00	20230419	3530	7.08	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
141	20240306	131050	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3775	-20	5	-0.53	156726010	41301	43.96	3795	3820	3765	4930	2660	3795	3794.73	0.77	0	-10022	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	1000	25.17	1.57	12	0.16	150.00	2407.00	8790	20230419	-57.05	3530	20231030	6.94	4360	-13.42	20240216	3715	1.62	20240201	8790	-57.05	20230419	3530	6.94	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
142	20240306	121048	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-5	5	-0.13	113524525	29872	31.79	3795	3820	3765	4930	2660	3795	3800.37	0.77	0	-7859	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	1004	25.27	1.57	12	0.11	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	4360	-13.07	20240216	3715	2.02	20240201	8790	-56.88	20230419	3530	7.37	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
143	20240306	111046	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	0	3	0.00	102347110	26923	28.65	3795	3820	3765	4930	2660	3795	3801.47	0.77	0	-7218	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	1005	25.30	1.58	12	0.10	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	4360	-12.96	20240216	3715	2.15	20240201	8790	-56.83	20230419	3530	7.51	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
144	20240306	101023	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	20	2	0.53	74778930	19685	20.95	3795	3815	3765	4930	2660	3795	3798.78	0.77	0	-5949	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	1011	25.43	1.58	12	0.07	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
145	20240306	091041	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	5	2	0.13	37605160	9913	10.55	3795	3815	3765	4930	2660	3795	3793.52	0.77	0	-1564	3848	3821	3803	3776	3758	3812	3767	26	1135	100	2420	5	1	26489500	1007	25.33	1.58	12	0.04	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.63	N	396300	100	26 억		202900	N	N	0	N	00	N
146	20240305	161035	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3795	-55	5	-1.43	355897710	93639	124.45	3825	3830	3785	5000	2695	3850	3800.76	0.83	0	-16729	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1005	25.30	1.58	12	0.35	150.00	2407.00	8790	20230419	-56.83	3530	20231030	7.51	4360	-12.96	20240216	3715	2.15	20240201	8790	-56.83	20230419	3530	7.51	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
147	20240305	151036	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-45	5	-1.17	350617795	92248	122.60	3825	3830	3785	5000	2695	3850	3800.82	0.83	0	-16498	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1008	25.37	1.58	12	0.35	150.00	2407.00	8790	20230419	-56.71	3530	20231030	7.79	4360	-12.73	20240216	3715	2.42	20240201	8790	-56.71	20230419	3530	7.79	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
148	20240305	141025	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3800	-50	5	-1.30	316938525	83378	110.81	3825	3830	3785	5000	2695	3850	3801.22	0.83	0	-15141	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1007	25.33	1.58	12	0.31	150.00	2407.00	8790	20230419	-56.77	3530	20231030	7.65	4360	-12.84	20240216	3715	2.29	20240201	8790	-56.77	20230419	3530	7.65	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
149	20240305	131027	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3790	-60	5	-1.56	286467505	75355	100.15	3825	3830	3785	5000	2695	3850	3801.57	0.83	0	-13179	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1004	25.27	1.57	12	0.28	150.00	2407.00	8790	20230419	-56.88	3530	20231030	7.37	4360	-13.07	20240216	3715	2.02	20240201	8790	-56.88	20230419	3530	7.37	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
150	20240305	121029	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-65	5	-1.69	254583670	66960	88.99	3825	3830	3785	5000	2695	3850	3802.03	0.83	0	-11209	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1003	25.23	1.57	12	0.25	150.00	2407.00	8790	20230419	-56.94	3530	20231030	7.22	4360	-13.19	20240216	3715	1.88	20240201	8790	-56.94	20230419	3530	7.22	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
151	20240305	111029	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3805	-45	5	-1.17	205408390	53990	71.75	3825	3830	3790	5000	2695	3850	3804.56	0.83	0	-9964	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1008	25.37	1.58	12	0.20	150.00	2407.00	8790	20230419	-56.71	3530	20231030	7.79	4360	-12.73	20240216	3715	2.42	20240201	8790	-56.71	20230419	3530	7.79	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
152	20240305	101025	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-40	5	-1.04	130541835	34267	45.54	3825	3830	3790	5000	2695	3850	3809.55	0.83	0	-7111	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1009	25.40	1.58	12	0.13	150.00	2407.00	8790	20230419	-56.66	3530	20231030	7.93	4360	-12.61	20240216	3715	2.56	20240201	8790	-56.66	20230419	3530	7.93	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
153	20240305	091025	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3815	-35	5	-0.91	44902560	11753	15.62	3825	3830	3810	5000	2695	3850	3820.52	0.83	0	2597	3906	3877	3851	3822	3796	3892	3837	26	1150	100	2460	5	1	26489500	1011	25.43	1.58	12	0.04	150.00	2407.00	8790	20230419	-56.60	3530	20231030	8.07	4360	-12.50	20240216	3715	2.69	20240201	8790	-56.60	20230419	3530	8.07	20231030	5.60	N	396300	100	26 억		219630	N	N	4	N	00	N
154	20240304	161024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	35	2	0.92	287046115	74590	107.32	3825	3880	3825	4955	2675	3815	3848.33	0.80	0	6700	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1020	25.67	1.60	12	0.28	150.00	2407.00	8790	20230419	-56.20	3530	20231030	9.07	4360	-11.70	20240216	3715	3.63	20240201	8790	-56.20	20230419	3530	9.07	20231030	5.59	N	396300	100	26 억		212928	N	N	4	N	00	N
155	20240304	151019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	35	2	0.92	267338990	69472	99.96	3825	3880	3825	4955	2675	3815	3848.16	0.80	0	6844	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1020	25.67	1.60	12	0.26	150.00	2407.00	8790	20230419	-56.20	3530	20231030	9.07	4360	-11.70	20240216	3715	3.63	20240201	8790	-56.20	20230419	3530	9.07	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N
156	20240304	140949	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3865	50	2	1.31	229790285	59718	85.92	3825	3880	3825	4955	2675	3815	3847.93	0.80	0	8386	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1024	25.77	1.61	12	0.23	150.00	2407.00	8790	20230419	-56.03	3530	20231030	9.49	4360	-11.35	20240216	3715	4.04	20240201	8790	-56.03	20230419	3530	9.49	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N
157	20240304	131015	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	35	2	0.92	198587085	51614	74.26	3825	3880	3825	4955	2675	3815	3847.56	0.80	0	8797	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1020	25.67	1.60	12	0.19	150.00	2407.00	8790	20230419	-56.20	3530	20231030	9.07	4360	-11.70	20240216	3715	3.63	20240201	8790	-56.20	20230419	3530	9.07	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N
158	20240304	120950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	40	2	1.05	152685710	39730	57.16	3825	3860	3825	4955	2675	3815	3843.10	0.80	0	9106	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1021	25.70	1.60	12	0.15	150.00	2407.00	8790	20230419	-56.14	3530	20231030	9.21	4360	-11.58	20240216	3715	3.77	20240201	8790	-56.14	20230419	3530	9.21	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N
159	20240304	111007	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	35	2	0.92	136012265	35400	50.93	3825	3860	3825	4955	2675	3815	3842.17	0.80	0	9143	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1020	25.67	1.60	12	0.13	150.00	2407.00	8790	20230419	-56.20	3530	20231030	9.07	4360	-11.70	20240216	3715	3.63	20240201	8790	-56.20	20230419	3530	9.07	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N
160	20240304	101008	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	45	2	1.18	117254975	30520	43.91	3825	3860	3825	4955	2675	3815	3841.92	0.80	0	10580	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1022	25.73	1.60	12	0.12	150.00	2407.00	8790	20230419	-56.09	3530	20231030	9.35	4360	-11.47	20240216	3715	3.90	20240201	8790	-56.09	20230419	3530	9.35	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N
161	20240304	091007	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3840	25	2	0.66	47434190	12349	17.77	3825	3855	3825	4955	2675	3815	3841.18	0.80	0	7499	3848	3831	3808	3791	3768	3820	3780	26	1140	100	2440	5	1	26489500	1017	25.60	1.60	12	0.05	150.00	2407.00	8790	20230419	-56.31	3530	20231030	8.78	4360	-11.93	20240216	3715	3.36	20240201	8790	-56.31	20230419	3530	8.78	20231030	5.59	N	396300	100	26 억		212928	N	N	3	N	00	N