KissMeData/354320/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	161152	57	100.00	KOSDAQ		금속	N	N	N	N		N	41750	-450	5	-1.07	1243227650	29729	55.20	42150	42600	41500	54800	29550	42200	41818.77	0.54	0	-1915	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2668	-36.40	2.01	12	0.47	-1147.00	20780.00	180000	20230630	-76.81	39850	20240206	4.77	52200	-20.02	20240109	39850	4.77	20240206	180000	-76.81	20230630	39850	4.77	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
3	20240329	151154	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	-250	5	-0.59	1188367750	28417	52.76	42150	42600	41500	54800	29550	42200	41818.90	0.54	0	-1935	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2681	-36.57	2.02	12	0.44	-1147.00	20780.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
4	20240329	141149	57	100.00	KOSDAQ		금속	N	N	N	N		N	42000	-200	5	-0.47	1073504200	25668	47.66	42150	42600	41500	54800	29550	42200	41822.67	0.54	0	-2452	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2684	-36.62	2.02	12	0.40	-1147.00	20780.00	180000	20230630	-76.67	39850	20240206	5.40	52200	-19.54	20240109	39850	5.40	20240206	180000	-76.67	20230630	39850	5.40	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
5	20240329	131130	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	-400	5	-0.95	975209200	23320	43.30	42150	42600	41500	54800	29550	42200	41818.58	0.54	0	-2265	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2672	-36.44	2.01	12	0.36	-1147.00	20780.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
6	20240329	121143	57	100.00	KOSDAQ		금속	N	N	N	N		N	41600	-600	5	-1.42	930768550	22253	41.32	42150	42600	41500	54800	29550	42200	41826.65	0.54	0	-2108	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2659	-36.27	2.00	12	0.35	-1147.00	20780.00	180000	20230630	-76.89	39850	20240206	4.39	52200	-20.31	20240109	39850	4.39	20240206	180000	-76.89	20230630	39850	4.39	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
7	20240329	111128	57	100.00	KOSDAQ		금속	N	N	N	N		N	41750	-450	5	-1.07	736368050	17578	32.64	42150	42600	41500	54800	29550	42200	41891.46	0.54	0	-765	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2668	-36.40	2.01	12	0.28	-1147.00	20780.00	180000	20230630	-76.81	39850	20240206	4.77	52200	-20.02	20240109	39850	4.77	20240206	180000	-76.81	20230630	39850	4.77	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
8	20240329	101129	57	100.00	KOSDAQ		금속	N	N	N	N		N	41850	-350	5	-0.83	525508400	12534	23.27	42150	42600	41500	54800	29550	42200	41926.63	0.54	0	-1465	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2675	-36.49	2.01	12	0.20	-1147.00	20780.00	180000	20230630	-76.75	39850	20240206	5.02	52200	-19.83	20240109	39850	5.02	20240206	180000	-76.75	20230630	39850	5.02	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
9	20240329	091129	57	100.00	KOSDAQ		금속	N	N	N	N		N	41650	-550	5	-1.30	330189100	7857	14.59	42150	42600	41650	54800	29550	42200	42024.83	0.54	0	-2474	44766	43482	42816	41532	40866	43150	41200	32	12600	500	29540	50	1	6391381	2662	-36.31	2.00	12	0.12	-1147.00	20780.00	180000	20230630	-76.86	39850	20240206	4.52	52200	-20.21	20240109	39850	4.52	20240206	180000	-76.86	20230630	39850	4.52	20240206	1.60	N	354320	500	31 억		34784	N	N	103	N	00	N
10	20240328	161137	57	100.00	KOSDAQ		금속	N	N	N	N		N	42200	-1550	5	-3.54	2301880900	53700	92.84	43850	44100	42150	56800	30650	43750	42865.43	0.75	0	-13293	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2697	-36.79	2.03	12	0.84	-1147.00	20780.00	180000	20230630	-76.56	39850	20240206	5.90	52200	-19.16	20240109	39850	5.90	20240206	180000	-76.56	20230630	39850	5.90	20240206	1.65	N	354320	500	31 억		48108	N	N	103	N	00	N
11	20240328	151138	57	100.00	KOSDAQ		금속	N	N	N	N		N	42250	-1500	5	-3.43	2252625550	52534	90.83	43850	44100	42150	56800	30650	43750	42879.38	0.75	0	-13002	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2700	-36.84	2.03	12	0.82	-1147.00	20780.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
12	20240328	141124	57	100.00	KOSDAQ		금속	N	N	N	N		N	42350	-1400	5	-3.20	1986494850	46236	79.94	43850	44100	42350	56800	30650	43750	42964.25	0.75	0	-11133	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2707	-36.92	2.04	12	0.72	-1147.00	20780.00	180000	20230630	-76.47	39850	20240206	6.27	52200	-18.87	20240109	39850	6.27	20240206	180000	-76.47	20230630	39850	6.27	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
13	20240328	131124	57	100.00	KOSDAQ		금속	N	N	N	N		N	42700	-1050	5	-2.40	1554967350	36075	62.37	43850	44100	42450	56800	30650	43750	43103.74	0.75	0	-8377	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2729	-37.23	2.05	12	0.56	-1147.00	20780.00	180000	20230630	-76.28	39850	20240206	7.15	52200	-18.20	20240109	39850	7.15	20240206	180000	-76.28	20230630	39850	7.15	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
14	20240328	121128	57	100.00	KOSDAQ		금속	N	N	N	N		N	42550	-1200	5	-2.74	1399287800	32417	56.05	43850	44100	42450	56800	30650	43750	43165.25	0.75	0	-7239	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2720	-37.10	2.05	12	0.51	-1147.00	20780.00	180000	20230630	-76.36	39850	20240206	6.78	52200	-18.49	20240109	39850	6.78	20240206	180000	-76.36	20230630	39850	6.78	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
15	20240328	111132	57	100.00	KOSDAQ		금속	N	N	N	N		N	42700	-1050	5	-2.40	1049847800	24222	41.88	43850	44100	42700	56800	30650	43750	43342.74	0.75	0	-5925	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2729	-37.23	2.05	12	0.38	-1147.00	20780.00	180000	20230630	-76.28	39850	20240206	7.15	52200	-18.20	20240109	39850	7.15	20240206	180000	-76.28	20230630	39850	7.15	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
16	20240328	101141	57	100.00	KOSDAQ		금속	N	N	N	N		N	43400	-350	5	-0.80	536915600	12307	21.28	43850	44100	43300	56800	30650	43750	43626.85	0.75	0	-1503	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2774	-37.84	2.09	12	0.19	-1147.00	20780.00	180000	20230630	-75.89	39850	20240206	8.91	52200	-16.86	20240109	39850	8.91	20240206	180000	-75.89	20230630	39850	8.91	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
17	20240328	091147	57	100.00	KOSDAQ		금속	N	N	N	N		N	44000	250	2	0.57	140179100	3212	5.55	43850	44000	43350	56800	30650	43750	43642.31	0.75	0	-89	45250	44500	43700	42950	42150	44875	43325	32	13050	500	30620	50	1	6391381	2812	-38.36	2.12	12	0.05	-1147.00	20780.00	180000	20230630	-75.56	39850	20240206	10.41	52200	-15.71	20240109	39850	10.41	20240206	180000	-75.56	20230630	39850	10.41	20240206	1.65	N	354320	500	31 억		48108	N	N	82	N	00	N
18	20240327	161143	57	100.00	KOSDAQ		금속	N	N	N	N		N	43750	100	2	0.23	2499492600	57198	49.79	43650	44450	42900	56700	30600	43650	43698.99	0.80	0	-3685	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2796	-38.14	2.11	12	0.89	-1147.00	20780.00	180000	20230630	-75.69	39850	20240206	9.79	52200	-16.19	20240109	39850	9.79	20240206	180000	-75.69	20230630	39850	9.79	20240206	1.64	N	354320	500	31 억		51076	N	N	82	N	00	N
19	20240327	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	43800	150	2	0.34	2402913900	54996	47.87	43650	44450	42900	56700	30600	43650	43692.56	0.80	0	-3796	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2799	-38.19	2.11	12	0.86	-1147.00	20780.00	180000	20230630	-75.67	39850	20240206	9.91	52200	-16.09	20240109	39850	9.91	20240206	180000	-75.67	20230630	39850	9.91	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
20	20240327	141142	57	100.00	KOSDAQ		금속	N	N	N	N		N	44100	450	2	1.03	2179195000	49901	43.43	43650	44450	42900	56700	30600	43650	43670.39	0.80	0	-2503	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2819	-38.45	2.12	12	0.78	-1147.00	20780.00	180000	20230630	-75.50	39850	20240206	10.66	52200	-15.52	20240109	39850	10.66	20240206	180000	-75.50	20230630	39850	10.66	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
21	20240327	131140	57	100.00	KOSDAQ		금속	N	N	N	N		N	43700	50	2	0.11	1819353100	41725	36.32	43650	44450	42900	56700	30600	43650	43603.38	0.80	0	-1513	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2793	-38.10	2.10	12	0.65	-1147.00	20780.00	180000	20230630	-75.72	39850	20240206	9.66	52200	-16.28	20240109	39850	9.66	20240206	180000	-75.72	20230630	39850	9.66	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
22	20240327	121141	57	100.00	KOSDAQ		금속	N	N	N	N		N	43700	50	2	0.11	1703262300	39069	34.01	43650	44450	42900	56700	30600	43650	43596.19	0.80	0	-801	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2793	-38.10	2.10	12	0.61	-1147.00	20780.00	180000	20230630	-75.72	39850	20240206	9.66	52200	-16.28	20240109	39850	9.66	20240206	180000	-75.72	20230630	39850	9.66	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
23	20240327	111140	57	100.00	KOSDAQ		금속	N	N	N	N		N	43650	0	3	0.00	1384930750	31828	27.70	43650	44300	42900	56700	30600	43650	43512.76	0.80	0	-2254	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2790	-38.06	2.10	12	0.50	-1147.00	20780.00	180000	20230630	-75.75	39850	20240206	9.54	52200	-16.38	20240109	39850	9.54	20240206	180000	-75.75	20230630	39850	9.54	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
24	20240327	101136	57	100.00	KOSDAQ		금속	N	N	N	N		N	43250	-400	5	-0.92	770470850	17707	15.41	43650	44150	43150	56700	30600	43650	43511.84	0.80	0	-1057	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2764	-37.71	2.08	12	0.28	-1147.00	20780.00	180000	20230630	-75.97	39850	20240206	8.53	52200	-17.15	20240109	39850	8.53	20240206	180000	-75.97	20230630	39850	8.53	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
25	20240327	091144	57	100.00	KOSDAQ		금속	N	N	N	N		N	43900	250	2	0.57	282908100	6465	5.63	43650	44150	43200	56700	30600	43650	43760.78	0.80	0	-619	45883	44766	43383	42266	40883	45325	42825	32	13050	500	30550	50	1	6391381	2806	-38.27	2.11	12	0.10	-1147.00	20780.00	180000	20230630	-75.61	39850	20240206	10.16	52200	-15.90	20240109	39850	10.16	20240206	180000	-75.61	20230630	39850	10.16	20240206	1.64	N	354320	500	31 억		51076	N	N	5	N	00	N
26	20240326	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	43650	1400	2	3.31	5028322250	114462	424.07	42650	44500	42000	54900	29600	42250	43930.23	0.42	0	24893	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2790	38.19	3.05	12	1.79	1143.00	14317.00	180000	20230630	-75.75	39850	20240206	9.54	52200	-16.38	20240109	39850	9.54	20240206	180000	-75.75	20230630	39850	9.54	20240206	1.65	N	354320	500	31 억		26733	N	N	5	N	00	N
27	20240326	151128	57	100.00	KOSDAQ		금속	N	N	N	N		N	43850	1600	2	3.79	4910052450	111756	414.05	42650	44500	42000	54900	29600	42250	43935.52	0.42	0	24561	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2803	38.36	3.06	12	1.75	1143.00	14317.00	180000	20230630	-75.64	39850	20240206	10.04	52200	-16.00	20240109	39850	10.04	20240206	180000	-75.64	20230630	39850	10.04	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
28	20240326	141124	57	100.00	KOSDAQ		금속	N	N	N	N		N	44000	1750	2	4.14	4656758150	105984	392.66	42650	44500	42000	54900	29600	42250	43938.36	0.42	0	24466	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2812	38.50	3.07	12	1.66	1143.00	14317.00	180000	20230630	-75.56	39850	20240206	10.41	52200	-15.71	20240109	39850	10.41	20240206	180000	-75.56	20230630	39850	10.41	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
29	20240326	131120	57	100.00	KOSDAQ		금속	N	N	N	N		N	44200	1950	2	4.62	4453771750	101387	375.63	42650	44500	42000	54900	29600	42250	43928.48	0.42	0	23904	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2825	38.67	3.09	12	1.59	1143.00	14317.00	180000	20230630	-75.44	39850	20240206	10.92	52200	-15.33	20240109	39850	10.92	20240206	180000	-75.44	20230630	39850	10.92	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
30	20240326	121118	57	100.00	KOSDAQ		금속	N	N	N	N		N	43950	1700	2	4.02	3712631250	84614	313.49	42650	44500	42000	54900	29600	42250	43877.33	0.42	0	19019	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2809	38.45	3.07	12	1.32	1143.00	14317.00	180000	20230630	-75.58	39850	20240206	10.29	52200	-15.80	20240109	39850	10.29	20240206	180000	-75.58	20230630	39850	10.29	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
31	20240326	111115	57	100.00	KOSDAQ		금속	N	N	N	N		N	44000	1750	2	4.14	3505008050	79878	295.94	42650	44500	42000	54900	29600	42250	43879.58	0.42	0	18076	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2812	38.50	3.07	12	1.25	1143.00	14317.00	180000	20230630	-75.56	39850	20240206	10.41	52200	-15.71	20240109	39850	10.41	20240206	180000	-75.56	20230630	39850	10.41	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
32	20240326	101122	57	100.00	KOSDAQ		금속	N	N	N	N		N	43900	1650	2	3.91	3030581200	69076	255.92	42650	44500	42000	54900	29600	42250	43873.21	0.42	0	16275	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2806	38.41	3.07	12	1.08	1143.00	14317.00	180000	20230630	-75.61	39850	20240206	10.16	52200	-15.90	20240109	39850	10.16	20240206	180000	-75.61	20230630	39850	10.16	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
33	20240326	091127	57	100.00	KOSDAQ		금속	N	N	N	N		N	43300	1050	2	2.49	398901000	9269	34.34	42650	43400	42000	54900	29600	42250	43036.29	0.42	0	2209	43283	42766	42033	41516	40783	43025	41775	32	12650	500	29570	50	1	6391381	2767	37.88	3.02	12	0.15	1143.00	14317.00	180000	20230630	-75.94	39850	20240206	8.66	52200	-17.05	20240109	39850	8.66	20240206	180000	-75.94	20230630	39850	8.66	20240206	1.65	N	354320	500	31 억		26733	N	N	44	N	00	N
34	20240325	161205	57	100.00	KOSDAQ		금속	N	N	N	N		N	42250	300	2	0.72	1119825500	26642	81.85	41950	42550	41300	54500	29400	41950	42032.80	0.37	0	3365	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2700	36.96	2.95	12	0.42	1143.00	14317.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.64	N	354320	500	31 억		23368	N	N	44	N	00	N
35	20240325	151210	57	100.00	KOSDAQ		금속	N	N	N	N		N	42300	350	2	0.83	1084999400	25818	79.32	41950	42550	41300	54500	29400	41950	42025.38	0.37	0	3324	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2704	37.01	2.95	12	0.40	1143.00	14317.00	180000	20230630	-76.50	39850	20240206	6.15	52200	-18.97	20240109	39850	6.15	20240206	180000	-76.50	20230630	39850	6.15	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
36	20240325	141207	57	100.00	KOSDAQ		금속	N	N	N	N		N	42350	400	2	0.95	952292800	22677	69.67	41950	42550	41300	54500	29400	41950	41994.08	0.37	0	3379	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2707	37.05	2.96	12	0.35	1143.00	14317.00	180000	20230630	-76.47	39850	20240206	6.27	52200	-18.87	20240109	39850	6.27	20240206	180000	-76.47	20230630	39850	6.27	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
37	20240325	131205	57	100.00	KOSDAQ		금속	N	N	N	N		N	42300	350	2	0.83	779992400	18615	57.19	41950	42550	41300	54500	29400	41950	41900.87	0.37	0	2316	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2704	37.01	2.95	12	0.29	1143.00	14317.00	180000	20230630	-76.50	39850	20240206	6.15	52200	-18.97	20240109	39850	6.15	20240206	180000	-76.50	20230630	39850	6.15	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
38	20240325	121210	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	150	2	0.36	465478900	11176	34.33	41950	42200	41300	54500	29400	41950	41645.62	0.37	0	-18	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2691	36.83	2.94	12	0.17	1143.00	14317.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
39	20240325	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	-250	5	-0.60	332532700	8003	24.59	41950	41950	41300	54500	29400	41950	41543.07	0.37	0	-656	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2665	36.48	2.91	12	0.13	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
40	20240325	101207	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	-250	5	-0.60	256865950	6184	19.00	41950	41950	41300	54500	29400	41950	41526.50	0.37	0	-132	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2665	36.48	2.91	12	0.10	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
41	20240325	091212	57	100.00	KOSDAQ		금속	N	N	N	N		N	41400	-550	5	-1.31	106335450	2555	7.85	41950	41950	41300	54500	29400	41950	41597.02	0.37	0	-274	42950	42450	41800	41300	40650	42700	41550	32	12550	500	29360	50	1	6391381	2646	36.22	2.89	12	0.04	1143.00	14317.00	180000	20230630	-77.00	39850	20240206	3.89	52200	-20.69	20240109	39850	3.89	20240206	180000	-77.00	20230630	39850	3.89	20240206	1.64	N	354320	500	31 억		23368	N	N	95	N	00	N
42	20240322	161209	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	750	2	1.82	1344259200	32173	138.47	41650	42300	41150	53500	28850	41200	41781.99	0.25	0	7269	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2681	36.70	2.93	12	0.50	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.59	N	354320	500	31 억		16251	N	N	95	N	00	N
43	20240322	151213	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	750	2	1.82	1299304450	31101	133.85	41650	42300	41150	53500	28850	41200	41777.12	0.25	0	7224	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2681	36.70	2.93	12	0.49	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
44	20240322	141159	57	100.00	KOSDAQ		금속	N	N	N	N		N	42050	850	2	2.06	1174451950	28123	121.04	41650	42300	41150	53500	28850	41200	41761.46	0.25	0	6585	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2688	36.79	2.94	12	0.44	1143.00	14317.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
45	20240322	131205	57	100.00	KOSDAQ		금속	N	N	N	N		N	42050	850	2	2.06	897436800	21543	92.72	41650	42300	41150	53500	28850	41200	41658.14	0.25	0	4933	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2688	36.79	2.94	12	0.34	1143.00	14317.00	180000	20230630	-76.64	39850	20240206	5.52	52200	-19.44	20240109	39850	5.52	20240206	180000	-76.64	20230630	39850	5.52	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
46	20240322	121202	57	100.00	KOSDAQ		금속	N	N	N	N		N	41500	300	2	0.73	422593350	10216	43.97	41650	41650	41150	53500	28850	41200	41366.00	0.25	0	-867	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2652	36.31	2.90	12	0.16	1143.00	14317.00	180000	20230630	-76.94	39850	20240206	4.14	52200	-20.50	20240109	39850	4.14	20240206	180000	-76.94	20230630	39850	4.14	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
47	20240322	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	41400	200	2	0.49	339957500	8217	35.36	41650	41650	41150	53500	28850	41200	41372.67	0.25	0	-972	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2646	36.22	2.89	12	0.13	1143.00	14317.00	180000	20230630	-77.00	39850	20240206	3.89	52200	-20.69	20240109	39850	3.89	20240206	180000	-77.00	20230630	39850	3.89	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
48	20240322	101200	57	100.00	KOSDAQ		금속	N	N	N	N		N	41500	300	2	0.73	249185350	6024	25.93	41650	41650	41150	53500	28850	41200	41365.71	0.25	0	-1262	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2652	36.31	2.90	12	0.09	1143.00	14317.00	180000	20230630	-76.94	39850	20240206	4.14	52200	-20.50	20240109	39850	4.14	20240206	180000	-76.94	20230630	39850	4.14	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
49	20240322	091201	57	100.00	KOSDAQ		금속	N	N	N	N		N	41350	150	2	0.36	106034450	2564	11.04	41650	41650	41150	53500	28850	41200	41355.70	0.25	0	-1573	41933	41566	41283	40916	40633	41425	40775	32	12300	500	28840	50	1	6391381	2643	36.18	2.89	12	0.04	1143.00	14317.00	180000	20230630	-77.03	39850	20240206	3.76	52200	-20.79	20240109	39850	3.76	20240206	180000	-77.03	20230630	39850	3.76	20240206	1.59	N	354320	500	31 억		16251	N	N	35	N	00	N
50	20240321	161204	57	100.00	KOSDAQ		금속	N	N	N	N		N	41200	50	2	0.12	948001350	23002	63.44	41600	41650	41000	53400	28850	41150	41213.96	0.26	0	1021	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2633	36.05	2.88	12	0.36	1143.00	14317.00	180000	20230630	-77.11	39850	20240206	3.39	52200	-21.07	20240109	39850	3.39	20240206	180000	-77.11	20230630	39850	3.39	20240206	1.62	N	354320	500	31 억		16513	N	N	35	N	00	N
51	20240321	151201	57	100.00	KOSDAQ		금속	N	N	N	N		N	41200	50	2	0.12	917602300	22264	61.41	41600	41650	41000	53400	28850	41150	41214.72	0.26	0	1078	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2633	36.05	2.88	12	0.35	1143.00	14317.00	180000	20230630	-77.11	39850	20240206	3.39	52200	-21.07	20240109	39850	3.39	20240206	180000	-77.11	20230630	39850	3.39	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
52	20240321	141158	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	0	3	0.00	772664150	18740	51.69	41600	41650	41000	53400	28850	41150	41230.90	0.26	0	1116	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2630	36.00	2.87	12	0.29	1143.00	14317.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
53	20240321	131148	57	100.00	KOSDAQ		금속	N	N	N	N		N	41250	100	2	0.24	689056900	16710	46.09	41600	41650	41000	53400	28850	41150	41236.38	0.26	0	1083	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2636	36.09	2.88	12	0.26	1143.00	14317.00	180000	20230630	-77.08	39850	20240206	3.51	52200	-20.98	20240109	39850	3.51	20240206	180000	-77.08	20230630	39850	3.51	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
54	20240321	121203	57	100.00	KOSDAQ		금속	N	N	N	N		N	41100	-50	5	-0.12	602894900	14615	40.31	41600	41650	41000	53400	28850	41150	41252.03	0.26	0	991	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2627	35.96	2.87	12	0.23	1143.00	14317.00	180000	20230630	-77.17	39850	20240206	3.14	52200	-21.26	20240109	39850	3.14	20240206	180000	-77.17	20230630	39850	3.14	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
55	20240321	111200	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	0	3	0.00	427927950	10362	28.58	41600	41650	41000	53400	28850	41150	41298.32	0.26	0	977	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2630	36.00	2.87	12	0.16	1143.00	14317.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
56	20240321	101202	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	150	2	0.36	313763950	7592	20.94	41600	41650	41000	53400	28850	41150	41329.06	0.26	0	1240	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2640	36.13	2.88	12	0.12	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
57	20240321	091208	57	100.00	KOSDAQ		금속	N	N	N	N		N	41600	450	2	1.09	75214250	1810	4.99	41600	41650	41400	53400	28850	41150	41562.82	0.26	0	-144	42783	41966	41533	40716	40283	41750	40500	32	12250	500	28800	50	1	6391381	2659	36.40	2.91	12	0.03	1143.00	14317.00	180000	20230630	-76.89	39850	20240206	4.39	52200	-20.31	20240109	39850	4.39	20240206	180000	-76.89	20230630	39850	4.39	20240206	1.62	N	354320	500	31 억		16513	N	N	0	N	00	N
58	20240320	161147	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	-850	5	-2.02	1493454950	36059	51.22	42000	42350	41100	54600	29400	42000	41417.24	0.46	0	-12385	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2630	36.00	2.87	12	0.56	1143.00	14317.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
59	20240320	151152	57	100.00	KOSDAQ		금속	N	N	N	N		N	41200	-800	5	-1.90	1448883350	34976	49.68	42000	42350	41100	54600	29400	42000	41425.07	0.46	0	-12029	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2633	36.05	2.88	12	0.55	1143.00	14317.00	180000	20230630	-77.11	39850	20240206	3.39	52200	-21.07	20240109	39850	3.39	20240206	180000	-77.11	20230630	39850	3.39	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
60	20240320	141157	57	100.00	KOSDAQ		금속	N	N	N	N		N	41250	-750	5	-1.79	1284689600	30989	44.01	42000	42350	41100	54600	29400	42000	41456.31	0.46	0	-9290	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2636	36.09	2.88	12	0.48	1143.00	14317.00	180000	20230630	-77.08	39850	20240206	3.51	52200	-20.98	20240109	39850	3.51	20240206	180000	-77.08	20230630	39850	3.51	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
61	20240320	131158	57	100.00	KOSDAQ		금속	N	N	N	N		N	41200	-800	5	-1.90	1171193750	28234	40.10	42000	42350	41100	54600	29400	42000	41481.68	0.46	0	-9065	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2633	36.05	2.88	12	0.44	1143.00	14317.00	180000	20230630	-77.11	39850	20240206	3.39	52200	-21.07	20240109	39850	3.39	20240206	180000	-77.11	20230630	39850	3.39	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
62	20240320	121149	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	-700	5	-1.67	893129350	21487	30.52	42000	42350	41200	54600	29400	42000	41566.03	0.46	0	-8062	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2640	36.13	2.88	12	0.34	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
63	20240320	111151	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	-700	5	-1.67	737745500	17724	25.17	42000	42350	41300	54600	29400	42000	41624.10	0.46	0	-7493	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2640	36.13	2.88	12	0.28	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
64	20240320	101144	57	100.00	KOSDAQ		금속	N	N	N	N		N	41600	-400	5	-0.95	343186450	8211	11.66	42000	42350	41600	54600	29400	42000	41795.94	0.46	0	-1857	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2659	36.40	2.91	12	0.13	1143.00	14317.00	180000	20230630	-76.89	39850	20240206	4.39	52200	-20.31	20240109	39850	4.39	20240206	180000	-76.89	20230630	39850	4.39	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
65	20240320	091151	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	-50	5	-0.12	50149800	1194	1.70	42000	42350	41850	54600	29400	42000	42001.51	0.46	0	-66	44333	43166	42233	41066	40133	43750	41650	32	12600	500	29400	50	1	6391381	2681	36.70	2.93	12	0.02	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.59	N	354320	500	31 억		29396	N	N	222	N	00	N
66	20240319	161137	57	100.00	KOSDAQ		금속	N	N	N	N		N	42000	700	2	1.69	2978254150	70303	302.12	41650	43400	41300	53600	28950	41300	42363.69	0.29	0	10780	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2684	36.75	2.93	12	1.10	1143.00	14317.00	180000	20230630	-76.67	39850	20240206	5.40	52200	-19.54	20240109	39850	5.40	20240206	180000	-76.67	20230630	39850	5.40	20240206	1.58	N	354320	500	31 억		18444	N	N	222	N	00	N
67	20240319	151150	57	100.00	KOSDAQ		금속	N	N	N	N		N	42000	700	2	1.69	2929204500	69136	297.10	41650	43400	41300	53600	28950	41300	42368.73	0.29	0	10963	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2684	36.75	2.93	12	1.08	1143.00	14317.00	180000	20230630	-76.67	39850	20240206	5.40	52200	-19.54	20240109	39850	5.40	20240206	180000	-76.67	20230630	39850	5.40	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
68	20240319	141148	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	650	2	1.57	2851380550	67282	289.14	41650	43400	41300	53600	28950	41300	42379.55	0.29	0	10953	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2681	36.70	2.93	12	1.05	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
69	20240319	131117	57	100.00	KOSDAQ		금속	N	N	N	N		N	42000	700	2	1.69	2692199600	63501	272.89	41650	43400	41300	53600	28950	41300	42396.18	0.29	0	9619	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2684	36.75	2.93	12	0.99	1143.00	14317.00	180000	20230630	-76.67	39850	20240206	5.40	52200	-19.54	20240109	39850	5.40	20240206	180000	-76.67	20230630	39850	5.40	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
70	20240319	121140	57	100.00	KOSDAQ		금속	N	N	N	N		N	42300	1000	2	2.42	2470214900	58220	250.19	41650	43400	41300	53600	28950	41300	42428.97	0.29	0	9206	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2704	37.01	2.95	12	0.91	1143.00	14317.00	180000	20230630	-76.50	39850	20240206	6.15	52200	-18.97	20240109	39850	6.15	20240206	180000	-76.50	20230630	39850	6.15	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
71	20240319	111147	57	100.00	KOSDAQ		금속	N	N	N	N		N	42500	1200	2	2.91	2298197650	54172	232.80	41650	43400	41300	53600	28950	41300	42424.09	0.29	0	10133	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2716	37.18	2.97	12	0.85	1143.00	14317.00	180000	20230630	-76.39	39850	20240206	6.65	52200	-18.58	20240109	39850	6.65	20240206	180000	-76.39	20230630	39850	6.65	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
72	20240319	101148	57	100.00	KOSDAQ		금속	N	N	N	N		N	43050	1750	2	4.24	1649870700	39015	167.66	41650	43400	41300	53600	28950	41300	42288.11	0.29	0	10191	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2751	37.66	3.01	12	0.61	1143.00	14317.00	180000	20230630	-76.08	39850	20240206	8.03	52200	-17.53	20240109	39850	8.03	20240206	180000	-76.08	20230630	39850	8.03	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
73	20240319	091149	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	0	3	0.00	190755350	4593	19.74	41650	41700	41300	53600	28950	41300	41531.75	0.29	0	-1818	42033	41666	41283	40916	40533	41850	41100	32	12300	500	28910	50	1	6391381	2640	36.13	2.88	12	0.07	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.58	N	354320	500	31 억		18444	N	N	152	N	00	N
74	20240318	161139	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	400	2	0.98	956097650	23224	68.70	40900	41650	40900	53100	28650	40900	41168.54	0.22	0	4124	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2640	36.13	2.88	12	0.36	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.57	N	354320	500	31 억		14324	N	N	152	N	00	N
75	20240318	151140	57	100.00	KOSDAQ		금속	N	N	N	N		N	41250	350	2	0.86	916467600	22264	65.86	40900	41650	40900	53100	28650	40900	41163.87	0.22	0	3971	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2636	36.09	2.88	12	0.35	1143.00	14317.00	180000	20230630	-77.08	39850	20240206	3.51	52200	-20.98	20240109	39850	3.51	20240206	180000	-77.08	20230630	39850	3.51	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
76	20240318	141139	57	100.00	KOSDAQ		금속	N	N	N	N		N	41100	200	2	0.49	791178350	19221	56.86	40900	41650	40900	53100	28650	40900	41162.43	0.22	0	3449	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2627	35.96	2.87	12	0.30	1143.00	14317.00	180000	20230630	-77.17	39850	20240206	3.14	52200	-21.26	20240109	39850	3.14	20240206	180000	-77.17	20230630	39850	3.14	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
77	20240318	131139	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	250	2	0.61	604386650	14673	43.40	40900	41650	40900	53100	28650	40900	41190.75	0.22	0	1493	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2630	36.00	2.87	12	0.23	1143.00	14317.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
78	20240318	121133	57	100.00	KOSDAQ		금속	N	N	N	N		N	41400	500	2	1.22	532106300	12921	38.22	40900	41650	40900	53100	28650	40900	41181.90	0.22	0	1214	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2646	36.22	2.89	12	0.20	1143.00	14317.00	180000	20230630	-77.00	39850	20240206	3.89	52200	-20.69	20240109	39850	3.89	20240206	180000	-77.00	20230630	39850	3.89	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
79	20240318	111143	57	100.00	KOSDAQ		금속	N	N	N	N		N	41000	100	2	0.24	403857200	9805	29.00	40900	41650	40900	53100	28650	40900	41189.43	0.22	0	825	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2620	35.87	2.86	12	0.15	1143.00	14317.00	180000	20230630	-77.22	39850	20240206	2.89	52200	-21.46	20240109	39850	2.89	20240206	180000	-77.22	20230630	39850	2.89	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
80	20240318	101139	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	400	2	0.98	287396050	6973	20.63	40900	41650	40900	53100	28650	40900	41216.37	0.22	0	692	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2640	36.13	2.88	12	0.11	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
81	20240318	091139	57	100.00	KOSDAQ		금속	N	N	N	N		N	41000	100	2	0.24	43508450	1060	3.14	40900	41650	40900	53100	28650	40900	41048.22	0.22	0	19	41866	41382	41066	40582	40266	41225	40425	32	12200	500	28630	50	1	6391381	2620	35.87	2.86	12	0.02	1143.00	14317.00	180000	20230630	-77.22	39850	20240206	2.89	52200	-21.46	20240109	39850	2.89	20240206	180000	-77.22	20230630	39850	2.89	20240206	1.57	N	354320	500	31 억		14324	N	N	0	N	00	N
82	20240315	161125	57	100.00	KOSDAQ		금속	N	N	N	N		N	40900	-700	5	-1.68	1380064050	33708	75.32	41550	41550	40750	54000	29150	41600	40940.37	0.33	0	-6638	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2614	35.78	2.86	12	0.53	1143.00	14317.00	180000	20230630	-77.28	39850	20240206	2.63	52200	-21.65	20240109	39850	2.63	20240206	180000	-77.28	20230630	39850	2.63	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
83	20240315	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	40900	-700	5	-1.68	1317730150	32183	71.91	41550	41550	40750	54000	29150	41600	40943.49	0.33	0	-6489	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2614	35.78	2.86	12	0.50	1143.00	14317.00	180000	20230630	-77.28	39850	20240206	2.63	52200	-21.65	20240109	39850	2.63	20240206	180000	-77.28	20230630	39850	2.63	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
84	20240315	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	40800	-800	5	-1.92	1212543600	29606	66.15	41550	41550	40750	54000	29150	41600	40954.48	0.33	0	-5993	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2608	35.70	2.85	12	0.46	1143.00	14317.00	180000	20230630	-77.33	39850	20240206	2.38	52200	-21.84	20240109	39850	2.38	20240206	180000	-77.33	20230630	39850	2.38	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
85	20240315	131128	57	100.00	KOSDAQ		금속	N	N	N	N		N	41000	-600	5	-1.44	913322750	22284	49.79	41550	41550	40750	54000	29150	41600	40983.65	0.33	0	-5636	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2620	35.87	2.86	12	0.35	1143.00	14317.00	180000	20230630	-77.22	39850	20240206	2.89	52200	-21.46	20240109	39850	2.89	20240206	180000	-77.22	20230630	39850	2.89	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
86	20240315	121127	57	100.00	KOSDAQ		금속	N	N	N	N		N	40900	-700	5	-1.68	810307250	19767	44.17	41550	41550	40750	54000	29150	41600	40990.77	0.33	0	-5382	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2614	35.78	2.86	12	0.31	1143.00	14317.00	180000	20230630	-77.28	39850	20240206	2.63	52200	-21.65	20240109	39850	2.63	20240206	180000	-77.28	20230630	39850	2.63	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
87	20240315	111124	57	100.00	KOSDAQ		금속	N	N	N	N		N	40950	-650	5	-1.56	715574900	17454	39.00	41550	41550	40750	54000	29150	41600	40995.33	0.33	0	-5199	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2617	35.83	2.86	12	0.27	1143.00	14317.00	180000	20230630	-77.25	39850	20240206	2.76	52200	-21.55	20240109	39850	2.76	20240206	180000	-77.25	20230630	39850	2.76	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
88	20240315	101129	57	100.00	KOSDAQ		금속	N	N	N	N		N	40950	-650	5	-1.56	533372850	13017	29.09	41550	41550	40750	54000	29150	41600	40971.72	0.33	0	-4981	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2617	35.83	2.86	12	0.20	1143.00	14317.00	180000	20230630	-77.25	39850	20240206	2.76	52200	-21.55	20240109	39850	2.76	20240206	180000	-77.25	20230630	39850	2.76	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
89	20240315	091134	57	100.00	KOSDAQ		금속	N	N	N	N		N	41050	-550	5	-1.32	145502900	3538	7.91	41550	41550	41000	54000	29150	41600	41116.18	0.33	0	-944	43066	42332	41966	41232	40866	42150	41050	32	12400	500	29120	50	1	6391381	2624	35.91	2.87	12	0.06	1143.00	14317.00	180000	20230630	-77.19	39850	20240206	3.01	52200	-21.36	20240109	39850	3.01	20240206	180000	-77.19	20230630	39850	3.01	20240206	1.62	N	354320	500	31 억		20962	N	N	0	N	00	N
90	20240314	161113	57	100.00	KOSDAQ		금속	N	N	N	N		N	41600	-1150	5	-2.69	1869676500	44691	101.63	42550	42700	41600	55500	29950	42750	41835.60	0.49	0	-10166	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2659	36.40	2.91	12	0.70	1143.00	14317.00	180000	20230630	-76.89	39850	20240206	4.39	52200	-20.31	20240109	39850	4.39	20240206	180000	-76.89	20230630	39850	4.39	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
91	20240314	151120	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	-1050	5	-2.46	1746883250	41742	94.92	42550	42700	41600	55500	29950	42750	41849.49	0.49	0	-9762	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2665	36.48	2.91	12	0.65	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
92	20240314	141119	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	-800	5	-1.87	1493214050	35670	81.11	42550	42700	41600	55500	29950	42750	41861.85	0.49	0	-9452	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2681	36.70	2.93	12	0.56	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
93	20240314	131117	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	-950	5	-2.22	1283854350	30660	69.72	42550	42700	41600	55500	29950	42750	41873.86	0.49	0	-9287	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2672	36.57	2.92	12	0.48	1143.00	14317.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
94	20240314	121119	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	-1050	5	-2.46	1123282700	26819	60.99	42550	42700	41600	55500	29950	42750	41883.78	0.49	0	-8580	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2665	36.48	2.91	12	0.42	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
95	20240314	111118	57	100.00	KOSDAQ		금속	N	N	N	N		N	41650	-1100	5	-2.57	947616250	22607	51.41	42550	42700	41600	55500	29950	42750	41916.87	0.49	0	-8104	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2662	36.44	2.91	12	0.35	1143.00	14317.00	180000	20230630	-76.86	39850	20240206	4.52	52200	-20.21	20240109	39850	4.52	20240206	180000	-76.86	20230630	39850	4.52	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
96	20240314	101128	57	100.00	KOSDAQ		금속	N	N	N	N		N	41750	-1000	5	-2.34	699498350	16654	37.87	42550	42700	41700	55500	29950	42750	42001.73	0.49	0	-6349	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2668	36.53	2.92	12	0.26	1143.00	14317.00	180000	20230630	-76.81	39850	20240206	4.77	52200	-20.02	20240109	39850	4.77	20240206	180000	-76.81	20230630	39850	4.77	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
97	20240314	091123	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	-650	5	-1.52	113965000	2696	6.13	42550	42700	42100	55500	29950	42750	42271.53	0.49	0	-103	43683	43216	42333	41866	40983	43450	42100	32	12750	500	29920	50	1	6391381	2691	36.83	2.94	12	0.04	1143.00	14317.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.67	N	354320	500	31 억		31128	N	N	0	N	00	N
98	20240313	161104	57	100.00	KOSDAQ		금속	N	N	N	N		N	42750	650	2	1.54	1838995850	43633	102.91	42100	42800	41450	54700	29500	42100	42142.80	0.40	0	5729	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2732	37.40	2.99	12	0.68	1143.00	14317.00	180000	20230630	-76.25	39850	20240206	7.28	52200	-18.10	20240109	39850	7.28	20240206	180000	-76.25	20230630	39850	7.28	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
99	20240313	151110	57	100.00	KOSDAQ		금속	N	N	N	N		N	42650	550	2	1.31	1725118150	40969	96.62	42100	42700	41450	54700	29500	42100	42107.89	0.40	0	5827	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2726	37.31	2.98	12	0.64	1143.00	14317.00	180000	20230630	-76.31	39850	20240206	7.03	52200	-18.30	20240109	39850	7.03	20240206	180000	-76.31	20230630	39850	7.03	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
100	20240313	141107	57	100.00	KOSDAQ		금속	N	N	N	N		N	42400	300	2	0.71	1092639200	26098	61.55	42100	42550	41450	54700	29500	42100	41866.78	0.40	0	1231	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2710	37.10	2.96	12	0.41	1143.00	14317.00	180000	20230630	-76.44	39850	20240206	6.40	52200	-18.77	20240109	39850	6.40	20240206	180000	-76.44	20230630	39850	6.40	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
101	20240313	131116	57	100.00	KOSDAQ		금속	N	N	N	N		N	42450	350	2	0.83	886877150	21215	50.03	42100	42550	41450	54700	29500	42100	41804.25	0.40	0	627	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2713	37.14	2.97	12	0.33	1143.00	14317.00	180000	20230630	-76.42	39850	20240206	6.52	52200	-18.68	20240109	39850	6.52	20240206	180000	-76.42	20230630	39850	6.52	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
102	20240313	121110	57	100.00	KOSDAQ		금속	N	N	N	N		N	41650	-450	5	-1.07	627479900	15075	35.55	42100	42100	41450	54700	29500	42100	41623.87	0.40	0	-483	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2662	36.44	2.91	12	0.24	1143.00	14317.00	180000	20230630	-76.86	39850	20240206	4.52	52200	-20.21	20240109	39850	4.52	20240206	180000	-76.86	20230630	39850	4.52	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
103	20240313	111106	57	100.00	KOSDAQ		금속	N	N	N	N		N	41650	-450	5	-1.07	529532150	12726	30.01	42100	42100	41450	54700	29500	42100	41610.26	0.40	0	169	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2662	36.44	2.91	12	0.20	1143.00	14317.00	180000	20230630	-76.86	39850	20240206	4.52	52200	-20.21	20240109	39850	4.52	20240206	180000	-76.86	20230630	39850	4.52	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
104	20240313	101103	57	100.00	KOSDAQ		금속	N	N	N	N		N	41500	-600	5	-1.43	374797600	9002	21.23	42100	42100	41500	54700	29500	42100	41634.93	0.40	0	399	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2652	36.31	2.90	12	0.14	1143.00	14317.00	180000	20230630	-76.94	39850	20240206	4.14	52200	-20.50	20240109	39850	4.14	20240206	180000	-76.94	20230630	39850	4.14	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
105	20240313	091113	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	-300	5	-0.71	139422550	3351	7.90	42100	42100	41500	54700	29500	42100	41606.25	0.40	0	1346	43500	42800	41850	41150	40200	43150	41500	32	12600	500	29470	50	1	6391381	2672	36.57	2.92	12	0.05	1143.00	14317.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.66	N	354320	500	31 억		25303	N	N	0	N	00	N
106	20240312	161056	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	1100	2	2.68	1770763500	42193	165.42	41000	42550	40900	53300	28700	41000	41968.17	0.20	0	12614	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2691	36.83	2.94	12	0.66	1143.00	14317.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
107	20240312	151053	57	100.00	KOSDAQ		금속	N	N	N	N		N	42350	1350	2	3.29	1693328950	40358	158.22	41000	42550	40900	53300	28700	41000	41957.70	0.20	0	12166	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2707	37.05	2.96	12	0.63	1143.00	14317.00	180000	20230630	-76.47	39850	20240206	6.27	52200	-18.87	20240109	39850	6.27	20240206	180000	-76.47	20230630	39850	6.27	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
108	20240312	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	42000	1000	2	2.44	1476395650	35203	138.01	41000	42550	40900	53300	28700	41000	41939.48	0.20	0	9824	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2684	36.75	2.93	12	0.55	1143.00	14317.00	180000	20230630	-76.67	39850	20240206	5.40	52200	-19.54	20240109	39850	5.40	20240206	180000	-76.67	20230630	39850	5.40	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
109	20240312	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	800	2	1.95	1395631050	33280	130.47	41000	42550	40900	53300	28700	41000	41936.03	0.20	0	9487	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2672	36.57	2.92	12	0.52	1143.00	14317.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
110	20240312	121057	57	100.00	KOSDAQ		금속	N	N	N	N		N	42400	1400	2	3.41	1289153300	30744	120.53	41000	42550	40900	53300	28700	41000	41931.87	0.20	0	9221	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2710	37.10	2.96	12	0.48	1143.00	14317.00	180000	20230630	-76.44	39850	20240206	6.40	52200	-18.77	20240109	39850	6.40	20240206	180000	-76.44	20230630	39850	6.40	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
111	20240312	111053	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	800	2	1.95	1020980400	24379	95.58	41000	42550	40900	53300	28700	41000	41879.50	0.20	0	6129	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2672	36.57	2.92	12	0.38	1143.00	14317.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
112	20240312	101055	57	100.00	KOSDAQ		금속	N	N	N	N		N	42150	1150	2	2.80	841356550	20087	78.75	41000	42550	40900	53300	28700	41000	41885.63	0.20	0	6153	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2694	36.88	2.94	12	0.31	1143.00	14317.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
113	20240312	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	41100	100	2	0.24	63703600	1553	6.09	41000	41150	40900	53300	28700	41000	41019.70	0.20	0	-243	42000	41500	41200	40700	40400	41350	40550	32	12300	500	28700	50	1	6391381	2627	35.96	2.87	12	0.02	1143.00	14317.00	180000	20230630	-77.17	39850	20240206	3.14	52200	-21.26	20240109	39850	3.14	20240206	180000	-77.17	20230630	39850	3.14	20240206	1.72	N	354320	500	31 억		12752	N	N	122	N	00	N
114	20240311	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	41000	-100	5	-0.24	1042256850	25317	38.20	41100	41700	40900	53400	28800	41100	41168.65	0.28	0	-5216	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2620	35.87	2.86	12	0.40	1143.00	14317.00	180000	20230630	-77.22	39850	20240206	2.89	52200	-21.46	20240109	39850	2.89	20240206	180000	-77.22	20230630	39850	2.89	20240206	1.68	N	354320	500	31 억		17968	N	N	122	N	00	N
115	20240311	151048	57	100.00	KOSDAQ		금속	N	N	N	N		N	40950	-150	5	-0.36	1004696350	24401	36.81	41100	41700	40900	53400	28800	41100	41174.40	0.28	0	-4999	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2617	35.83	2.86	12	0.38	1143.00	14317.00	180000	20230630	-77.25	39850	20240206	2.76	52200	-21.55	20240109	39850	2.76	20240206	180000	-77.25	20230630	39850	2.76	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
116	20240311	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	41000	-100	5	-0.24	857304400	20805	31.39	41100	41700	41000	53400	28800	41100	41206.66	0.28	0	-4209	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2620	35.87	2.86	12	0.33	1143.00	14317.00	180000	20230630	-77.22	39850	20240206	2.89	52200	-21.46	20240109	39850	2.89	20240206	180000	-77.22	20230630	39850	2.89	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
117	20240311	131047	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	50	2	0.12	601811350	14582	22.00	41100	41700	41050	53400	28800	41100	41270.85	0.28	0	-2436	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2630	36.00	2.87	12	0.23	1143.00	14317.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
118	20240311	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	41200	100	2	0.24	477697100	11568	17.45	41100	41700	41050	53400	28800	41100	41294.72	0.28	0	-2482	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2633	36.05	2.88	12	0.18	1143.00	14317.00	180000	20230630	-77.11	39850	20240206	3.39	52200	-21.07	20240109	39850	3.39	20240206	180000	-77.11	20230630	39850	3.39	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
119	20240311	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	41250	150	2	0.36	392809900	9509	14.35	41100	41700	41050	53400	28800	41100	41309.30	0.28	0	-2078	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2636	36.09	2.88	12	0.15	1143.00	14317.00	180000	20230630	-77.08	39850	20240206	3.51	52200	-20.98	20240109	39850	3.51	20240206	180000	-77.08	20230630	39850	3.51	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
120	20240311	101034	57	100.00	KOSDAQ		금속	N	N	N	N		N	41350	250	2	0.61	273168000	6612	9.98	41100	41700	41050	53400	28800	41100	41314.01	0.28	0	-1685	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2643	36.18	2.89	12	0.10	1143.00	14317.00	180000	20230630	-77.03	39850	20240206	3.76	52200	-20.79	20240109	39850	3.76	20240206	180000	-77.03	20230630	39850	3.76	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
121	20240311	091039	57	100.00	KOSDAQ		금속	N	N	N	N		N	41400	300	2	0.73	51750300	1253	1.89	41100	41600	41050	53400	28800	41100	41301.28	0.28	0	-585	44033	42566	41733	40266	39433	42150	39850	32	12300	500	28770	50	1	6391381	2646	36.22	2.89	12	0.02	1143.00	14317.00	180000	20230630	-77.00	39850	20240206	3.89	52200	-20.69	20240109	39850	3.89	20240206	180000	-77.00	20230630	39850	3.89	20240206	1.68	N	354320	500	31 억		17968	N	N	7	N	00	N
122	20240308	161043	57	100.00	KOSDAQ		금속	N	N	N	N		N	41100	-1800	5	-4.20	2736750850	65579	143.95	43000	43200	40900	55700	30050	42900	41733.10	0.65	0	-23496	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2627	35.96	2.87	12	1.03	1143.00	14317.00	180000	20230630	-77.17	39850	20240206	3.14	52200	-21.26	20240109	39850	3.14	20240206	180000	-77.17	20230630	39850	3.14	20240206	1.73	N	354320	500	31 억		41483	N	N	7	N	00	N
123	20240308	151042	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	-1600	5	-3.73	2603652000	62343	136.85	43000	43200	40900	55700	30050	42900	41763.34	0.65	0	-22245	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2640	36.13	2.88	12	0.98	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
124	20240308	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	41550	-1350	5	-3.15	1760351250	41886	91.94	43000	43200	41450	55700	30050	42900	42027.20	0.65	0	-16974	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2656	36.35	2.90	12	0.66	1143.00	14317.00	180000	20230630	-76.92	39850	20240206	4.27	52200	-20.40	20240109	39850	4.27	20240206	180000	-76.92	20230630	39850	4.27	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
125	20240308	131030	57	100.00	KOSDAQ		금속	N	N	N	N		N	41550	-1350	5	-3.15	1487374600	35312	77.51	43000	43200	41500	55700	30050	42900	42120.94	0.65	0	-13971	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2656	36.35	2.90	12	0.55	1143.00	14317.00	180000	20230630	-76.92	39850	20240206	4.27	52200	-20.40	20240109	39850	4.27	20240206	180000	-76.92	20230630	39850	4.27	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
126	20240308	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	-1100	5	-2.56	1152747050	27283	59.89	43000	43200	41800	55700	30050	42900	42251.48	0.65	0	-9346	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2672	36.57	2.92	12	0.43	1143.00	14317.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
127	20240308	111036	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	-800	5	-1.86	835564250	19720	43.29	43000	43200	41850	55700	30050	42900	42371.41	0.65	0	-6162	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2691	36.83	2.94	12	0.31	1143.00	14317.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
128	20240308	101031	57	100.00	KOSDAQ		금속	N	N	N	N		N	42150	-750	5	-1.75	626921900	14754	32.39	43000	43200	42100	55700	30050	42900	42491.66	0.65	0	-3936	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2694	36.88	2.94	12	0.23	1143.00	14317.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
129	20240308	091031	57	100.00	KOSDAQ		금속	N	N	N	N		N	42900	0	3	0.00	107691600	2507	5.50	43000	43200	42650	55700	30050	42900	42956.36	0.65	0	-757	44400	43650	42500	41750	40600	44025	42125	32	12800	500	30030	50	1	6391381	2742	37.53	3.00	12	0.04	1143.00	14317.00	180000	20230630	-76.17	39850	20240206	7.65	52200	-17.82	20240109	39850	7.65	20240206	180000	-76.17	20230630	39850	7.65	20240206	1.73	N	354320	500	31 억		41483	N	N	53	N	00	N
130	20240307	161031	57	100.00	KOSDAQ		금속	N	N	N	N		N	42900	650	2	1.54	1909708650	45252	122.20	42250	43250	41350	54900	29600	42250	42200.33	0.65	0	-64	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2742	37.53	3.00	12	0.71	1143.00	14317.00	180000	20230630	-76.17	39850	20240206	7.65	52200	-17.82	20240109	39850	7.65	20240206	180000	-76.17	20230630	39850	7.65	20240206	1.72	N	354320	500	31 억		41578	N	N	53	N	00	N
131	20240307	151012	57	100.00	KOSDAQ		금속	N	N	N	N		N	42800	550	2	1.30	1804699650	42802	115.59	42250	43250	41350	54900	29600	42250	42163.91	0.65	0	-125	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2736	37.45	2.99	12	0.67	1143.00	14317.00	180000	20230630	-76.22	39850	20240206	7.40	52200	-18.01	20240109	39850	7.40	20240206	180000	-76.22	20230630	39850	7.40	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
132	20240307	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	42200	-50	5	-0.12	1037608350	24881	67.19	42250	42350	41350	54900	29600	42250	41702.84	0.65	0	-4470	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2697	36.92	2.95	12	0.39	1143.00	14317.00	180000	20230630	-76.56	39850	20240206	5.90	52200	-19.16	20240109	39850	5.90	20240206	180000	-76.56	20230630	39850	5.90	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
133	20240307	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	-550	5	-1.30	915265350	21963	59.31	42250	42350	41350	54900	29600	42250	41673.06	0.65	0	-4033	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2665	36.48	2.91	12	0.34	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
134	20240307	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	-550	5	-1.30	827705300	19860	53.63	42250	42350	41350	54900	29600	42250	41677.00	0.65	0	-3868	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2665	36.48	2.91	12	0.31	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
135	20240307	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	-150	5	-0.36	731228050	17551	47.40	42250	42350	41350	54900	29600	42250	41663.04	0.65	0	-3276	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2691	36.83	2.94	12	0.27	1143.00	14317.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
136	20240307	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	41550	-700	5	-1.66	526736100	12671	34.22	42250	42300	41350	54900	29600	42250	41570.21	0.65	0	-3618	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2656	36.35	2.90	12	0.20	1143.00	14317.00	180000	20230630	-76.92	39850	20240206	4.27	52200	-20.40	20240109	39850	4.27	20240206	180000	-76.92	20230630	39850	4.27	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
137	20240307	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	41850	-400	5	-0.95	145212350	3477	9.39	42250	42300	41550	54900	29600	42250	41763.69	0.65	0	305	43483	42866	41883	41266	40283	43175	41575	32	12650	500	29570	50	1	6391381	2675	36.61	2.92	12	0.05	1143.00	14317.00	180000	20230630	-76.75	39850	20240206	5.02	52200	-19.83	20240109	39850	5.02	20240206	180000	-76.75	20230630	39850	5.02	20240206	1.72	N	354320	500	31 억		41578	N	N	79	N	00	N
138	20240306	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	42250	900	2	2.18	1546633900	36974	91.20	40900	42500	40900	53700	28950	41350	41829.61	0.51	0	8735	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2700	36.96	2.95	12	0.58	1143.00	14317.00	180000	20230630	-76.53	39850	20240206	6.02	52200	-19.06	20240109	39850	6.02	20240206	180000	-76.53	20230630	39850	6.02	20240206	1.74	N	354320	500	31 억		32440	N	N	79	N	00	N
139	20240306	151019	57	100.00	KOSDAQ		금속	N	N	N	N		N	42350	1000	2	2.42	1477962750	35349	87.19	40900	42500	40900	53700	28950	41350	41810.60	0.51	0	8426	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2707	37.05	2.96	12	0.55	1143.00	14317.00	180000	20230630	-76.47	39850	20240206	6.27	52200	-18.87	20240109	39850	6.27	20240206	180000	-76.47	20230630	39850	6.27	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
140	20240306	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	41650	300	2	0.73	1219563850	29208	72.04	40900	42400	40900	53700	28950	41350	41754.45	0.51	0	5857	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2662	36.44	2.91	12	0.46	1143.00	14317.00	180000	20230630	-76.86	39850	20240206	4.52	52200	-20.21	20240109	39850	4.52	20240206	180000	-76.86	20230630	39850	4.52	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
141	20240306	131026	57	100.00	KOSDAQ		금속	N	N	N	N		N	41850	500	2	1.21	1051577550	25181	62.11	40900	42400	40900	53700	28950	41350	41760.75	0.51	0	6411	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2675	36.61	2.92	12	0.39	1143.00	14317.00	180000	20230630	-76.75	39850	20240206	5.02	52200	-19.83	20240109	39850	5.02	20240206	180000	-76.75	20230630	39850	5.02	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
142	20240306	121023	57	100.00	KOSDAQ		금속	N	N	N	N		N	42150	800	2	1.93	942420450	22578	55.69	40900	42400	40900	53700	28950	41350	41740.65	0.51	0	5577	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2694	36.88	2.94	12	0.35	1143.00	14317.00	180000	20230630	-76.58	39850	20240206	5.77	52200	-19.25	20240109	39850	5.77	20240206	180000	-76.58	20230630	39850	5.77	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
143	20240306	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	41850	500	2	1.21	673793800	16194	39.94	40900	42100	40900	53700	28950	41350	41607.62	0.51	0	2567	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2675	36.61	2.92	12	0.25	1143.00	14317.00	180000	20230630	-76.75	39850	20240206	5.02	52200	-19.83	20240109	39850	5.02	20240206	180000	-76.75	20230630	39850	5.02	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
144	20240306	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	41700	350	2	0.85	370652000	8948	22.07	40900	41850	40900	53700	28950	41350	41422.89	0.51	0	1861	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2665	36.48	2.91	12	0.14	1143.00	14317.00	180000	20230630	-76.83	39850	20240206	4.64	52200	-20.11	20240109	39850	4.64	20240206	180000	-76.83	20230630	39850	4.64	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
145	20240306	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	41350	0	3	0.00	73412150	1785	4.40	40900	41350	40900	53700	28950	41350	41127.25	0.51	0	311	42083	41716	41283	40916	40483	41500	40700	32	12350	500	28940	50	1	6391381	2643	36.18	2.89	12	0.03	1143.00	14317.00	180000	20230630	-77.03	39850	20240206	3.76	52200	-20.79	20240109	39850	3.76	20240206	180000	-77.03	20230630	39850	3.76	20240206	1.74	N	354320	500	31 억		32440	N	N	338	N	00	N
146	20240305	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	41350	-400	5	-0.96	1645817200	40035	81.28	41650	41650	40850	54200	29250	41750	41109.29	0.49	0	1443	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2643	36.18	2.89	12	0.63	1143.00	14317.00	180000	20230630	-77.03	39850	20240206	3.76	52200	-20.79	20240109	39850	3.76	20240206	180000	-77.03	20230630	39850	3.76	20240206	1.72	N	354320	500	31 억		30999	N	N	338	N	00	N
147	20240305	151012	57	100.00	KOSDAQ		금속	N	N	N	N		N	41300	-450	5	-1.08	1606901650	39094	79.37	41650	41650	40850	54200	29250	41750	41103.52	0.49	0	1315	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2640	36.13	2.88	12	0.61	1143.00	14317.00	180000	20230630	-77.06	39850	20240206	3.64	52200	-20.88	20240109	39850	3.64	20240206	180000	-77.06	20230630	39850	3.64	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
148	20240305	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	41250	-500	5	-1.20	1491258200	36291	73.68	41650	41650	40850	54200	29250	41750	41091.66	0.49	0	1018	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2636	36.09	2.88	12	0.57	1143.00	14317.00	180000	20230630	-77.08	39850	20240206	3.51	52200	-20.98	20240109	39850	3.51	20240206	180000	-77.08	20230630	39850	3.51	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
149	20240305	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	41050	-700	5	-1.68	1274094200	31033	63.00	41650	41650	40850	54200	29250	41750	41056.09	0.49	0	-918	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2624	35.91	2.87	12	0.49	1143.00	14317.00	180000	20230630	-77.19	39850	20240206	3.01	52200	-21.36	20240109	39850	3.01	20240206	180000	-77.19	20230630	39850	3.01	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
150	20240305	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	40900	-850	5	-2.04	1061191250	25845	52.47	41650	41650	40850	54200	29250	41750	41059.80	0.49	0	-1411	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2614	35.78	2.86	12	0.40	1143.00	14317.00	180000	20230630	-77.28	39850	20240206	2.63	52200	-21.65	20240109	39850	2.63	20240206	180000	-77.28	20230630	39850	2.63	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
151	20240305	111005	57	100.00	KOSDAQ		금속	N	N	N	N		N	40950	-800	5	-1.92	860253050	20938	42.51	41650	41650	40950	54200	29250	41750	41085.70	0.49	0	-633	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2617	35.83	2.86	12	0.33	1143.00	14317.00	180000	20230630	-77.25	39850	20240206	2.76	52200	-21.55	20240109	39850	2.76	20240206	180000	-77.25	20230630	39850	2.76	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
152	20240305	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	41100	-650	5	-1.56	637187350	15501	31.47	41650	41650	40950	54200	29250	41750	41106.17	0.49	0	813	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2627	35.96	2.87	12	0.24	1143.00	14317.00	180000	20230630	-77.17	39850	20240206	3.14	52200	-21.26	20240109	39850	3.14	20240206	180000	-77.17	20230630	39850	3.14	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
153	20240305	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	41150	-600	5	-1.44	206700950	5020	10.19	41650	41650	40950	54200	29250	41750	41175.37	0.49	0	67	43116	42432	41916	41232	40716	42175	40975	32	12450	500	29220	50	1	6391381	2630	36.00	2.87	12	0.08	1143.00	14317.00	180000	20230630	-77.14	39850	20240206	3.26	52200	-21.17	20240109	39850	3.26	20240206	180000	-77.14	20230630	39850	3.26	20240206	1.72	N	354320	500	31 억		30999	N	N	633	N	00	N
154	20240304	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	41750	-200	5	-0.48	2053452550	48971	161.04	42600	42600	41400	54500	29400	41950	41933.12	0.59	0	-6947	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2668	36.53	2.92	12	0.77	1143.00	14317.00	180000	20230630	-76.81	39850	20240206	4.77	52200	-20.02	20240109	39850	4.77	20240206	180000	-76.81	20230630	39850	4.77	20240206	1.74	N	354320	500	31 억		37829	N	N	633	N	00	N
155	20240304	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	41800	-150	5	-0.36	1989013400	47428	155.97	42600	42600	41400	54500	29400	41950	41937.53	0.59	0	-6560	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2672	36.57	2.92	12	0.74	1143.00	14317.00	180000	20230630	-76.78	39850	20240206	4.89	52200	-19.92	20240109	39850	4.89	20240206	180000	-76.78	20230630	39850	4.89	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N
156	20240304	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	41550	-400	5	-0.95	1790267850	42661	140.29	42600	42600	41400	54500	29400	41950	41964.98	0.59	0	-4842	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2656	36.35	2.90	12	0.67	1143.00	14317.00	180000	20230630	-76.92	39850	20240206	4.27	52200	-20.40	20240109	39850	4.27	20240206	180000	-76.92	20230630	39850	4.27	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N
157	20240304	130951	57	100.00	KOSDAQ		금속	N	N	N	N		N	41900	-50	5	-0.12	1313587400	31226	102.69	42600	42600	41850	54500	29400	41950	42067.10	0.59	0	-3312	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2678	36.66	2.93	12	0.49	1143.00	14317.00	180000	20230630	-76.72	39850	20240206	5.14	52200	-19.73	20240109	39850	5.14	20240206	180000	-76.72	20230630	39850	5.14	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N
158	20240304	120927	57	100.00	KOSDAQ		금속	N	N	N	N		N	42000	50	2	0.12	1139375450	27073	89.03	42600	42600	41850	54500	29400	41950	42085.30	0.59	0	-1907	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2684	36.75	2.93	12	0.42	1143.00	14317.00	180000	20230630	-76.67	39850	20240206	5.40	52200	-19.54	20240109	39850	5.40	20240206	180000	-76.67	20230630	39850	5.40	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N
159	20240304	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	41950	0	3	0.00	714732650	16985	55.86	42600	42600	41850	54500	29400	41950	42080.23	0.59	0	-1096	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2681	36.70	2.93	12	0.27	1143.00	14317.00	180000	20230630	-76.69	39850	20240206	5.27	52200	-19.64	20240109	39850	5.27	20240206	180000	-76.69	20230630	39850	5.27	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N
160	20240304	100945	57	100.00	KOSDAQ		금속	N	N	N	N		N	42100	150	2	0.36	312301950	7399	24.33	42600	42600	42050	54500	29400	41950	42208.67	0.59	0	-272	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2691	36.83	2.94	12	0.12	1143.00	14317.00	180000	20230630	-76.61	39850	20240206	5.65	52200	-19.35	20240109	39850	5.65	20240206	180000	-76.61	20230630	39850	5.65	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N
161	20240304	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	42200	250	2	0.60	81080950	1913	6.29	42600	42600	42050	54500	29400	41950	42384.19	0.59	0	-82	43016	42482	42166	41632	41316	42325	41475	32	12550	500	29360	50	1	6391381	2697	36.92	2.95	12	0.03	1143.00	14317.00	180000	20230630	-76.56	39850	20240206	5.90	52200	-19.16	20240109	39850	5.90	20240206	180000	-76.56	20230630	39850	5.90	20240206	1.74	N	354320	500	31 억		37829	N	N	472	N	00	N