KissMeData/039240/price/prices-20250301.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	20250328	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-25	5	-0.54	1149741670	249702	31.33	4670	4670	4565	6070	3270	4670	4604.37	6.31	0	-8295	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1253	16.83	1.12	12	0.93	276.00	4160.00	7200	20250117	-35.49	2590	20240806	79.34	7200	-35.49	20250117	4190	10.86	20250212	7200	-35.49	20250117	2590	79.34	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
3	20250328	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-60	5	-1.28	1080763975	234799	29.46	4670	4670	4565	6070	3270	4670	4602.93	6.31	0	-8825	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1244	16.70	1.11	12	0.87	276.00	4160.00	7200	20250117	-35.97	2590	20240806	77.99	7200	-35.97	20250117	4190	10.02	20250212	7200	-35.97	20250117	2590	77.99	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
4	20250328	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-35	5	-0.75	923769095	200741	25.19	4670	4670	4565	6070	3270	4670	4601.80	6.31	0	-13992	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1251	16.79	1.11	12	0.74	276.00	4160.00	7200	20250117	-35.62	2590	20240806	78.96	7200	-35.62	20250117	4190	10.62	20250212	7200	-35.62	20250117	2590	78.96	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
5	20250328	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-80	5	-1.71	839103055	182461	22.89	4670	4670	4565	6070	3270	4670	4598.81	6.31	0	-18534	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1238	16.63	1.10	12	0.68	276.00	4160.00	7200	20250117	-36.25	2590	20240806	77.22	7200	-36.25	20250117	4190	9.55	20250212	7200	-36.25	20250117	2590	77.22	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
6	20250328	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-90	5	-1.93	730145560	158705	19.91	4670	4670	4565	6070	3270	4670	4600.65	6.31	0	-15129	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1236	16.59	1.10	12	0.59	276.00	4160.00	7200	20250117	-36.39	2590	20240806	76.83	7200	-36.39	20250117	4190	9.31	20250212	7200	-36.39	20250117	2590	76.83	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
7	20250328	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-65	5	-1.39	618598570	134413	16.87	4670	4670	4565	6070	3270	4670	4602.22	6.31	0	-4319	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1242	16.68	1.11	12	0.50	276.00	4160.00	7200	20250117	-36.04	2590	20240806	77.80	7200	-36.04	20250117	4190	9.90	20250212	7200	-36.04	20250117	2590	77.80	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
8	20250328	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-80	5	-1.71	408693140	88709	11.13	4670	4670	4575	6070	3270	4670	4607.12	6.31	0	-10245	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1238	16.63	1.10	12	0.33	276.00	4160.00	7200	20250117	-36.25	2590	20240806	77.22	7200	-36.25	20250117	4190	9.55	20250212	7200	-36.25	20250117	2590	77.22	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
9	20250328	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-40	5	-0.86	66772095	14397	1.81	4670	4670	4620	6070	3270	4670	4637.92	6.31	0	-6590	5093	4881	4688	4476	4283	4987	4582	27	1400	100	2980	5	1	26979604	1249	16.78	1.11	12	0.05	276.00	4160.00	7200	20250117	-35.69	2590	20240806	78.76	7200	-35.69	20250117	4190	10.50	20250212	7200	-35.69	20250117	2590	78.76	20240806	5.68	N	039240	100	26 억		1703580	N	N	0	N	00	N
10	20250327	161400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	65	2	1.41	3771352658	794242	109.89	4605	4900	4495	5980	3225	4605	4748.37	6.88	0	-149285	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1260	16.92	1.12	12	2.94	276.00	4160.00	7200	20250117	-35.14	2590	20240806	80.31	7200	-35.14	20250117	4190	11.46	20250212	7200	-35.14	20250117	2590	80.31	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
11	20250327	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	60	2	1.30	3707576648	780583	108.00	4605	4900	4495	5980	3225	4605	4749.76	6.88	0	-145935	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1259	16.90	1.12	12	2.89	276.00	4160.00	7200	20250117	-35.21	2590	20240806	80.12	7200	-35.21	20250117	4190	11.34	20250212	7200	-35.21	20250117	2590	80.12	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
12	20250327	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	80	2	1.74	3466563478	729444	100.93	4605	4900	4495	5980	3225	4605	4752.34	6.88	0	-152742	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1264	16.97	1.13	12	2.70	276.00	4160.00	7200	20250117	-34.93	2590	20240806	80.89	7200	-34.93	20250117	4190	11.81	20250212	7200	-34.93	20250117	2590	80.89	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
13	20250327	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	80	2	1.74	3326573977	699485	96.78	4605	4900	4495	5980	3225	4605	4755.75	6.88	0	-149021	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1264	16.97	1.13	12	2.59	276.00	4160.00	7200	20250117	-34.93	2590	20240806	80.89	7200	-34.93	20250117	4190	11.81	20250212	7200	-34.93	20250117	2590	80.89	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
14	20250327	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	75	2	1.63	3193110867	671032	92.84	4605	4900	4495	5980	3225	4605	4758.51	6.88	0	-131929	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1263	16.96	1.12	12	2.49	276.00	4160.00	7200	20250117	-35.00	2590	20240806	80.69	7200	-35.00	20250117	4190	11.69	20250212	7200	-35.00	20250117	2590	80.69	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
15	20250327	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	95	2	2.06	3039574342	638138	88.29	4605	4900	4495	5980	3225	4605	4763.20	6.88	0	-126589	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1268	17.03	1.13	12	2.37	276.00	4160.00	7200	20250117	-34.72	2590	20240806	81.47	7200	-34.72	20250117	4190	12.17	20250212	7200	-34.72	20250117	2590	81.47	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
16	20250327	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	180	2	3.91	2715557037	569670	78.82	4605	4900	4495	5980	3225	4605	4766.90	6.88	0	-97656	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1291	17.34	1.15	12	2.11	276.00	4160.00	7200	20250117	-33.54	2590	20240806	84.75	7200	-33.54	20250117	4190	14.20	20250212	7200	-33.54	20250117	2590	84.75	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
17	20250327	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-90	5	-1.95	203587259	44771	6.19	4605	4605	4500	5980	3225	4605	4547.29	6.88	0	-10770	5115	4860	4685	4430	4255	4772	4342	27	1375	100	2940	5	1	26979604	1218	16.36	1.09	12	0.17	276.00	4160.00	7200	20250117	-37.29	2590	20240806	74.32	7200	-37.29	20250117	4190	7.76	20250212	7200	-37.29	20250117	2590	74.32	20240806	5.79	N	039240	100	26 억		1855330	N	N	0	N	00	N
18	20250326	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-160	5	-3.36	3337335207	706195	141.23	4765	4940	4510	6190	3340	4765	4726.15	6.74	0	26540	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1242	16.68	1.11	12	2.62	276.00	4160.00	7200	20250117	-36.04	2590	20240806	77.80	7200	-36.04	20250117	4190	9.90	20250212	7200	-36.04	20250117	2590	77.80	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
19	20250326	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-185	5	-3.88	2832324565	595448	119.08	4765	4940	4545	6190	3340	4765	4756.63	6.74	0	10685	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1236	16.59	1.10	12	2.21	276.00	4160.00	7200	20250117	-36.39	2590	20240806	76.83	7200	-36.39	20250117	4190	9.31	20250212	7200	-36.39	20250117	2590	76.83	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
20	20250326	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-5	5	-0.10	1734262555	359880	71.97	4765	4940	4725	6190	3340	4765	4819.00	6.74	0	-35805	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1284	17.25	1.14	12	1.33	276.00	4160.00	7200	20250117	-33.89	2590	20240806	83.78	7200	-33.89	20250117	4190	13.60	20250212	7200	-33.89	20250117	2590	83.78	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
21	20250326	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	70	2	1.47	1509723355	313077	62.61	4765	4940	4725	6190	3340	4765	4822.21	6.74	0	-41935	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1304	17.52	1.16	12	1.16	276.00	4160.00	7200	20250117	-32.85	2590	20240806	86.68	7200	-32.85	20250117	4190	15.39	20250212	7200	-32.85	20250117	2590	86.68	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
22	20250326	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	65	2	1.36	1366106220	283414	56.68	4765	4940	4725	6190	3340	4765	4820.18	6.74	0	-41092	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1303	17.50	1.16	12	1.05	276.00	4160.00	7200	20250117	-32.92	2590	20240806	86.49	7200	-32.92	20250117	4190	15.27	20250212	7200	-32.92	20250117	2590	86.49	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
23	20250326	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	0	3	0.00	1224235685	253689	50.73	4765	4940	4725	6190	3340	4765	4825.73	6.74	0	-32571	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1286	17.26	1.15	12	0.94	276.00	4160.00	7200	20250117	-33.82	2590	20240806	83.98	7200	-33.82	20250117	4190	13.72	20250212	7200	-33.82	20250117	2590	83.98	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
24	20250326	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	30	2	0.63	864397560	178386	35.67	4765	4940	4765	6190	3340	4765	4845.66	6.74	0	-28005	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1294	17.37	1.15	12	0.66	276.00	4160.00	7200	20250117	-33.40	2590	20240806	85.14	7200	-33.40	20250117	4190	14.44	20250212	7200	-33.40	20250117	2590	85.14	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
25	20250326	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4872	107	2	2.25	162578435	33369	6.67	4765	4910	4765	6190	3340	4765	4872.14	6.74	0	9600	4948	4856	4728	4636	4508	4902	4682	27	1425	100	3040	5	1	26979604	1314	17.65	1.17	12	0.12	276.00	4160.00	7200	20250117	-32.33	2590	20240806	88.11	7200	-32.33	20250117	4190	16.28	20250212	7200	-32.33	20250117	2590	88.11	20240806	5.57	N	039240	100	26 억		1817892	N	N	0	N	00	N
26	20250325	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	90	2	1.93	2352318980	496451	99.28	4680	4820	4600	6070	3275	4675	4738.25	6.63	0	24825	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1286	17.26	1.15	12	1.84	276.00	4160.00	7200	20250117	-33.82	2590	20240806	83.98	7200	-33.82	20250117	4190	13.72	20250212	7200	-33.82	20250117	2590	83.98	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
27	20250325	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	110	2	2.35	2183632100	461215	92.23	4680	4820	4600	6070	3275	4675	4734.52	6.63	0	33248	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1291	17.34	1.15	12	1.71	276.00	4160.00	7200	20250117	-33.54	2590	20240806	84.75	7200	-33.54	20250117	4190	14.20	20250212	7200	-33.54	20250117	2590	84.75	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
28	20250325	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	90	2	1.93	1469685436	312061	62.40	4680	4790	4600	6070	3275	4675	4709.61	6.63	0	24341	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1286	17.26	1.15	12	1.16	276.00	4160.00	7200	20250117	-33.82	2590	20240806	83.98	7200	-33.82	20250117	4190	13.72	20250212	7200	-33.82	20250117	2590	83.98	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
29	20250325	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	35	2	0.75	1137946545	242406	48.48	4680	4770	4600	6070	3275	4675	4694.38	6.63	0	3056	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1271	17.07	1.13	12	0.90	276.00	4160.00	7200	20250117	-34.58	2590	20240806	81.85	7200	-34.58	20250117	4190	12.41	20250212	7200	-34.58	20250117	2590	81.85	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
30	20250325	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	10	2	0.21	1046871175	222973	44.59	4680	4770	4600	6070	3275	4675	4695.06	6.63	0	-6333	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1264	16.97	1.13	12	0.83	276.00	4160.00	7200	20250117	-34.93	2590	20240806	80.89	7200	-34.93	20250117	4190	11.81	20250212	7200	-34.93	20250117	2590	80.89	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
31	20250325	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	75	2	1.60	823342025	175632	35.12	4680	4770	4600	6070	3275	4675	4687.88	6.63	0	1588	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1282	17.21	1.14	12	0.65	276.00	4160.00	7200	20250117	-34.03	2590	20240806	83.40	7200	-34.03	20250117	4190	13.37	20250212	7200	-34.03	20250117	2590	83.40	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
32	20250325	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-20	5	-0.43	420471769	90446	18.09	4680	4720	4600	6070	3275	4675	4648.87	6.63	0	-5337	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1256	16.87	1.12	12	0.34	276.00	4160.00	7200	20250117	-35.35	2590	20240806	79.73	7200	-35.35	20250117	4190	11.10	20250212	7200	-35.35	20250117	2590	79.73	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
33	20250325	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-10	5	-0.21	59153835	12633	2.53	4680	4720	4665	6070	3275	4675	4682.49	6.63	0	962	4945	4810	4615	4480	4285	4877	4547	27	1395	100	2990	5	1	26979604	1259	16.90	1.12	12	0.05	276.00	4160.00	7200	20250117	-35.21	2590	20240806	80.12	7200	-35.21	20250117	4190	11.34	20250212	7200	-35.21	20250117	2590	80.12	20240806	5.64	N	039240	100	26 억		1788411	N	N	0	N	00	N
34	20250324	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	165	2	3.66	2288171009	494511	138.66	4465	4750	4420	5860	3160	4510	4627.14	6.53	0	26692	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1261	16.94	1.12	12	1.83	276.00	4160.00	7200	20250117	-35.07	2590	20240806	80.50	7200	-35.07	20250117	4190	11.58	20250212	7200	-35.07	20250117	2590	80.50	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
35	20250324	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	175	2	3.88	2146649959	464272	130.18	4465	4750	4420	5860	3160	4510	4623.69	6.53	0	17486	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1264	16.97	1.13	12	1.72	276.00	4160.00	7200	20250117	-34.93	2590	20240806	80.89	7200	-34.93	20250117	4190	11.81	20250212	7200	-34.93	20250117	2590	80.89	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
36	20250324	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	215	2	4.77	1944409935	421270	118.12	4465	4750	4420	5860	3160	4510	4615.59	6.53	0	15986	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1275	17.12	1.14	12	1.56	276.00	4160.00	7200	20250117	-34.38	2590	20240806	82.43	7200	-34.38	20250117	4190	12.77	20250212	7200	-34.38	20250117	2590	82.43	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
37	20250324	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	185	2	4.10	1660835586	361198	101.28	4465	4710	4420	5860	3160	4510	4598.13	6.53	0	-376	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1267	17.01	1.13	12	1.34	276.00	4160.00	7200	20250117	-34.79	2590	20240806	81.27	7200	-34.79	20250117	4190	12.05	20250212	7200	-34.79	20250117	2590	81.27	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
38	20250324	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	135	2	2.99	1395596236	304570	85.40	4465	4710	4420	5860	3160	4510	4582.19	6.53	0	-25359	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1253	16.83	1.12	12	1.13	276.00	4160.00	7200	20250117	-35.49	2590	20240806	79.34	7200	-35.49	20250117	4190	10.86	20250212	7200	-35.49	20250117	2590	79.34	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
39	20250324	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	145	2	3.22	1303597861	284753	79.84	4465	4710	4420	5860	3160	4510	4578.00	6.53	0	-18293	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1256	16.87	1.12	12	1.06	276.00	4160.00	7200	20250117	-35.35	2590	20240806	79.73	7200	-35.35	20250117	4190	11.10	20250212	7200	-35.35	20250117	2590	79.73	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
40	20250324	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	35	2	0.78	596839718	132515	37.16	4465	4600	4420	5860	3160	4510	4503.94	6.53	0	-6502	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1226	16.47	1.09	12	0.49	276.00	4160.00	7200	20250117	-36.88	2590	20240806	75.48	7200	-36.88	20250117	4190	8.47	20250212	7200	-36.88	20250117	2590	75.48	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
41	20250324	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-30	5	-0.67	127375110	28341	7.95	4465	4530	4465	5860	3160	4510	4494.38	6.53	0	-9865	4683	4596	4538	4451	4393	4640	4495	27	1350	100	2880	5	1	26979604	1209	16.23	1.08	12	0.11	276.00	4160.00	7200	20250117	-37.78	2590	20240806	72.97	7200	-37.78	20250117	4190	6.92	20250212	7200	-37.78	20250117	2590	72.97	20240806	5.56	N	039240	100	26 억		1761459	N	N	0	N	00	N
42	20250321	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-95	5	-2.06	1591326476	350565	44.45	4480	4625	4480	5980	3225	4605	4539.89	6.41	0	31016	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1217	16.34	1.08	12	1.30	276.00	4160.00	7200	20250117	-37.36	2590	20240806	74.13	7200	-37.36	20250117	4190	7.64	20250212	7200	-37.36	20250117	2590	74.13	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
43	20250321	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-70	5	-1.52	1375283732	302731	38.39	4480	4625	4480	5980	3225	4605	4542.92	6.41	0	36630	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1224	16.43	1.09	12	1.12	276.00	4160.00	7200	20250117	-37.01	2590	20240806	75.10	7200	-37.01	20250117	4190	8.23	20250212	7200	-37.01	20250117	2590	75.10	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
44	20250321	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-55	5	-1.19	1137576453	250142	31.72	4480	4625	4480	5980	3225	4605	4547.72	6.41	0	34483	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1228	16.49	1.09	12	0.93	276.00	4160.00	7200	20250117	-36.81	2590	20240806	75.68	7200	-36.81	20250117	4190	8.59	20250212	7200	-36.81	20250117	2590	75.68	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
45	20250321	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-15	5	-0.33	940390360	206768	26.22	4480	4625	4480	5980	3225	4605	4548.05	6.41	0	26911	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1238	16.63	1.10	12	0.77	276.00	4160.00	7200	20250117	-36.25	2590	20240806	77.22	7200	-36.25	20250117	4190	9.55	20250212	7200	-36.25	20250117	2590	77.22	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
46	20250321	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-25	5	-0.54	719526520	158735	20.13	4480	4580	4480	5980	3225	4605	4532.88	6.41	0	10686	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1236	16.59	1.10	12	0.59	276.00	4160.00	7200	20250117	-36.39	2590	20240806	76.83	7200	-36.39	20250117	4190	9.31	20250212	7200	-36.39	20250117	2590	76.83	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
47	20250321	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-55	5	-1.19	603678157	133292	16.90	4480	4575	4480	5980	3225	4605	4528.99	6.41	0	7745	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1228	16.49	1.09	12	0.49	276.00	4160.00	7200	20250117	-36.81	2590	20240806	75.68	7200	-36.81	20250117	4190	8.59	20250212	7200	-36.81	20250117	2590	75.68	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
48	20250321	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-80	5	-1.74	485982952	107322	13.61	4480	4575	4480	5980	3225	4605	4528.27	6.41	0	1671	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1221	16.39	1.09	12	0.40	276.00	4160.00	7200	20250117	-37.15	2590	20240806	74.71	7200	-37.15	20250117	4190	8.00	20250212	7200	-37.15	20250117	2590	74.71	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
49	20250321	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-40	5	-0.87	143843317	31797	4.03	4480	4570	4480	5980	3225	4605	4523.80	6.41	0	6260	5001	4802	4691	4492	4381	4747	4437	27	1375	100	2940	5	1	26979604	1232	16.54	1.10	12	0.12	276.00	4160.00	7200	20250117	-36.60	2590	20240806	76.25	7200	-36.60	20250117	4190	8.95	20250212	7200	-36.60	20250117	2590	76.25	20240806	5.57	N	039240	100	26 억		1729049	N	N	0	N	00	N
50	20250320	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-305	5	-6.21	3578709429	763738	118.61	4810	4890	4580	6380	3440	4910	4686.10	6.41	0	-4806	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1242	16.68	1.11	12	2.83	276.00	4160.00	7200	20250117	-36.04	2590	20240806	77.80	7200	-36.04	20250117	4190	9.90	20250212	7200	-36.04	20250117	2590	77.80	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
51	20250320	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-300	5	-6.11	3362181329	716681	111.30	4810	4890	4580	6380	3440	4910	4691.32	6.41	0	-14049	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1244	16.70	1.11	12	2.66	276.00	4160.00	7200	20250117	-35.97	2590	20240806	77.99	7200	-35.97	20250117	4190	10.02	20250212	7200	-35.97	20250117	2590	77.99	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
52	20250320	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-300	5	-6.11	3117880346	663779	103.08	4810	4890	4580	6380	3440	4910	4697.17	6.41	0	-29077	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1244	16.70	1.11	12	2.46	276.00	4160.00	7200	20250117	-35.97	2590	20240806	77.99	7200	-35.97	20250117	4190	10.02	20250212	7200	-35.97	20250117	2590	77.99	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
53	20250320	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-260	5	-5.30	2866063677	609373	94.63	4810	4890	4580	6380	3440	4910	4703.30	6.41	0	-21629	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1255	16.85	1.12	12	2.26	276.00	4160.00	7200	20250117	-35.42	2590	20240806	79.54	7200	-35.42	20250117	4190	10.98	20250212	7200	-35.42	20250117	2590	79.54	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
54	20250320	120452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-215	5	-4.38	2517824201	534599	83.02	4810	4890	4580	6380	3440	4910	4709.74	6.41	0	-21066	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1267	17.01	1.13	12	1.98	276.00	4160.00	7200	20250117	-34.79	2590	20240806	81.27	7200	-34.79	20250117	4190	12.05	20250212	7200	-34.79	20250117	2590	81.27	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
55	20250320	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-220	5	-4.48	2334834412	495735	76.99	4810	4890	4580	6380	3440	4910	4709.84	6.41	0	-21720	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1265	16.99	1.13	12	1.84	276.00	4160.00	7200	20250117	-34.86	2590	20240806	81.08	7200	-34.86	20250117	4190	11.93	20250212	7200	-34.86	20250117	2590	81.08	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
56	20250320	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-220	5	-4.48	1688016859	356318	55.33	4810	4890	4625	6380	3440	4910	4737.39	6.41	0	-5959	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1265	16.99	1.13	12	1.32	276.00	4160.00	7200	20250117	-34.86	2590	20240806	81.08	7200	-34.86	20250117	4190	11.93	20250212	7200	-34.86	20250117	2590	81.08	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
57	20250320	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-65	5	-1.32	439762695	91172	14.16	4810	4890	4775	6380	3440	4910	4823.44	6.41	0	12386	5240	5075	4965	4800	4690	5020	4745	27	1470	100	3140	5	1	26979604	1307	17.55	1.16	12	0.34	276.00	4160.00	7200	20250117	-32.71	2590	20240806	87.07	7200	-32.71	20250117	4190	15.63	20250212	7200	-32.71	20250117	2590	87.07	20240806	5.57	N	039240	100	26 억		1729608	N	N	0	N	00	N
58	20250319	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-230	5	-4.47	3130878421	628880	97.36	5110	5130	4855	6680	3600	5140	4978.32	6.58	0	-50194	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	5	1	26979604	1325	17.79	1.18	12	2.33	276.00	4160.00	7200	20250117	-31.81	2590	20240806	89.58	7200	-31.81	20250117	4190	17.18	20250212	7200	-31.81	20250117	2590	89.58	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
59	20250319	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-225	5	-4.38	2963563482	594826	92.09	5110	5130	4855	6680	3600	5140	4981.96	6.58	0	-56588	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	5	1	26979604	1326	17.81	1.18	12	2.20	276.00	4160.00	7200	20250117	-31.74	2590	20240806	89.77	7200	-31.74	20250117	4190	17.30	20250212	7200	-31.74	20250117	2590	89.77	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
60	20250319	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-195	5	-3.79	2632821950	527683	81.69	5110	5130	4855	6680	3600	5140	4989.10	6.58	0	-64558	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	5	1	26979604	1334	17.92	1.19	12	1.96	276.00	4160.00	7200	20250117	-31.32	2590	20240806	90.93	7200	-31.32	20250117	4190	18.02	20250212	7200	-31.32	20250117	2590	90.93	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
61	20250319	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-235	5	-4.57	2199717900	439407	68.03	5110	5130	4885	6680	3600	5140	5005.78	6.58	0	-54768	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	5	1	26979604	1323	17.77	1.18	12	1.63	276.00	4160.00	7200	20250117	-31.88	2590	20240806	89.38	7200	-31.88	20250117	4190	17.06	20250212	7200	-31.88	20250117	2590	89.38	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
62	20250319	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-150	5	-2.92	1791281065	356778	55.23	5110	5130	4955	6680	3600	5140	5020.36	6.58	0	-47105	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	5	1	26979604	1346	18.08	1.20	12	1.32	276.00	4160.00	7200	20250117	-30.69	2590	20240806	92.66	7200	-30.69	20250117	4190	19.09	20250212	7200	-30.69	20250117	2590	92.66	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
63	20250319	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-160	5	-3.11	1611389155	320751	49.66	5110	5130	4955	6680	3600	5140	5023.42	6.58	0	-39423	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	5	1	26979604	1344	18.04	1.20	12	1.19	276.00	4160.00	7200	20250117	-30.83	2590	20240806	92.28	7200	-30.83	20250117	4190	18.85	20250212	7200	-30.83	20250117	2590	92.28	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
64	20250319	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-100	5	-1.95	1077336865	214001	33.13	5110	5130	4955	6680	3600	5140	5033.74	6.58	0	-48034	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	10	1	26979604	1360	18.26	1.21	12	0.79	276.00	4160.00	7200	20250117	-30.00	2590	20240806	94.59	7200	-30.00	20250117	4190	20.29	20250212	7200	-30.00	20250117	2590	94.59	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
65	20250319	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-40	5	-0.78	99195795	19441	3.01	5110	5130	5080	6680	3600	5140	5100.25	6.58	0	-9657	5346	5242	5096	4992	4846	5295	5045	27	1540	100	3280	10	1	26979604	1376	18.48	1.23	12	0.07	276.00	4160.00	7200	20250117	-29.17	2590	20240806	96.91	7200	-29.17	20250117	4190	21.72	20250212	7200	-29.17	20250117	2590	96.91	20240806	5.66	N	039240	100	26 억		1774138	N	N	0	N	00	N
66	20250318	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	110	2	2.19	3240270510	635988	79.46	4980	5200	4950	6530	3530	5030	5094.92	6.24	0	90359	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1387	18.62	1.24	12	2.36	276.00	4160.00	7200	20250117	-28.61	2590	20240806	98.46	7200	-28.61	20250117	4190	22.67	20250212	7200	-28.61	20250117	2590	98.46	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
67	20250318	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	170	2	3.38	2938855665	577497	72.15	4980	5200	4950	6530	3530	5030	5089.03	6.24	0	74642	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1403	18.84	1.25	12	2.14	276.00	4160.00	7200	20250117	-27.78	2590	20240806	100.77	7200	-27.78	20250117	4190	24.11	20250212	7200	-27.78	20250117	2590	100.77	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
68	20250318	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	110	2	2.19	2467445650	486127	60.74	4980	5200	4950	6530	3530	5030	5075.79	6.24	0	67569	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1387	18.62	1.24	12	1.80	276.00	4160.00	7200	20250117	-28.61	2590	20240806	98.46	7200	-28.61	20250117	4190	22.67	20250212	7200	-28.61	20250117	2590	98.46	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
69	20250318	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	120	2	2.39	2176246570	429401	53.65	4980	5200	4950	6530	3530	5030	5068.16	6.24	0	57765	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1389	18.66	1.24	12	1.59	276.00	4160.00	7200	20250117	-28.47	2590	20240806	98.84	7200	-28.47	20250117	4190	22.91	20250212	7200	-28.47	20250117	2590	98.84	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
70	20250318	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	100	2	1.99	1604693025	318515	39.79	4980	5140	4950	6530	3530	5030	5038.06	6.24	0	32725	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1384	18.59	1.23	12	1.18	276.00	4160.00	7200	20250117	-28.75	2590	20240806	98.07	7200	-28.75	20250117	4190	22.43	20250212	7200	-28.75	20250117	2590	98.07	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
71	20250318	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	80	2	1.59	1286625325	256195	32.01	4980	5110	4950	6530	3530	5030	5022.03	6.24	0	34101	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1379	18.51	1.23	12	0.95	276.00	4160.00	7200	20250117	-29.03	2590	20240806	97.30	7200	-29.03	20250117	4190	21.96	20250212	7200	-29.03	20250117	2590	97.30	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
72	20250318	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	20	2	0.40	789416005	157796	19.71	4980	5070	4950	6530	3530	5030	5002.64	6.24	0	16885	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1362	18.30	1.21	12	0.58	276.00	4160.00	7200	20250117	-29.86	2590	20240806	94.98	7200	-29.86	20250117	4190	20.53	20250212	7200	-29.86	20250117	2590	94.98	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
73	20250318	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	0	3	0.00	245507010	49307	6.16	4980	5040	4950	6530	3530	5030	4978.39	6.24	0	7591	5296	5162	4926	4792	4556	5230	4860	27	1500	100	3210	10	1	26979604	1357	18.22	1.21	12	0.18	276.00	4160.00	7200	20250117	-30.14	2590	20240806	94.21	7200	-30.14	20250117	4190	20.05	20250212	7200	-30.14	20250117	2590	94.21	20240806	5.66	N	039240	100	26 억		1683431	N	N	0	N	00	N
74	20250317	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	275	2	5.78	3915808668	795120	272.15	4755	5060	4690	6180	3330	4755	4924.66	5.83	0	111278	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	10	1	26979604	1357	18.22	1.21	12	2.95	276.00	4160.00	7200	20250117	-30.14	2590	20240806	94.21	7200	-30.14	20250117	4190	20.05	20250212	7200	-30.14	20250117	2590	94.21	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
75	20250317	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	255	2	5.36	3704398048	753026	257.75	4755	5060	4690	6180	3330	4755	4919.35	5.83	0	114872	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	10	1	26979604	1352	18.15	1.20	12	2.79	276.00	4160.00	7200	20250117	-30.42	2590	20240806	93.44	7200	-30.42	20250117	4190	19.57	20250212	7200	-30.42	20250117	2590	93.44	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
76	20250317	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	245	2	5.15	3403526003	692810	237.13	4755	5060	4690	6180	3330	4755	4912.64	5.83	0	98078	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	10	1	26979604	1349	18.12	1.20	12	2.57	276.00	4160.00	7200	20250117	-30.56	2590	20240806	93.05	7200	-30.56	20250117	4190	19.33	20250212	7200	-30.56	20250117	2590	93.05	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
77	20250317	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	255	2	5.36	2947028418	601740	205.96	4755	5050	4690	6180	3330	4755	4897.51	5.83	0	70130	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	10	1	26979604	1352	18.15	1.20	12	2.23	276.00	4160.00	7200	20250117	-30.42	2590	20240806	93.44	7200	-30.42	20250117	4190	19.57	20250212	7200	-30.42	20250117	2590	93.44	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
78	20250317	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	185	2	3.89	2343265875	481003	164.64	4755	5010	4690	6180	3330	4755	4871.62	5.83	0	28466	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	5	1	26979604	1333	17.90	1.19	12	1.78	276.00	4160.00	7200	20250117	-31.39	2590	20240806	90.73	7200	-31.39	20250117	4190	17.90	20250212	7200	-31.39	20250117	2590	90.73	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
79	20250317	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	135	2	2.84	1123713424	234154	80.15	4755	4892	4690	6180	3330	4755	4799.04	5.83	0	13862	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	5	1	26979604	1319	17.72	1.18	12	0.87	276.00	4160.00	7200	20250117	-32.08	2590	20240806	88.80	7200	-32.08	20250117	4190	16.71	20250212	7200	-32.08	20250117	2590	88.80	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
80	20250317	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	45	2	0.95	506305217	106534	36.46	4755	4810	4690	6180	3330	4755	4752.52	5.83	0	6588	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	5	1	26979604	1295	17.39	1.15	12	0.39	276.00	4160.00	7200	20250117	-33.33	2590	20240806	85.33	7200	-33.33	20250117	4190	14.56	20250212	7200	-33.33	20250117	2590	85.33	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
81	20250317	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-45	5	-0.95	48913342	10363	3.55	4755	4755	4700	6180	3330	4755	4720.00	5.83	0	-1459	4881	4817	4756	4692	4631	4850	4725	27	1425	100	3040	5	1	26979604	1271	17.07	1.13	12	0.04	276.00	4160.00	7200	20250117	-34.58	2590	20240806	81.85	7200	-34.58	20250117	4190	12.41	20250212	7200	-34.58	20250117	2590	81.85	20240806	5.55	N	039240	100	26 억		1572667	N	N	0	N	00	N
82	20250314	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	15	2	0.32	1355131675	285452	67.58	4730	4820	4695	6160	3320	4740	4747.32	5.89	0	-17936	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1283	17.23	1.14	12	1.06	276.00	4160.00	7200	20250117	-33.96	2590	20240806	83.59	7200	-33.96	20250117	4190	13.48	20250212	7200	-33.96	20250117	2590	83.59	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
83	20250314	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	10	2	0.21	1266150520	266719	63.15	4730	4820	4695	6160	3320	4740	4747.13	5.89	0	-24955	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1282	17.21	1.14	12	0.99	276.00	4160.00	7200	20250117	-34.03	2590	20240806	83.40	7200	-34.03	20250117	4190	13.37	20250212	7200	-34.03	20250117	2590	83.40	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
84	20250314	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	5	2	0.11	1082679800	228074	54.00	4730	4820	4695	6160	3320	4740	4747.05	5.89	0	-35630	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1280	17.19	1.14	12	0.85	276.00	4160.00	7200	20250117	-34.10	2590	20240806	83.20	7200	-34.10	20250117	4190	13.25	20250212	7200	-34.10	20250117	2590	83.20	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
85	20250314	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-15	5	-0.32	977377898	205824	48.73	4730	4820	4695	6160	3320	4740	4748.61	5.89	0	-36156	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1275	17.12	1.14	12	0.76	276.00	4160.00	7200	20250117	-34.38	2590	20240806	82.43	7200	-34.38	20250117	4190	12.77	20250212	7200	-34.38	20250117	2590	82.43	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
86	20250314	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-10	5	-0.21	926454803	195048	46.18	4730	4820	4695	6160	3320	4740	4749.88	5.89	0	-33861	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1276	17.14	1.14	12	0.72	276.00	4160.00	7200	20250117	-34.31	2590	20240806	82.63	7200	-34.31	20250117	4190	12.89	20250212	7200	-34.31	20250117	2590	82.63	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
87	20250314	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-10	5	-0.21	852669598	179437	42.48	4730	4820	4695	6160	3320	4740	4751.92	5.89	0	-30060	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1276	17.14	1.14	12	0.67	276.00	4160.00	7200	20250117	-34.31	2590	20240806	82.63	7200	-34.31	20250117	4190	12.89	20250212	7200	-34.31	20250117	2590	82.63	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
88	20250314	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	50	2	1.05	523345548	109828	26.00	4730	4820	4720	6160	3320	4740	4765.14	5.89	0	-3552	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1292	17.36	1.15	12	0.41	276.00	4160.00	7200	20250117	-33.47	2590	20240806	84.94	7200	-33.47	20250117	4190	14.32	20250212	7200	-33.47	20250117	2590	84.94	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
89	20250314	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	20	2	0.42	37877465	7987	1.89	4730	4770	4720	6160	3320	4740	4742.39	5.89	0	4463	4980	4860	4690	4570	4400	4920	4630	27	1420	100	3030	5	1	26979604	1284	17.25	1.14	12	0.03	276.00	4160.00	7200	20250117	-33.89	2590	20240806	83.78	7200	-33.89	20250117	4190	13.60	20250212	7200	-33.89	20250117	2590	83.78	20240806	5.75	N	039240	100	26 억		1590438	N	N	0	N	00	N
90	20250313	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	100	2	2.16	1942298517	417924	131.63	4640	4810	4520	6030	3250	4640	4647.46	5.85	0	13794	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1279	17.17	1.14	12	1.55	276.00	4160.00	7200	20250117	-34.17	2590	20240806	83.01	7200	-34.17	20250117	4190	13.13	20250212	7200	-34.17	20250117	2590	83.01	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
91	20250313	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	155	2	3.34	1825963818	393426	123.91	4640	4810	4520	6030	3250	4640	4641.19	5.85	0	11564	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1294	17.37	1.15	12	1.46	276.00	4160.00	7200	20250117	-33.40	2590	20240806	85.14	7200	-33.40	20250117	4190	14.44	20250212	7200	-33.40	20250117	2590	85.14	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
92	20250313	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-5	5	-0.11	1213901403	264265	83.23	4640	4670	4520	6030	3250	4640	4593.49	5.85	0	-2262	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1251	16.79	1.11	12	0.98	276.00	4160.00	7200	20250117	-35.62	2590	20240806	78.96	7200	-35.62	20250117	4190	10.62	20250212	7200	-35.62	20250117	2590	78.96	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
93	20250313	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-45	5	-0.97	1086462462	236769	74.57	4640	4670	4520	6030	3250	4640	4588.69	5.85	0	-8389	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1240	16.65	1.10	12	0.88	276.00	4160.00	7200	20250117	-36.18	2590	20240806	77.41	7200	-36.18	20250117	4190	9.67	20250212	7200	-36.18	20250117	2590	77.41	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
94	20250313	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-15	5	-0.32	1014107117	221129	69.65	4640	4670	4520	6030	3250	4640	4586.03	5.85	0	-5126	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1248	16.76	1.11	12	0.82	276.00	4160.00	7200	20250117	-35.76	2590	20240806	78.57	7200	-35.76	20250117	4190	10.38	20250212	7200	-35.76	20250117	2590	78.57	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
95	20250313	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	5	2	0.11	761400762	166635	52.48	4640	4660	4520	6030	3250	4640	4569.25	5.85	0	-14174	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1253	16.83	1.12	12	0.62	276.00	4160.00	7200	20250117	-35.49	2590	20240806	79.34	7200	-35.49	20250117	4190	10.86	20250212	7200	-35.49	20250117	2590	79.34	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
96	20250313	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-110	5	-2.37	494707177	108752	34.25	4640	4640	4520	6030	3250	4640	4548.91	5.85	0	-31491	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1222	16.41	1.09	12	0.40	276.00	4160.00	7200	20250117	-37.08	2590	20240806	74.90	7200	-37.08	20250117	4190	8.11	20250212	7200	-37.08	20250117	2590	74.90	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
97	20250313	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-90	5	-1.94	93714180	20498	6.46	4640	4640	4520	6030	3250	4640	4571.70	5.85	0	2620	4806	4722	4611	4527	4416	4765	4570	27	1390	100	2960	5	1	26979604	1228	16.49	1.09	12	0.08	276.00	4160.00	7200	20250117	-36.81	2590	20240806	75.68	7200	-36.81	20250117	4190	8.59	20250212	7200	-36.81	20250117	2590	75.68	20240806	5.72	N	039240	100	26 억		1577005	N	N	0	N	00	N
98	20250312	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	115	2	2.54	1450709567	313583	131.22	4500	4695	4500	5880	3170	4525	4626.19	5.60	0	66970	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1252	16.81	1.12	12	1.16	276.00	4160.00	7200	20250117	-35.56	2590	20240806	79.15	7200	-35.56	20250117	4190	10.74	20250212	7200	-35.56	20250117	2590	79.15	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
99	20250312	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	100	2	2.21	1416202182	306138	128.11	4500	4695	4500	5880	3170	4525	4626.03	5.60	0	66457	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1248	16.76	1.11	12	1.13	276.00	4160.00	7200	20250117	-35.76	2590	20240806	78.57	7200	-35.76	20250117	4190	10.38	20250212	7200	-35.76	20250117	2590	78.57	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
100	20250312	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	120	2	2.65	1279135652	276560	115.73	4500	4695	4500	5880	3170	4525	4625.17	5.60	0	68517	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1253	16.83	1.12	12	1.03	276.00	4160.00	7200	20250117	-35.49	2590	20240806	79.34	7200	-35.49	20250117	4190	10.86	20250212	7200	-35.49	20250117	2590	79.34	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
101	20250312	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	125	2	2.76	1171131207	253274	105.99	4500	4695	4500	5880	3170	4525	4623.97	5.60	0	60824	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1255	16.85	1.12	12	0.94	276.00	4160.00	7200	20250117	-35.42	2590	20240806	79.54	7200	-35.42	20250117	4190	10.98	20250212	7200	-35.42	20250117	2590	79.54	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
102	20250312	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	145	2	3.20	907697362	196781	82.35	4500	4695	4500	5880	3170	4525	4612.73	5.60	0	46423	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1260	16.92	1.12	12	0.73	276.00	4160.00	7200	20250117	-35.14	2590	20240806	80.31	7200	-35.14	20250117	4190	11.46	20250212	7200	-35.14	20250117	2590	80.31	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
103	20250312	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	155	2	3.43	842288597	182772	76.48	4500	4695	4500	5880	3170	4525	4608.41	5.60	0	39913	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1263	16.96	1.12	12	0.68	276.00	4160.00	7200	20250117	-35.00	2590	20240806	80.69	7200	-35.00	20250117	4190	11.69	20250212	7200	-35.00	20250117	2590	80.69	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
104	20250312	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	135	2	2.98	575987527	125747	52.62	4500	4695	4500	5880	3170	4525	4580.53	5.60	0	19046	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1257	16.88	1.12	12	0.47	276.00	4160.00	7200	20250117	-35.28	2590	20240806	79.92	7200	-35.28	20250117	4190	11.22	20250212	7200	-35.28	20250117	2590	79.92	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
105	20250312	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	0	3	0.00	110659515	24531	10.27	4500	4570	4500	5880	3170	4525	4511.01	5.60	0	1935	4635	4580	4530	4475	4425	4607	4502	27	1355	100	2890	5	1	26979604	1221	16.39	1.09	12	0.09	276.00	4160.00	7200	20250117	-37.15	2590	20240806	74.71	7200	-37.15	20250117	4190	8.00	20250212	7200	-37.15	20250117	2590	74.71	20240806	5.76	N	039240	100	26 억		1510940	N	N	0	N	00	N
106	20250311	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-100	5	-2.16	1012060848	223213	55.95	4490	4585	4480	6010	3240	4625	4534.07	5.48	0	-11763	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1221	16.39	1.09	12	0.83	276.00	4160.00	7200	20250117	-37.15	2590	20240806	74.71	7200	-37.15	20250117	4190	8.00	20250212	7200	-37.15	20250117	2590	74.71	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
107	20250311	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-95	5	-2.05	961036848	211947	53.13	4490	4585	4480	6010	3240	4625	4534.33	5.48	0	-14161	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1222	16.41	1.09	12	0.79	276.00	4160.00	7200	20250117	-37.08	2590	20240806	74.90	7200	-37.08	20250117	4190	8.11	20250212	7200	-37.08	20250117	2590	74.90	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
108	20250311	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-70	5	-1.51	875895491	193182	48.43	4490	4585	4480	6010	3240	4625	4534.04	5.48	0	-5794	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1229	16.50	1.09	12	0.72	276.00	4160.00	7200	20250117	-36.74	2590	20240806	75.87	7200	-36.74	20250117	4190	8.71	20250212	7200	-36.74	20250117	2590	75.87	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
109	20250311	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-70	5	-1.51	795343081	175476	43.99	4490	4585	4480	6010	3240	4625	4532.49	5.48	0	-4935	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1229	16.50	1.09	12	0.65	276.00	4160.00	7200	20250117	-36.74	2590	20240806	75.87	7200	-36.74	20250117	4190	8.71	20250212	7200	-36.74	20250117	2590	75.87	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
110	20250311	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-65	5	-1.41	674529608	148861	37.32	4490	4585	4480	6010	3240	4625	4531.27	5.48	0	2111	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1230	16.52	1.10	12	0.55	276.00	4160.00	7200	20250117	-36.67	2590	20240806	76.06	7200	-36.67	20250117	4190	8.83	20250212	7200	-36.67	20250117	2590	76.06	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
111	20250311	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-90	5	-1.95	595237618	131428	32.95	4490	4580	4480	6010	3240	4625	4529.00	5.48	0	-2535	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1224	16.43	1.09	12	0.49	276.00	4160.00	7200	20250117	-37.01	2590	20240806	75.10	7200	-37.01	20250117	4190	8.23	20250212	7200	-37.01	20250117	2590	75.10	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
112	20250311	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-110	5	-2.38	418932960	92539	23.20	4490	4580	4480	6010	3240	4625	4527.10	5.48	0	-601	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1218	16.36	1.09	12	0.34	276.00	4160.00	7200	20250117	-37.29	2590	20240806	74.32	7200	-37.29	20250117	4190	7.76	20250212	7200	-37.29	20250117	2590	74.32	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
113	20250311	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-85	5	-1.84	99928090	22108	5.54	4490	4580	4490	6010	3240	4625	4520.00	5.48	0	534	4825	4725	4540	4440	4255	4775	4490	27	1385	100	2960	5	1	26979604	1225	16.45	1.09	12	0.08	276.00	4160.00	7200	20250117	-36.94	2590	20240806	75.29	7200	-36.94	20250117	4190	8.35	20250212	7200	-36.94	20250117	2590	75.29	20240806	5.97	N	039240	100	26 억		1477704	N	N	0	N	00	N
114	20250310	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	35	2	0.76	1792987964	397799	40.71	4465	4640	4355	5960	3215	4590	4506.90	5.43	0	15373	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1248	16.76	1.11	12	1.47	276.00	4160.00	7200	20250117	-35.76	2590	20240806	78.57	7200	-35.76	20250117	4190	10.38	20250212	7200	-35.76	20250117	2590	78.57	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
115	20250310	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	15	2	0.33	1738038011	385894	39.49	4465	4640	4355	5960	3215	4590	4503.88	5.43	0	11748	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1242	16.68	1.11	12	1.43	276.00	4160.00	7200	20250117	-36.04	2590	20240806	77.80	7200	-36.04	20250117	4190	9.90	20250212	7200	-36.04	20250117	2590	77.80	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
116	20250310	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	25	2	0.54	1614111661	359029	36.74	4465	4640	4355	5960	3215	4590	4495.71	5.43	0	10276	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1245	16.72	1.11	12	1.33	276.00	4160.00	7200	20250117	-35.90	2590	20240806	78.19	7200	-35.90	20250117	4190	10.14	20250212	7200	-35.90	20250117	2590	78.19	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
117	20250310	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	10	2	0.22	1475320024	329015	33.67	4465	4615	4355	5960	3215	4590	4483.98	5.43	0	21419	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1241	16.67	1.11	12	1.22	276.00	4160.00	7200	20250117	-36.11	2590	20240806	77.61	7200	-36.11	20250117	4190	9.79	20250212	7200	-36.11	20250117	2590	77.61	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
118	20250310	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	0	3	0.00	1353882209	302524	30.96	4465	4605	4355	5960	3215	4590	4475.21	5.43	0	29973	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1238	16.63	1.10	12	1.12	276.00	4160.00	7200	20250117	-36.25	2590	20240806	77.22	7200	-36.25	20250117	4190	9.55	20250212	7200	-36.25	20250117	2590	77.22	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
119	20250310	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-70	5	-1.53	1142701284	256355	26.23	4465	4565	4355	5960	3215	4590	4457.38	5.43	0	17623	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1219	16.38	1.09	12	0.95	276.00	4160.00	7200	20250117	-37.22	2590	20240806	74.52	7200	-37.22	20250117	4190	7.88	20250212	7200	-37.22	20250117	2590	74.52	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
120	20250310	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-110	5	-2.40	931643666	209722	21.46	4465	4540	4355	5960	3215	4590	4442.12	5.43	0	6965	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1209	16.23	1.08	12	0.78	276.00	4160.00	7200	20250117	-37.78	2590	20240806	72.97	7200	-37.78	20250117	4190	6.92	20250212	7200	-37.78	20250117	2590	72.97	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
121	20250310	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-225	5	-4.90	244121755	55266	5.66	4465	4530	4355	5960	3215	4590	4416.53	5.43	0	-667	5073	4831	4623	4381	4173	4727	4277	27	1370	100	2930	5	1	26979604	1178	15.82	1.05	12	0.20	276.00	4160.00	7200	20250117	-39.38	2590	20240806	68.53	7200	-39.38	20250117	4190	4.18	20250212	7200	-39.38	20250117	2590	68.53	20240806	6.09	N	039240	100	26 억		1463925	N	N	0	N	00	N
122	20250307	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-165	5	-3.47	4559635385	973396	165.77	4755	4865	4415	6180	3330	4755	4684.30	5.37	0	12779	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1238	16.63	1.10	12	3.61	276.00	4160.00	7200	20250117	-36.25	2590	20240806	77.22	7200	-36.25	20250117	4190	9.55	20250212	7200	-36.25	20250117	2590	77.22	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
123	20250307	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-160	5	-3.36	4357814360	929627	158.31	4755	4865	4415	6180	3330	4755	4687.69	5.37	0	10159	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1240	16.65	1.10	12	3.45	276.00	4160.00	7200	20250117	-36.18	2590	20240806	77.41	7200	-36.18	20250117	4190	9.67	20250212	7200	-36.18	20250117	2590	77.41	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
124	20250307	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-330	5	-6.94	3046925581	642833	109.47	4755	4865	4415	6180	3330	4755	4739.84	5.37	0	-49999	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1194	16.03	1.06	12	2.38	276.00	4160.00	7200	20250117	-38.54	2590	20240806	70.85	7200	-38.54	20250117	4190	5.61	20250212	7200	-38.54	20250117	2590	70.85	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
125	20250307	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	45	2	0.95	2023187681	424825	72.35	4755	4860	4580	6180	3330	4755	4762.40	5.37	0	-43158	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1295	17.39	1.15	12	1.57	276.00	4160.00	7200	20250117	-33.33	2590	20240806	85.33	7200	-33.33	20250117	4190	14.56	20250212	7200	-33.33	20250117	2590	85.33	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
126	20250307	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	5	2	0.11	1605458119	337887	57.54	4755	4860	4580	6180	3330	4755	4751.46	5.37	0	-41079	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1284	17.25	1.14	12	1.25	276.00	4160.00	7200	20250117	-33.89	2590	20240806	83.78	7200	-33.89	20250117	4190	13.60	20250212	7200	-33.89	20250117	2590	83.78	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
127	20250307	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	20	2	0.42	997425878	211227	35.97	4755	4815	4580	6180	3330	4755	4722.04	5.37	0	-24819	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1288	17.30	1.15	12	0.78	276.00	4160.00	7200	20250117	-33.68	2590	20240806	84.36	7200	-33.68	20250117	4190	13.96	20250212	7200	-33.68	20250117	2590	84.36	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
128	20250307	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-15	5	-0.32	879744094	186405	31.74	4755	4815	4580	6180	3330	4755	4719.51	5.37	0	-24029	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1279	17.17	1.14	12	0.69	276.00	4160.00	7200	20250117	-34.17	2590	20240806	83.01	7200	-34.17	20250117	4190	13.13	20250212	7200	-34.17	20250117	2590	83.01	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
129	20250307	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-75	5	-1.58	69844460	14802	2.52	4755	4755	4675	6180	3330	4755	4718.31	5.37	0	-4263	4905	4830	4680	4605	4455	4867	4642	27	1425	100	3040	5	1	26979604	1263	16.96	1.12	12	0.05	276.00	4160.00	7200	20250117	-35.00	2590	20240806	80.69	7200	-35.00	20250117	4190	11.69	20250212	7200	-35.00	20250117	2590	80.69	20240806	6.08	N	039240	100	26 억		1447481	N	N	0	N	00	N
130	20250306	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	30	2	0.63	2627960888	565062	41.86	4690	4755	4530	6140	3310	4725	4650.45	5.23	0	32611	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1283	17.23	1.14	12	2.09	276.00	4160.00	7200	20250117	-33.96	2590	20240806	83.59	7200	-33.96	20250117	4190	13.48	20250212	7200	-33.96	20250117	2590	83.59	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
131	20250306	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-10	5	-0.21	2471650454	532055	39.41	4690	4745	4530	6140	3310	4725	4645.47	5.23	0	22959	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1272	17.08	1.13	12	1.97	276.00	4160.00	7200	20250117	-34.51	2590	20240806	82.05	7200	-34.51	20250117	4190	12.53	20250212	7200	-34.51	20250117	2590	82.05	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
132	20250306	140434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-30	5	-0.63	2143137905	462418	34.25	4690	4745	4530	6140	3310	4725	4634.63	5.23	0	27770	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1267	17.01	1.13	12	1.71	276.00	4160.00	7200	20250117	-34.79	2590	20240806	81.27	7200	-34.79	20250117	4190	12.05	20250212	7200	-34.79	20250117	2590	81.27	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
133	20250306	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-30	5	-0.63	1920122924	415011	30.74	4690	4745	4530	6140	3310	4725	4626.67	5.23	0	32053	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1267	17.01	1.13	12	1.54	276.00	4160.00	7200	20250117	-34.79	2590	20240806	81.27	7200	-34.79	20250117	4190	12.05	20250212	7200	-34.79	20250117	2590	81.27	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
134	20250306	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-65	5	-1.38	1759827059	380720	28.20	4690	4745	4530	6140	3310	4725	4622.36	5.23	0	32199	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1257	16.88	1.12	12	1.41	276.00	4160.00	7200	20250117	-35.28	2590	20240806	79.92	7200	-35.28	20250117	4190	11.22	20250212	7200	-35.28	20250117	2590	79.92	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
135	20250306	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-130	5	-2.75	1631614416	353080	26.15	4690	4745	4530	6140	3310	4725	4621.08	5.23	0	28148	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1240	16.65	1.10	12	1.31	276.00	4160.00	7200	20250117	-36.18	2590	20240806	77.41	7200	-36.18	20250117	4190	9.67	20250212	7200	-36.18	20250117	2590	77.41	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
136	20250306	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-170	5	-3.60	1175451122	253125	18.75	4690	4745	4540	6140	3310	4725	4643.75	5.23	0	19769	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1229	16.50	1.09	12	0.94	276.00	4160.00	7200	20250117	-36.74	2590	20240806	75.87	7200	-36.74	20250117	4190	8.71	20250212	7200	-36.74	20250117	2590	75.87	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
137	20250306	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-40	5	-0.85	151622213	32341	2.40	4690	4715	4650	6140	3310	4725	4688.20	5.23	0	-10001	5111	4917	4666	4472	4221	5015	4570	27	1415	100	3020	5	1	26979604	1264	16.97	1.13	12	0.12	276.00	4160.00	7200	20250117	-34.93	2590	20240806	80.89	7200	-34.93	20250117	4190	11.81	20250212	7200	-34.93	20250117	2590	80.89	20240806	6.28	N	039240	100	26 억		1411820	N	N	0	N	00	N
138	20250305	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	230	2	5.12	6260399969	1340475	157.56	4420	4860	4415	5840	3150	4495	4670.22	4.47	0	208810	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1275	17.12	1.14	12	4.97	276.00	4160.00	7200	20250117	-34.38	2590	20240806	82.43	7200	-34.38	20250117	4190	12.77	20250212	7200	-34.38	20250117	2590	82.43	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
139	20250305	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	225	2	5.01	6041176709	1294046	152.10	4420	4860	4415	5840	3150	4495	4668.47	4.47	0	190401	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1273	17.10	1.13	12	4.80	276.00	4160.00	7200	20250117	-34.44	2590	20240806	82.24	7200	-34.44	20250117	4190	12.65	20250212	7200	-34.44	20250117	2590	82.24	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
140	20250305	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	225	2	5.01	5749270946	1232408	144.86	4420	4860	4415	5840	3150	4495	4665.10	4.47	0	164085	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1273	17.10	1.13	12	4.57	276.00	4160.00	7200	20250117	-34.44	2590	20240806	82.24	7200	-34.44	20250117	4190	12.65	20250212	7200	-34.44	20250117	2590	82.24	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
141	20250305	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	215	2	4.78	5432364986	1165410	136.98	4420	4860	4415	5840	3150	4495	4661.36	4.47	0	148341	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1271	17.07	1.13	12	4.32	276.00	4160.00	7200	20250117	-34.58	2590	20240806	81.85	7200	-34.58	20250117	4190	12.41	20250212	7200	-34.58	20250117	2590	81.85	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
142	20250305	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	195	2	4.34	3273411528	712756	83.78	4420	4750	4415	5840	3150	4495	4592.64	4.47	0	128843	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1265	16.99	1.13	12	2.64	276.00	4160.00	7200	20250117	-34.86	2590	20240806	81.08	7200	-34.86	20250117	4190	11.93	20250212	7200	-34.86	20250117	2590	81.08	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
143	20250305	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	60	2	1.33	2257911943	495190	58.20	4420	4700	4415	5840	3150	4495	4559.71	4.47	0	123459	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1229	16.50	1.09	12	1.84	276.00	4160.00	7200	20250117	-36.74	2590	20240806	75.87	7200	-36.74	20250117	4190	8.71	20250212	7200	-36.74	20250117	2590	75.87	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
144	20250305	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	175	2	3.89	1215102559	268138	31.52	4420	4670	4415	5840	3150	4495	4531.66	4.47	0	60282	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1260	16.92	1.12	12	0.99	276.00	4160.00	7200	20250117	-35.14	2590	20240806	80.31	7200	-35.14	20250117	4190	11.46	20250212	7200	-35.14	20250117	2590	80.31	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
145	20250305	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-55	5	-1.22	136716225	30684	3.61	4420	4545	4420	5840	3150	4495	4455.38	4.47	0	4982	4997	4745	4615	4363	4233	4681	4299	27	1345	100	2870	5	1	26979604	1198	16.09	1.07	12	0.11	276.00	4160.00	7200	20250117	-38.33	2590	20240806	71.43	7200	-38.33	20250117	4190	5.97	20250212	7200	-38.33	20250117	2590	71.43	20240806	6.32	N	039240	100	26 억		1206481	N	N	0	N	00	N
146	20250304	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-420	5	-8.55	3827457841	832468	130.18	4860	4867	4485	6380	3445	4915	4597.74	4.31	0	44160	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1213	16.29	1.08	12	3.09	276.00	4160.00	7200	20250117	-37.57	2590	20240806	73.55	7200	-37.57	20250117	4190	7.28	20250212	7200	-37.57	20250117	2590	73.55	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
147	20250304	150424	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-410	5	-8.34	3652414016	793558	124.10	4860	4867	4490	6380	3445	4915	4602.58	4.31	0	35733	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1215	16.32	1.08	12	2.94	276.00	4160.00	7200	20250117	-37.43	2590	20240806	73.94	7200	-37.43	20250117	4190	7.52	20250212	7200	-37.43	20250117	2590	73.94	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
148	20250304	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-395	5	-8.04	3291057767	713388	111.56	4860	4867	4490	6380	3445	4915	4613.28	4.31	0	33988	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1219	16.38	1.09	12	2.64	276.00	4160.00	7200	20250117	-37.22	2590	20240806	74.52	7200	-37.22	20250117	4190	7.88	20250212	7200	-37.22	20250117	2590	74.52	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
149	20250304	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-315	5	-6.41	2923609600	632402	98.90	4860	4867	4490	6380	3445	4915	4623.02	4.31	0	20579	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1241	16.67	1.11	12	2.34	276.00	4160.00	7200	20250117	-36.11	2590	20240806	77.61	7200	-36.11	20250117	4190	9.79	20250212	7200	-36.11	20250117	2590	77.61	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
150	20250304	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-370	5	-7.53	2760240463	596698	93.31	4860	4867	4490	6380	3445	4915	4625.86	4.31	0	23159	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1226	16.47	1.09	12	2.21	276.00	4160.00	7200	20250117	-36.88	2590	20240806	75.48	7200	-36.88	20250117	4190	8.47	20250212	7200	-36.88	20250117	2590	75.48	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
151	20250304	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-395	5	-8.04	2464744558	531372	83.10	4860	4867	4490	6380	3445	4915	4638.45	4.31	0	36527	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1219	16.38	1.09	12	1.97	276.00	4160.00	7200	20250117	-37.22	2590	20240806	74.52	7200	-37.22	20250117	4190	7.88	20250212	7200	-37.22	20250117	2590	74.52	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
152	20250304	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-335	5	-6.82	1523078879	324256	50.71	4860	4867	4575	6380	3445	4915	4697.15	4.31	0	21034	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1236	16.59	1.10	12	1.20	276.00	4160.00	7200	20250117	-36.39	2590	20240806	76.83	7200	-36.39	20250117	4190	9.31	20250212	7200	-36.39	20250117	2590	76.83	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N
153	20250304	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-150	5	-3.05	196554085	40826	6.38	4860	4867	4765	6380	3445	4915	4814.43	4.31	0	-8015	5045	4980	4920	4855	4795	4950	4825	27	1465	100	3140	5	1	26979604	1286	17.26	1.15	12	0.15	276.00	4160.00	7200	20250117	-33.82	2590	20240806	83.98	7200	-33.82	20250117	4190	13.72	20250212	7200	-33.82	20250117	2590	83.98	20240806	6.40	N	039240	100	26 억		1161792	N	N	0	N	00	N