KissMeData/147830/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	160909	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-210	5	-3.83	703496035	131775	95.34	5480	5480	5280	7130	3850	5490	5338.80	1.84	0	8639	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1056	16.92	1.30	12	0.66	312.00	4071.00	11680	20240711	-54.79	3595	20240320	46.87	8510	-37.96	20250114	5280	0.00	20250328	11680	-54.79	20240711	3725	41.74	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
3	20250328	150913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-180	5	-3.28	631269275	118139	85.48	5480	5480	5300	7130	3850	5490	5343.45	1.84	0	9157	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1062	17.02	1.30	12	0.59	312.00	4071.00	11680	20240711	-54.54	3595	20240320	47.71	8510	-37.60	20250114	5300	0.19	20250328	11680	-54.54	20240711	3725	42.55	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
4	20250328	140915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	-140	5	-2.55	529644670	99010	71.64	5480	5480	5300	7130	3850	5490	5349.41	1.84	0	7071	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1070	17.15	1.31	12	0.50	312.00	4071.00	11680	20240711	-54.20	3595	20240320	48.82	8510	-37.13	20250114	5300	0.94	20250328	11680	-54.20	20240711	3725	43.62	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
5	20250328	130913	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-160	5	-2.91	460216145	85950	62.19	5480	5480	5300	7130	3850	5490	5354.46	1.84	0	4844	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1066	17.08	1.31	12	0.43	312.00	4071.00	11680	20240711	-54.37	3595	20240320	48.26	8510	-37.37	20250114	5300	0.57	20250328	11680	-54.37	20240711	3725	43.09	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
6	20250328	120911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-170	5	-3.10	426373005	79602	57.59	5480	5480	5300	7130	3850	5490	5356.31	1.84	0	2863	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1064	17.05	1.31	12	0.40	312.00	4071.00	11680	20240711	-54.45	3595	20240320	47.98	8510	-37.49	20250114	5300	0.38	20250328	11680	-54.45	20240711	3725	42.82	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
7	20250328	110908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	-100	5	-1.82	326721380	60872	44.04	5480	5480	5300	7130	3850	5490	5367.35	1.84	0	-188	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1078	17.28	1.32	12	0.30	312.00	4071.00	11680	20240711	-53.85	3595	20240320	49.93	8510	-36.66	20250114	5300	1.70	20250328	11680	-53.85	20240711	3725	44.70	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
8	20250328	100915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	-150	5	-2.73	299513540	55829	40.39	5480	5480	5300	7130	3850	5490	5364.84	1.84	0	433	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1068	17.12	1.31	12	0.28	312.00	4071.00	11680	20240711	-54.28	3595	20240320	48.54	8510	-37.25	20250114	5300	0.75	20250328	11680	-54.28	20240711	3725	43.36	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
9	20250328	090918	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-190	5	-3.46	84495660	15690	11.35	5480	5480	5300	7130	3850	5490	5385.32	1.84	0	-7324	5783	5636	5533	5386	5283	5615	5365	100	1640	500	3510	10	1	20000000	1060	16.99	1.30	12	0.08	312.00	4071.00	11680	20240711	-54.62	3595	20240320	47.43	8510	-37.72	20250114	5300	0.00	20250328	11680	-54.62	20240711	3725	42.28	20240328	6.66	N	147830	500	100 억		367791	N	N	0	N	00	N
10	20250327	162146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-90	5	-1.61	719671145	130648	79.57	5490	5680	5430	7250	3910	5580	5508.49	1.88	0	-10911	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1098	17.60	1.35	12	0.65	312.00	4071.00	11680	20240711	-53.00	3595	20240320	52.71	8510	-35.49	20250114	5430	1.10	20250327	11680	-53.00	20240711	3690	48.78	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
11	20250327	150911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-110	5	-1.97	683257755	124004	75.52	5490	5680	5430	7250	3910	5580	5509.97	1.88	0	-8963	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1094	17.53	1.34	12	0.62	312.00	4071.00	11680	20240711	-53.17	3595	20240320	52.16	8510	-35.72	20250114	5430	0.74	20250327	11680	-53.17	20240711	3690	48.24	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
12	20250327	140911	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-110	5	-1.97	574510385	104055	63.37	5490	5680	5440	7250	3910	5580	5521.22	1.88	0	-6909	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1094	17.53	1.34	12	0.52	312.00	4071.00	11680	20240711	-53.17	3595	20240320	52.16	8510	-35.72	20250114	5440	0.55	20250327	11680	-53.17	20240711	3690	48.24	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
13	20250327	130907	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-70	5	-1.25	451949045	81613	49.70	5490	5680	5460	7250	3910	5580	5537.71	1.88	0	-10778	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1102	17.66	1.35	12	0.41	312.00	4071.00	11680	20240711	-52.83	3595	20240320	53.27	8510	-35.25	20250114	5460	0.92	20250327	11680	-52.83	20240711	3690	49.32	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
14	20250327	120915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-80	5	-1.43	371626195	66982	40.79	5490	5680	5490	7250	3910	5580	5548.15	1.88	0	-7492	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1100	17.63	1.35	12	0.33	312.00	4071.00	11680	20240711	-52.91	3595	20240320	52.99	8510	-35.37	20250114	5460	0.73	20250102	11680	-52.91	20240711	3690	49.05	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
15	20250327	110912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-80	5	-1.43	275354005	49496	30.14	5490	5680	5490	7250	3910	5580	5563.16	1.88	0	-8221	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1100	17.63	1.35	12	0.25	312.00	4071.00	11680	20240711	-52.91	3595	20240320	52.99	8510	-35.37	20250114	5460	0.73	20250102	11680	-52.91	20240711	3690	49.05	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
16	20250327	100908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-10	5	-0.18	186907260	33509	20.41	5490	5680	5490	7250	3910	5580	5577.82	1.88	0	-5786	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1114	17.85	1.37	12	0.17	312.00	4071.00	11680	20240711	-52.31	3595	20240320	54.94	8510	-34.55	20250114	5460	2.01	20250102	11680	-52.31	20240711	3690	50.95	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
17	20250327	090912	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-70	5	-1.25	45883380	8338	5.08	5490	5570	5490	7250	3910	5580	5502.92	1.88	0	615	5913	5746	5633	5466	5353	5830	5550	100	1670	500	3570	10	1	20000000	1102	17.66	1.35	12	0.04	312.00	4071.00	11680	20240711	-52.83	3595	20240320	53.27	8510	-35.25	20250114	5460	0.92	20250102	11680	-52.83	20240711	3690	49.32	20240327	6.75	N	147830	500	100 억		376525	N	N	0	N	00	N
18	20250326	160901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	70	2	1.27	902761470	159453	130.30	5520	5800	5520	7160	3860	5510	5661.66	1.81	0	5937	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1116	17.88	1.37	12	0.80	312.00	4071.00	11680	20240711	-52.23	3595	20240320	55.22	8510	-34.43	20250114	5460	2.20	20250102	11680	-52.23	20240711	3655	52.67	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
19	20250326	150904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	100	2	1.81	865730430	152857	124.91	5520	5800	5520	7160	3860	5510	5663.66	1.81	0	4231	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1122	17.98	1.38	12	0.76	312.00	4071.00	11680	20240711	-51.97	3595	20240320	56.05	8510	-34.08	20250114	5460	2.75	20250102	11680	-51.97	20240711	3655	53.49	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
20	20250326	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	130	2	2.36	734429970	129417	105.75	5520	5800	5520	7160	3860	5510	5674.91	1.81	0	-1186	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1128	18.08	1.39	12	0.65	312.00	4071.00	11680	20240711	-51.71	3595	20240320	56.88	8510	-33.73	20250114	5460	3.30	20250102	11680	-51.71	20240711	3655	54.31	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
21	20250326	130903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	160	2	2.90	700450960	123407	100.84	5520	5800	5520	7160	3860	5510	5675.94	1.81	0	-2009	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1134	18.17	1.39	12	0.62	312.00	4071.00	11680	20240711	-51.46	3595	20240320	57.72	8510	-33.37	20250114	5460	3.85	20250102	11680	-51.46	20240711	3655	55.13	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
22	20250326	120908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	160	2	2.90	606554195	106873	87.33	5520	5800	5520	7160	3860	5510	5675.47	1.81	0	-7945	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1134	18.17	1.39	12	0.53	312.00	4071.00	11680	20240711	-51.46	3595	20240320	57.72	8510	-33.37	20250114	5460	3.85	20250102	11680	-51.46	20240711	3655	55.13	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
23	20250326	110904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	180	2	3.27	570176035	100459	82.09	5520	5800	5520	7160	3860	5510	5675.71	1.81	0	-4092	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1138	18.24	1.40	12	0.50	312.00	4071.00	11680	20240711	-51.28	3595	20240320	58.28	8510	-33.14	20250114	5460	4.21	20250102	11680	-51.28	20240711	3655	55.68	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
24	20250326	100904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	160	2	2.90	482136685	84967	69.43	5520	5800	5520	7160	3860	5510	5674.40	1.81	0	-2161	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1134	18.17	1.39	12	0.42	312.00	4071.00	11680	20240711	-51.46	3595	20240320	57.72	8510	-33.37	20250114	5460	3.85	20250102	11680	-51.46	20240711	3655	55.13	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
25	20250326	090904	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	130	2	2.36	133215910	23611	19.29	5520	5800	5520	7160	3860	5510	5642.12	1.81	0	-960	5896	5702	5606	5412	5316	5655	5365	100	1650	500	3520	10	1	20000000	1128	18.08	1.39	12	0.12	312.00	4071.00	11680	20240711	-51.71	3595	20240320	56.88	8510	-33.73	20250114	5460	3.30	20250102	11680	-51.71	20240711	3655	54.31	20240326	6.88	N	147830	500	100 억		361958	N	N	0	N	00	N
26	20250325	160858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-120	5	-2.13	671287815	120215	199.18	5610	5800	5510	7310	3950	5630	5584.00	1.86	0	-18932	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1102	17.66	1.35	12	0.60	312.00	4071.00	11680	20240711	-52.83	3595	20240320	53.27	8510	-35.25	20250114	5460	0.92	20250102	11680	-52.83	20240711	3655	50.75	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
27	20250325	150900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	-100	5	-1.78	615466325	110095	182.42	5610	5800	5510	7310	3950	5630	5590.21	1.86	0	-18504	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1106	17.72	1.36	12	0.55	312.00	4071.00	11680	20240711	-52.65	3595	20240320	53.82	8510	-35.02	20250114	5460	1.28	20250102	11680	-52.65	20240711	3655	51.30	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
28	20250325	140857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	-90	5	-1.60	551134025	98444	163.11	5610	5800	5510	7310	3950	5630	5598.36	1.86	0	-17318	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1108	17.76	1.36	12	0.49	312.00	4071.00	11680	20240711	-52.57	3595	20240320	54.10	8510	-34.90	20250114	5460	1.47	20250102	11680	-52.57	20240711	3655	51.57	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
29	20250325	130858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	-50	5	-0.89	305186755	54108	89.65	5610	5800	5560	7310	3950	5630	5640.38	1.86	0	-12886	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1116	17.88	1.37	12	0.27	312.00	4071.00	11680	20240711	-52.23	3595	20240320	55.22	8510	-34.43	20250114	5460	2.20	20250102	11680	-52.23	20240711	3655	52.67	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
30	20250325	120859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-60	5	-1.07	269813940	47760	79.13	5610	5800	5560	7310	3950	5630	5649.49	1.86	0	-14861	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1114	17.85	1.37	12	0.24	312.00	4071.00	11680	20240711	-52.31	3595	20240320	54.94	8510	-34.55	20250114	5460	2.01	20250102	11680	-52.31	20240711	3655	52.39	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
31	20250325	110858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	-20	5	-0.36	184321820	32471	53.80	5610	5800	5610	7310	3950	5630	5676.94	1.86	0	-4805	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1122	17.98	1.38	12	0.16	312.00	4071.00	11680	20240711	-51.97	3595	20240320	56.05	8510	-34.08	20250114	5460	2.75	20250102	11680	-51.97	20240711	3655	53.49	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
32	20250325	100908	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	60	2	1.07	127914970	22504	37.29	5610	5800	5610	7310	3950	5630	5684.83	1.86	0	419	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1138	18.24	1.40	12	0.11	312.00	4071.00	11680	20240711	-51.28	3595	20240320	58.28	8510	-33.14	20250114	5460	4.21	20250102	11680	-51.28	20240711	3655	55.68	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
33	20250325	090905	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	100	2	1.78	33709930	5922	9.81	5610	5800	5610	7310	3950	5630	5695.65	1.86	0	1895	5763	5696	5623	5556	5483	5730	5590	100	1680	500	3600	10	1	20000000	1146	18.37	1.41	12	0.03	312.00	4071.00	11680	20240711	-50.94	3595	20240320	59.39	8510	-32.67	20250114	5460	4.95	20250102	11680	-50.94	20240711	3655	56.77	20240325	6.95	N	147830	500	100 억		371480	N	N	0	N	00	N
34	20250324	160856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	20	2	0.36	322750705	57465	51.20	5610	5690	5550	7290	3930	5610	5616.35	1.81	0	6778	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1126	18.04	1.38	12	0.29	312.00	4071.00	11680	20240711	-51.80	3575	20240312	57.48	8510	-33.84	20250114	5460	3.11	20250102	11680	-51.80	20240711	3655	54.04	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
35	20250324	150902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	10	2	0.18	290128305	51658	46.03	5610	5690	5550	7290	3930	5610	5616.35	1.81	0	6501	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1124	18.01	1.38	12	0.26	312.00	4071.00	11680	20240711	-51.88	3575	20240312	57.20	8510	-33.96	20250114	5460	2.93	20250102	11680	-51.88	20240711	3655	53.76	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
36	20250324	140903	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	0	3	0.00	248198155	44214	39.40	5610	5690	5550	7290	3930	5610	5613.58	1.81	0	5417	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1122	17.98	1.38	12	0.22	312.00	4071.00	11680	20240711	-51.97	3575	20240312	56.92	8510	-34.08	20250114	5460	2.75	20250102	11680	-51.97	20240711	3655	53.49	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
37	20250324	130902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	10	2	0.18	231350215	41216	36.72	5610	5690	5550	7290	3930	5610	5613.13	1.81	0	4315	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1124	18.01	1.38	12	0.21	312.00	4071.00	11680	20240711	-51.88	3575	20240312	57.20	8510	-33.96	20250114	5460	2.93	20250102	11680	-51.88	20240711	3655	53.76	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
38	20250324	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	50	2	0.89	171662205	30568	27.24	5610	5690	5550	7290	3930	5610	5615.78	1.81	0	2705	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1132	18.14	1.39	12	0.15	312.00	4071.00	11680	20240711	-51.54	3575	20240312	58.32	8510	-33.49	20250114	5460	3.66	20250102	11680	-51.54	20240711	3655	54.86	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
39	20250324	110900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	40	2	0.71	155905725	27774	24.75	5610	5690	5550	7290	3930	5610	5613.39	1.81	0	1081	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1130	18.11	1.39	12	0.14	312.00	4071.00	11680	20240711	-51.63	3575	20240312	58.04	8510	-33.61	20250114	5460	3.48	20250102	11680	-51.63	20240711	3655	54.58	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
40	20250324	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	50	2	0.89	140875405	25113	22.38	5610	5690	5550	7290	3930	5610	5609.66	1.81	0	668	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1132	18.14	1.39	12	0.13	312.00	4071.00	11680	20240711	-51.54	3575	20240312	58.32	8510	-33.49	20250114	5460	3.66	20250102	11680	-51.54	20240711	3655	54.86	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
41	20250324	090900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	0	3	0.00	42778340	7643	6.81	5610	5690	5550	7290	3930	5610	5596.76	1.81	0	-2617	5816	5712	5636	5532	5456	5675	5495	100	1680	500	3590	10	1	20000000	1122	17.98	1.38	12	0.04	312.00	4071.00	11680	20240711	-51.97	3575	20240312	56.92	8510	-34.08	20250114	5460	2.75	20250102	11680	-51.97	20240711	3655	53.49	20240325	7.04	N	147830	500	100 억		361902	N	N	0	N	00	N
42	20250321	160915	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	-130	5	-2.26	609130120	107936	107.08	5690	5740	5560	7460	4020	5740	5643.68	1.74	0	7450	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1122	17.98	1.38	12	0.54	312.00	4071.00	11680	20240711	-51.97	3575	20240312	56.92	8510	-34.08	20250114	5460	2.75	20250102	11680	-51.97	20240711	3620	54.97	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
43	20250321	150900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5650	-90	5	-1.57	532928720	94391	93.64	5690	5740	5560	7460	4020	5740	5645.97	1.74	0	7631	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1130	18.11	1.39	12	0.47	312.00	4071.00	11680	20240711	-51.63	3575	20240312	58.04	8510	-33.61	20250114	5460	3.48	20250102	11680	-51.63	20240711	3620	56.08	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
44	20250321	140900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-40	5	-0.70	431358340	76436	75.83	5690	5740	5560	7460	4020	5740	5643.39	1.74	0	8521	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1140	18.27	1.40	12	0.38	312.00	4071.00	11680	20240711	-51.20	3575	20240312	59.44	8510	-33.02	20250114	5460	4.40	20250102	11680	-51.20	20240711	3620	57.46	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
45	20250321	130901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-40	5	-0.70	399026560	70744	70.18	5690	5740	5560	7460	4020	5740	5640.43	1.74	0	8742	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1140	18.27	1.40	12	0.35	312.00	4071.00	11680	20240711	-51.20	3575	20240312	59.44	8510	-33.02	20250114	5460	4.40	20250102	11680	-51.20	20240711	3620	57.46	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
46	20250321	120902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-20	5	-0.35	390894590	69320	68.77	5690	5740	5560	7460	4020	5740	5638.99	1.74	0	9201	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1144	18.33	1.41	12	0.35	312.00	4071.00	11680	20240711	-51.03	3575	20240312	60.00	8510	-32.78	20250114	5460	4.76	20250102	11680	-51.03	20240711	3620	58.01	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
47	20250321	110900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	-80	5	-1.39	348010610	61772	61.28	5690	5740	5560	7460	4020	5740	5633.79	1.74	0	4460	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1132	18.14	1.39	12	0.31	312.00	4071.00	11680	20240711	-51.54	3575	20240312	58.32	8510	-33.49	20250114	5460	3.66	20250102	11680	-51.54	20240711	3620	56.35	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
48	20250321	100902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	-140	5	-2.44	289827090	51435	51.03	5690	5740	5560	7460	4020	5740	5634.82	1.74	0	1824	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1120	17.95	1.38	12	0.26	312.00	4071.00	11680	20240711	-52.05	3575	20240312	56.64	8510	-34.20	20250114	5460	2.56	20250102	11680	-52.05	20240711	3620	54.70	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
49	20250321	090906	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-70	5	-1.22	39743770	6966	6.91	5690	5740	5660	7460	4020	5740	5705.39	1.74	0	246	5940	5840	5770	5670	5600	5805	5635	100	1720	500	3670	10	1	20000000	1134	18.17	1.39	12	0.03	312.00	4071.00	11680	20240711	-51.46	3575	20240312	58.60	8510	-33.37	20250114	5460	3.85	20250102	11680	-51.46	20240711	3620	56.63	20240321	7.09	N	147830	500	100 억		347985	N	N	0	N	00	N
50	20250320	161343	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-100	5	-1.71	572358245	99385	120.29	5850	5870	5700	7590	4090	5840	5759.00	1.57	0	25390	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1148	18.40	1.41	12	0.50	312.00	4071.00	11680	20240711	-50.86	3530	20240308	62.61	8510	-32.55	20250114	5460	5.13	20250102	11680	-50.86	20240711	3595	59.67	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
51	20250320	150858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	-90	5	-1.54	520713235	90371	109.38	5850	5870	5700	7590	4090	5840	5761.95	1.57	0	23942	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1150	18.43	1.41	12	0.45	312.00	4071.00	11680	20240711	-50.77	3530	20240308	62.89	8510	-32.43	20250114	5460	5.31	20250102	11680	-50.77	20240711	3595	59.94	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
52	20250320	140902	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-110	5	-1.88	471826765	81867	99.09	5850	5870	5700	7590	4090	5840	5763.33	1.57	0	21362	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1146	18.37	1.41	12	0.41	312.00	4071.00	11680	20240711	-50.94	3530	20240308	62.32	8510	-32.67	20250114	5460	4.95	20250102	11680	-50.94	20240711	3595	59.39	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
53	20250320	130901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5740	-100	5	-1.71	353911935	61298	74.19	5850	5870	5740	7590	4090	5840	5773.63	1.57	0	17309	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1148	18.40	1.41	12	0.31	312.00	4071.00	11680	20240711	-50.86	3530	20240308	62.61	8510	-32.55	20250114	5460	5.13	20250102	11680	-50.86	20240711	3595	59.67	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
54	20250320	120858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	-60	5	-1.03	271659325	47025	56.92	5850	5870	5740	7590	4090	5840	5776.91	1.57	0	15347	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1156	18.53	1.42	12	0.24	312.00	4071.00	11680	20240711	-50.51	3530	20240308	63.74	8510	-32.08	20250114	5460	5.86	20250102	11680	-50.51	20240711	3595	60.78	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
55	20250320	110859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	-20	5	-0.34	243188975	42104	50.96	5850	5870	5740	7590	4090	5840	5775.91	1.57	0	13468	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1164	18.65	1.43	12	0.21	312.00	4071.00	11680	20240711	-50.17	3530	20240308	64.87	8510	-31.61	20250114	5460	6.59	20250102	11680	-50.17	20240711	3595	61.89	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
56	20250320	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	-50	5	-0.86	118806745	20551	24.87	5850	5870	5740	7590	4090	5840	5781.07	1.57	0	3081	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1158	18.56	1.42	12	0.10	312.00	4071.00	11680	20240711	-50.43	3530	20240308	64.02	8510	-31.96	20250114	5460	6.04	20250102	11680	-50.43	20240711	3595	61.06	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
57	20250320	090901	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5850	10	2	0.17	5516730	943	1.14	5850	5870	5850	7590	4090	5840	5850.19	1.57	0	315	5986	5912	5856	5782	5726	5885	5755	100	1750	500	3730	10	1	20000000	1170	18.75	1.44	12	0.00	312.00	4071.00	11680	20240711	-49.91	3530	20240308	65.72	8510	-31.26	20250114	5460	7.14	20250102	11680	-49.91	20240711	3595	62.73	20240320	7.08	N	147830	500	100 억		314199	N	N	0	N	00	N
58	20250319	160855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	-100	5	-1.68	482324390	82451	89.71	5920	5930	5800	7720	4160	5940	5849.83	1.40	0	12691	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1168	16.04	1.48	12	0.41	364.00	3951.00	11680	20240711	-50.00	3485	20240307	67.58	8510	-31.37	20250114	5460	6.96	20250102	11680	-50.00	20240711	3595	62.45	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
59	20250319	150856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	-100	5	-1.68	467322360	79883	86.92	5920	5930	5800	7720	4160	5940	5850.09	1.40	0	13377	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1168	16.04	1.48	12	0.40	364.00	3951.00	11680	20240711	-50.00	3485	20240307	67.58	8510	-31.37	20250114	5460	6.96	20250102	11680	-50.00	20240711	3595	62.45	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
60	20250319	140859	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	-100	5	-1.68	424757040	72600	78.99	5920	5930	5800	7720	4160	5940	5850.65	1.40	0	12531	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1168	16.04	1.48	12	0.36	364.00	3951.00	11680	20240711	-50.00	3485	20240307	67.58	8510	-31.37	20250114	5460	6.96	20250102	11680	-50.00	20240711	3595	62.45	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
61	20250319	130856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	-80	5	-1.35	377143330	64457	70.13	5920	5930	5800	7720	4160	5940	5851.08	1.40	0	9736	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1172	16.10	1.48	12	0.32	364.00	3951.00	11680	20240711	-49.83	3485	20240307	68.15	8510	-31.14	20250114	5460	7.33	20250102	11680	-49.83	20240711	3595	63.00	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
62	20250319	120856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5850	-90	5	-1.52	350322580	59866	65.14	5920	5930	5800	7720	4160	5940	5851.78	1.40	0	8351	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1170	16.07	1.48	12	0.30	364.00	3951.00	11680	20240711	-49.91	3485	20240307	67.86	8510	-31.26	20250114	5460	7.14	20250102	11680	-49.91	20240711	3595	62.73	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
63	20250319	110856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	-110	5	-1.85	312315810	53360	58.06	5920	5930	5800	7720	4160	5940	5852.99	1.40	0	6013	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1166	16.02	1.48	12	0.27	364.00	3951.00	11680	20240711	-50.09	3485	20240307	67.29	8510	-31.49	20250114	5460	6.78	20250102	11680	-50.09	20240711	3595	62.17	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
64	20250319	100857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5870	-70	5	-1.18	134315680	22826	24.84	5920	5930	5850	7720	4160	5940	5884.33	1.40	0	2527	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1174	16.13	1.49	12	0.11	364.00	3951.00	11680	20240711	-49.74	3485	20240307	68.44	8510	-31.02	20250114	5460	7.51	20250102	11680	-49.74	20240711	3595	63.28	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
65	20250319	090900	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	-40	5	-0.67	8098270	1369	1.49	5920	5930	5900	7720	4160	5940	5915.46	1.40	0	787	6100	6020	5950	5870	5800	5985	5835	100	1780	500	3800	10	1	20000000	1180	16.21	1.49	12	0.01	364.00	3951.00	11680	20240711	-49.49	3485	20240307	69.30	8510	-30.67	20250114	5460	8.06	20250102	11680	-49.49	20240711	3595	64.12	20240320	7.04	N	147830	500	100 억		279370	N	N	0	N	00	N
66	20250318	160852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-30	5	-0.50	543779290	91602	94.64	5980	6030	5880	7760	4180	5970	5936.32	1.39	0	2059	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1188	16.32	1.50	12	0.46	364.00	3951.00	11680	20240711	-49.14	3485	20240307	70.44	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3595	65.23	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
67	20250318	150857	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	-60	5	-1.01	511901630	86211	89.07	5980	6030	5880	7760	4180	5970	5937.78	1.39	0	1916	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1182	16.24	1.50	12	0.43	364.00	3951.00	11680	20240711	-49.40	3485	20240307	69.58	8510	-30.55	20250114	5460	8.24	20250102	11680	-49.40	20240711	3595	64.39	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
68	20250318	140854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	-60	5	-1.01	446857040	75181	77.67	5980	6030	5890	7760	4180	5970	5943.75	1.39	0	3862	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1182	16.24	1.50	12	0.38	364.00	3951.00	11680	20240711	-49.40	3485	20240307	69.58	8510	-30.55	20250114	5460	8.24	20250102	11680	-49.40	20240711	3595	64.39	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
69	20250318	130853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5930	-40	5	-0.67	404151180	67972	70.23	5980	6030	5890	7760	4180	5970	5945.85	1.39	0	4387	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1186	16.29	1.50	12	0.34	364.00	3951.00	11680	20240711	-49.23	3485	20240307	70.16	8510	-30.32	20250114	5460	8.61	20250102	11680	-49.23	20240711	3595	64.95	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
70	20250318	120854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	-50	5	-0.84	295310620	49551	51.19	5980	6030	5920	7760	4180	5970	5959.73	1.39	0	412	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1184	16.26	1.50	12	0.25	364.00	3951.00	11680	20240711	-49.32	3485	20240307	69.87	8510	-30.43	20250114	5460	8.42	20250102	11680	-49.32	20240711	3595	64.67	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
71	20250318	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5980	10	2	0.17	235395920	39462	40.77	5980	6030	5920	7760	4180	5970	5965.13	1.39	0	418	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1196	16.43	1.51	12	0.20	364.00	3951.00	11680	20240711	-48.80	3485	20240307	71.59	8510	-29.73	20250114	5460	9.52	20250102	11680	-48.80	20240711	3595	66.34	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
72	20250318	100855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	20	2	0.34	158684530	26573	27.45	5980	6030	5920	7760	4180	5970	5971.65	1.39	0	4929	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1198	16.46	1.52	12	0.13	364.00	3951.00	11680	20240711	-48.72	3485	20240307	71.88	8510	-29.61	20250114	5460	9.71	20250102	11680	-48.72	20240711	3595	66.62	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
73	20250318	090858	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-30	5	-0.50	28419180	4757	4.91	5980	6000	5920	7760	4180	5970	5974.18	1.39	0	-567	6063	6016	5973	5926	5883	5995	5905	100	1790	500	3820	10	1	20000000	1188	16.32	1.50	12	0.02	364.00	3951.00	11680	20240711	-49.14	3485	20240307	70.44	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3595	65.23	20240320	7.08	N	147830	500	100 억		277302	N	N	0	N	00	N
74	20250317	160851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5970	10	2	0.17	575902200	96406	108.95	5990	6020	5930	7740	4180	5960	5973.75	1.44	0	-11522	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1194	16.40	1.51	12	0.48	364.00	3951.00	11680	20240711	-48.89	3485	20240307	71.31	8510	-29.85	20250114	5460	9.34	20250102	11680	-48.89	20240711	3595	66.06	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
75	20250317	150851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5970	10	2	0.17	557498550	93321	105.46	5990	6020	5930	7740	4180	5960	5973.99	1.44	0	-10818	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1194	16.40	1.51	12	0.47	364.00	3951.00	11680	20240711	-48.89	3485	20240307	71.31	8510	-29.85	20250114	5460	9.34	20250102	11680	-48.89	20240711	3595	66.06	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
76	20250317	140852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	30	2	0.50	483303080	80875	91.40	5990	6020	5930	7740	4180	5960	5975.93	1.44	0	-9728	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1198	16.46	1.52	12	0.40	364.00	3951.00	11680	20240711	-48.72	3485	20240307	71.88	8510	-29.61	20250114	5460	9.71	20250102	11680	-48.72	20240711	3595	66.62	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
77	20250317	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5970	10	2	0.17	449717720	75257	85.05	5990	6020	5930	7740	4180	5960	5975.76	1.44	0	-10006	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1194	16.40	1.51	12	0.38	364.00	3951.00	11680	20240711	-48.89	3485	20240307	71.31	8510	-29.85	20250114	5460	9.34	20250102	11680	-48.89	20240711	3595	66.06	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
78	20250317	120851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	0	3	0.00	424029880	70946	80.18	5990	6020	5930	7740	4180	5960	5976.80	1.44	0	-10442	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1192	16.37	1.51	12	0.35	364.00	3951.00	11680	20240711	-48.97	3485	20240307	71.02	8510	-29.96	20250114	5460	9.16	20250102	11680	-48.97	20240711	3595	65.79	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
79	20250317	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5990	30	2	0.50	334391080	55926	63.20	5990	6020	5930	7740	4180	5960	5979.17	1.44	0	-3375	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1198	16.46	1.52	12	0.28	364.00	3951.00	11680	20240711	-48.72	3485	20240307	71.88	8510	-29.61	20250114	5460	9.71	20250102	11680	-48.72	20240711	3595	66.62	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
80	20250317	100851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6000	40	2	0.67	232445010	38924	43.99	5990	6010	5930	7740	4180	5960	5971.77	1.44	0	-4423	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1200	16.48	1.52	12	0.19	364.00	3951.00	11680	20240711	-48.63	3485	20240307	72.17	8510	-29.49	20250114	5460	9.89	20250102	11680	-48.63	20240711	3595	66.90	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
81	20250317	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-20	5	-0.34	51671520	8669	9.80	5990	5990	5930	7740	4180	5960	5960.49	1.44	0	-1345	6093	6026	5923	5856	5753	6060	5890	100	1780	500	3810	10	1	20000000	1188	16.32	1.50	12	0.04	364.00	3951.00	11680	20240711	-49.14	3485	20240307	70.44	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3595	65.23	20240320	7.01	N	147830	500	100 억		288509	N	N	0	N	00	N
82	20250314	160848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	140	2	2.41	518834495	87480	75.13	5820	5990	5820	7560	4080	5820	5930.75	1.28	0	30293	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1192	16.37	1.51	12	0.44	364.00	3951.00	11680	20240711	-48.97	3395	20240304	75.55	8510	-29.96	20250114	5460	9.16	20250102	11680	-48.97	20240711	3595	65.79	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
83	20250314	150854	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5950	130	2	2.23	489485225	82547	70.90	5820	5990	5820	7560	4080	5820	5929.78	1.28	0	30301	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1190	16.35	1.51	12	0.41	364.00	3951.00	11680	20240711	-49.06	3395	20240304	75.26	8510	-30.08	20250114	5460	8.97	20250102	11680	-49.06	20240711	3595	65.51	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
84	20250314	140848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5970	150	2	2.58	427512645	72137	61.96	5820	5990	5820	7560	4080	5820	5926.40	1.28	0	24350	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1194	16.40	1.51	12	0.36	364.00	3951.00	11680	20240711	-48.89	3395	20240304	75.85	8510	-29.85	20250114	5460	9.34	20250102	11680	-48.89	20240711	3595	66.06	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
85	20250314	130847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	140	2	2.41	378906985	63976	54.95	5820	5990	5820	7560	4080	5820	5922.64	1.28	0	21729	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1192	16.37	1.51	12	0.32	364.00	3951.00	11680	20240711	-48.97	3395	20240304	75.55	8510	-29.96	20250114	5460	9.16	20250102	11680	-48.97	20240711	3595	65.79	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
86	20250314	120850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	140	2	2.41	338379280	57152	49.09	5820	5990	5820	7560	4080	5820	5920.69	1.28	0	19054	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1192	16.37	1.51	12	0.29	364.00	3951.00	11680	20240711	-48.97	3395	20240304	75.55	8510	-29.96	20250114	5460	9.16	20250102	11680	-48.97	20240711	3595	65.79	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
87	20250314	110849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5930	110	2	1.89	279399210	47217	40.55	5820	5990	5820	7560	4080	5820	5917.34	1.28	0	13598	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1186	16.29	1.50	12	0.24	364.00	3951.00	11680	20240711	-49.23	3395	20240304	74.67	8510	-30.32	20250114	5460	8.61	20250102	11680	-49.23	20240711	3595	64.95	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
88	20250314	100848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	120	2	2.06	196699720	33209	28.52	5820	5990	5820	7560	4080	5820	5923.08	1.28	0	10260	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1188	16.32	1.50	12	0.17	364.00	3951.00	11680	20240711	-49.14	3395	20240304	74.96	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3595	65.23	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
89	20250314	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5870	50	2	0.86	31403250	5356	4.60	5820	5880	5820	7560	4080	5820	5863.19	1.28	0	3728	6060	5940	5880	5760	5700	5910	5730	100	1740	500	3720	10	1	20000000	1174	16.13	1.49	12	0.03	364.00	3951.00	11680	20240711	-49.74	3395	20240304	72.90	8510	-31.02	20250114	5460	7.51	20250102	11680	-49.74	20240711	3595	63.28	20240320	7.09	N	147830	500	100 억		256929	N	N	0	N	00	N
90	20250313	160843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	-40	5	-0.68	671451885	114051	109.96	5860	6000	5820	7610	4110	5860	5887.56	1.30	0	-3764	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1164	15.99	1.47	12	0.57	364.00	3951.00	11680	20240711	-50.17	3385	20240229	71.94	8510	-31.61	20250114	5460	6.59	20250102	11680	-50.17	20240711	3595	61.89	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
91	20250313	150844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	-30	5	-0.51	624688075	106028	102.22	5860	6000	5820	7610	4110	5860	5891.73	1.30	0	-4340	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1166	16.02	1.48	12	0.53	364.00	3951.00	11680	20240711	-50.09	3385	20240229	72.23	8510	-31.49	20250114	5460	6.78	20250102	11680	-50.09	20240711	3595	62.17	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
92	20250313	140842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	-20	5	-0.34	530968635	89980	86.75	5860	6000	5840	7610	4110	5860	5900.96	1.30	0	-1645	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1168	16.04	1.48	12	0.45	364.00	3951.00	11680	20240711	-50.00	3385	20240229	72.53	8510	-31.37	20250114	5460	6.96	20250102	11680	-50.00	20240711	3595	62.45	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
93	20250313	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	-20	5	-0.34	459626055	77815	75.02	5860	6000	5840	7610	4110	5860	5906.65	1.30	0	374	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1168	16.04	1.48	12	0.39	364.00	3951.00	11680	20240711	-50.00	3385	20240229	72.53	8510	-31.37	20250114	5460	6.96	20250102	11680	-50.00	20240711	3595	62.45	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
94	20250313	120843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	20	2	0.34	384532890	65003	62.67	5860	6000	5840	7610	4110	5860	5915.62	1.30	0	576	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1176	16.15	1.49	12	0.33	364.00	3951.00	11680	20240711	-49.66	3385	20240229	73.71	8510	-30.90	20250114	5460	7.69	20250102	11680	-49.66	20240711	3595	63.56	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
95	20250313	110844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	40	2	0.68	289138780	48764	47.01	5860	6000	5860	7610	4110	5860	5929.35	1.30	0	-261	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1180	16.21	1.49	12	0.24	364.00	3951.00	11680	20240711	-49.49	3385	20240229	74.30	8510	-30.67	20250114	5460	8.06	20250102	11680	-49.49	20240711	3595	64.12	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
96	20250313	100842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	80	2	1.37	224061630	37721	36.37	5860	6000	5860	7610	4110	5860	5939.97	1.30	0	-1280	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1188	16.32	1.50	12	0.19	364.00	3951.00	11680	20240711	-49.14	3385	20240229	75.48	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3595	65.23	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
97	20250313	090845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	40	2	0.68	29779730	5046	4.86	5860	5950	5860	7610	4110	5860	5901.65	1.30	0	-662	6073	5966	5823	5716	5573	6020	5770	100	1750	500	3750	10	1	20000000	1180	16.21	1.49	12	0.03	364.00	3951.00	11680	20240711	-49.49	3385	20240229	74.30	8510	-30.67	20250114	5460	8.06	20250102	11680	-49.49	20240711	3595	64.12	20240320	7.16	N	147830	500	100 억		259618	N	N	0	N	00	N
98	20250312	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	160	2	2.81	603050490	103143	82.93	5710	5930	5680	7410	3990	5700	5846.74	1.29	0	2938	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1172	16.10	1.48	12	0.52	364.00	3951.00	11680	20240711	-49.83	3385	20240228	73.12	8510	-31.14	20250114	5460	7.33	20250102	11680	-49.83	20240711	3575	63.92	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
99	20250312	150840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	160	2	2.81	554390480	94821	76.24	5710	5930	5680	7410	3990	5700	5846.71	1.29	0	806	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1172	16.10	1.48	12	0.47	364.00	3951.00	11680	20240711	-49.83	3385	20240228	73.12	8510	-31.14	20250114	5460	7.33	20250102	11680	-49.83	20240711	3575	63.92	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
100	20250312	140838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	180	2	3.16	448810150	76758	61.72	5710	5930	5680	7410	3990	5700	5847.08	1.29	0	-5091	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1176	16.15	1.49	12	0.38	364.00	3951.00	11680	20240711	-49.66	3385	20240228	73.71	8510	-30.90	20250114	5460	7.69	20250102	11680	-49.66	20240711	3575	64.48	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
101	20250312	130838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5870	170	2	2.98	405087090	69313	55.73	5710	5930	5680	7410	3990	5700	5844.32	1.29	0	-6255	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1174	16.13	1.49	12	0.35	364.00	3951.00	11680	20240711	-49.74	3385	20240228	73.41	8510	-31.02	20250114	5460	7.51	20250102	11680	-49.74	20240711	3575	64.20	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
102	20250312	120840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5870	170	2	2.98	372879610	63822	51.32	5710	5930	5680	7410	3990	5700	5842.49	1.29	0	-5503	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1174	16.13	1.49	12	0.32	364.00	3951.00	11680	20240711	-49.74	3385	20240228	73.41	8510	-31.02	20250114	5460	7.51	20250102	11680	-49.74	20240711	3575	64.20	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
103	20250312	110834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	210	2	3.68	332403370	56928	45.77	5710	5930	5680	7410	3990	5700	5839.01	1.29	0	-7014	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1182	16.24	1.50	12	0.28	364.00	3951.00	11680	20240711	-49.40	3385	20240228	74.59	8510	-30.55	20250114	5460	8.24	20250102	11680	-49.40	20240711	3575	65.31	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
104	20250312	100836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	130	2	2.28	136221940	23590	18.97	5710	5860	5680	7410	3990	5700	5774.56	1.29	0	-5499	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1166	16.02	1.48	12	0.12	364.00	3951.00	11680	20240711	-50.09	3385	20240228	72.23	8510	-31.49	20250114	5460	6.78	20250102	11680	-50.09	20240711	3575	63.08	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
105	20250312	090842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	20	2	0.35	23838580	4176	3.36	5710	5740	5680	7410	3990	5700	5708.47	1.29	0	-1889	5833	5766	5633	5566	5433	5800	5600	100	1710	500	3640	10	1	20000000	1144	15.71	1.45	12	0.02	364.00	3951.00	11680	20240711	-51.03	3385	20240228	68.98	8510	-32.78	20250114	5460	4.76	20250102	11680	-51.03	20240711	3575	60.00	20240312	7.19	N	147830	500	100 억		257473	N	N	0	N	00	N
106	20250311	160831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-80	5	-1.38	684891830	122166	109.97	5590	5700	5500	7510	4050	5780	5606.21	0.86	0	24395	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1140	15.66	1.44	12	0.61	364.00	3951.00	11680	20240711	-51.20	3360	20240227	69.64	8510	-33.02	20250114	5460	4.40	20250102	11680	-51.20	20240711	3575	59.44	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
107	20250311	150835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-110	5	-1.90	623531470	111391	100.27	5590	5700	5500	7510	4050	5780	5597.68	0.86	0	21758	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1134	15.58	1.44	12	0.56	364.00	3951.00	11680	20240711	-51.46	3360	20240227	68.75	8510	-33.37	20250114	5460	3.85	20250102	11680	-51.46	20240711	3575	58.60	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
108	20250311	140836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	-90	5	-1.56	583998700	104430	94.01	5590	5690	5500	7510	4050	5780	5592.25	0.86	0	21215	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1138	15.63	1.44	12	0.52	364.00	3951.00	11680	20240711	-51.28	3360	20240227	69.35	8510	-33.14	20250114	5460	4.21	20250102	11680	-51.28	20240711	3575	59.16	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
109	20250311	130834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-110	5	-1.90	545616290	97666	87.92	5590	5690	5500	7510	4050	5780	5586.55	0.86	0	18122	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1134	15.58	1.44	12	0.49	364.00	3951.00	11680	20240711	-51.46	3360	20240227	68.75	8510	-33.37	20250114	5460	3.85	20250102	11680	-51.46	20240711	3575	58.60	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
110	20250311	120833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	-140	5	-2.42	524027790	93855	84.49	5590	5690	5500	7510	4050	5780	5583.38	0.86	0	17733	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1128	15.49	1.43	12	0.47	364.00	3951.00	11680	20240711	-51.71	3360	20240227	67.86	8510	-33.73	20250114	5460	3.30	20250102	11680	-51.71	20240711	3575	57.76	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
111	20250311	110832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	-180	5	-3.11	448377950	80425	72.40	5590	5690	5500	7510	4050	5780	5575.11	0.86	0	7305	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1120	15.38	1.42	12	0.40	364.00	3951.00	11680	20240711	-52.05	3360	20240227	66.67	8510	-34.20	20250114	5460	2.56	20250102	11680	-52.05	20240711	3575	56.64	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
112	20250311	100835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-220	5	-3.81	320294210	57396	51.67	5590	5690	5500	7510	4050	5780	5580.43	0.86	0	2641	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1112	15.27	1.41	12	0.29	364.00	3951.00	11680	20240711	-52.40	3360	20240227	65.48	8510	-34.67	20250114	5460	1.83	20250102	11680	-52.40	20240711	3575	55.52	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
113	20250311	090835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-190	5	-3.29	139020770	24973	22.48	5590	5650	5500	7510	4050	5780	5566.84	0.86	0	34	5973	5876	5763	5666	5553	5925	5715	100	1730	500	3690	10	1	20000000	1118	15.36	1.41	12	0.12	364.00	3951.00	11680	20240711	-52.14	3360	20240227	66.37	8510	-34.31	20250114	5460	2.38	20250102	11680	-52.14	20240711	3575	56.36	20240312	7.31	N	147830	500	100 억		171649	N	N	0	N	00	N
114	20250310	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	-10	5	-0.17	635411270	109999	95.69	5650	5860	5650	7520	4060	5790	5776.52	0.73	0	22808	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1156	15.88	1.46	12	0.55	364.00	3951.00	11680	20240711	-50.51	3360	20240227	72.02	8510	-32.08	20250114	5460	5.86	20250102	11680	-50.51	20240711	3575	61.68	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
115	20250310	150832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	10	2	0.17	605714020	104864	91.22	5650	5860	5650	7520	4060	5790	5776.19	0.73	0	20947	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1160	15.93	1.47	12	0.52	364.00	3951.00	11680	20240711	-50.34	3360	20240227	72.62	8510	-31.84	20250114	5460	6.23	20250102	11680	-50.34	20240711	3575	62.24	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
116	20250310	140831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	30	2	0.52	532621750	92259	80.26	5650	5860	5650	7520	4060	5790	5773.11	0.73	0	17668	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1164	15.99	1.47	12	0.46	364.00	3951.00	11680	20240711	-50.17	3360	20240227	73.21	8510	-31.61	20250114	5460	6.59	20250102	11680	-50.17	20240711	3575	62.80	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
117	20250310	130830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	20	2	0.35	487283340	84485	73.49	5650	5840	5650	7520	4060	5790	5767.69	0.73	0	16299	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1162	15.96	1.47	12	0.42	364.00	3951.00	11680	20240711	-50.26	3360	20240227	72.92	8510	-31.73	20250114	5460	6.41	20250102	11680	-50.26	20240711	3575	62.52	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
118	20250310	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	20	2	0.35	390213830	67835	59.01	5650	5830	5650	7520	4060	5790	5752.40	0.73	0	15233	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1162	15.96	1.47	12	0.34	364.00	3951.00	11680	20240711	-50.26	3360	20240227	72.92	8510	-31.73	20250114	5460	6.41	20250102	11680	-50.26	20240711	3575	62.52	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
119	20250310	110828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	30	2	0.52	318018460	55404	48.20	5650	5820	5650	7520	4060	5790	5739.99	0.73	0	5640	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1164	15.99	1.47	12	0.28	364.00	3951.00	11680	20240711	-50.17	3360	20240227	73.21	8510	-31.61	20250114	5460	6.59	20250102	11680	-50.17	20240711	3575	62.80	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
120	20250310	100828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	0	3	0.00	247075390	43156	37.54	5650	5820	5650	7520	4060	5790	5725.17	0.73	0	8170	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1158	15.91	1.47	12	0.22	364.00	3951.00	11680	20240711	-50.43	3360	20240227	72.32	8510	-31.96	20250114	5460	6.04	20250102	11680	-50.43	20240711	3575	61.96	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
121	20250310	090829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-60	5	-1.04	99879350	17578	15.29	5650	5750	5650	7520	4060	5790	5682.07	0.73	0	4087	5970	5880	5800	5710	5630	5925	5755	100	1730	500	3700	10	1	20000000	1146	15.74	1.45	12	0.09	364.00	3951.00	11680	20240711	-50.94	3360	20240227	70.54	8510	-32.67	20250114	5460	4.95	20250102	11680	-50.94	20240711	3575	60.28	20240312	7.24	N	147830	500	100 억		146484	N	N	0	N	00	N
122	20250307	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	-30	5	-0.52	643780635	110753	55.43	5740	5890	5720	7560	4080	5820	5812.79	0.62	0	22137	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1158	15.91	1.47	12	0.55	364.00	3951.00	11680	20240711	-50.43	3360	20240227	72.32	8510	-31.96	20250114	5460	6.04	20250102	11680	-50.43	20240711	3485	66.14	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
123	20250307	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	-10	5	-0.17	612133760	105292	52.70	5740	5890	5720	7560	4080	5820	5813.68	0.62	0	19507	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1162	15.96	1.47	12	0.53	364.00	3951.00	11680	20240711	-50.26	3360	20240227	72.92	8510	-31.73	20250114	5460	6.41	20250102	11680	-50.26	20240711	3485	66.71	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
124	20250307	140827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	-30	5	-0.52	468975735	80598	40.34	5740	5890	5720	7560	4080	5820	5818.70	0.62	0	11873	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1158	15.91	1.47	12	0.40	364.00	3951.00	11680	20240711	-50.43	3360	20240227	72.32	8510	-31.96	20250114	5460	6.04	20250102	11680	-50.43	20240711	3485	66.14	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
125	20250307	130829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	20	2	0.34	429777625	73861	36.97	5740	5890	5720	7560	4080	5820	5818.74	0.62	0	13537	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1168	16.04	1.48	12	0.37	364.00	3951.00	11680	20240711	-50.00	3360	20240227	73.81	8510	-31.37	20250114	5460	6.96	20250102	11680	-50.00	20240711	3485	67.58	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
126	20250307	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	-40	5	-0.69	364033555	62519	31.29	5740	5890	5720	7560	4080	5820	5822.77	0.62	0	8512	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1156	15.88	1.46	12	0.31	364.00	3951.00	11680	20240711	-50.51	3360	20240227	72.02	8510	-32.08	20250114	5460	5.86	20250102	11680	-50.51	20240711	3485	65.85	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
127	20250307	110827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5800	-20	5	-0.34	311493365	53452	26.75	5740	5890	5720	7560	4080	5820	5827.53	0.62	0	5126	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1160	15.93	1.47	12	0.27	364.00	3951.00	11680	20240711	-50.34	3360	20240227	72.62	8510	-31.84	20250114	5460	6.23	20250102	11680	-50.34	20240711	3485	66.43	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
128	20250307	100825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5860	40	2	0.69	228947510	39299	19.67	5740	5890	5720	7560	4080	5820	5825.78	0.62	0	9729	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1172	16.10	1.48	12	0.20	364.00	3951.00	11680	20240711	-49.83	3360	20240227	74.40	8510	-31.14	20250114	5460	7.33	20250102	11680	-49.83	20240711	3485	68.15	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
129	20250307	090831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	-60	5	-1.03	48496270	8442	4.23	5740	5820	5720	7560	4080	5820	5744.64	0.62	0	1120	6126	5972	5886	5732	5646	5930	5690	100	1740	500	3720	10	1	20000000	1152	15.82	1.46	12	0.04	364.00	3951.00	11680	20240711	-50.68	3360	20240227	71.43	8510	-32.31	20250114	5460	5.49	20250102	11680	-50.68	20240711	3485	65.28	20240307	7.33	N	147830	500	100 억		123795	N	N	0	N	00	N
130	20250306	160823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	-120	5	-2.02	1146599575	194518	75.57	5970	6040	5800	7720	4160	5940	5894.80	0.77	0	-40709	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1164	15.99	1.47	12	0.97	364.00	3951.00	11680	20240711	-50.17	3360	20240227	73.21	8510	-31.61	20250114	5460	6.59	20250102	11680	-50.17	20240711	3485	67.00	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
131	20250306	150822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	-110	5	-1.85	1074033635	182068	70.74	5970	6040	5800	7720	4160	5940	5899.02	0.77	0	-48018	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1166	16.02	1.48	12	0.91	364.00	3951.00	11680	20240711	-50.09	3360	20240227	73.51	8510	-31.49	20250114	5460	6.78	20250102	11680	-50.09	20240711	3485	67.29	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
132	20250306	140821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5890	-50	5	-0.84	824549895	139429	54.17	5970	6040	5830	7720	4160	5940	5913.71	0.77	0	-38827	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1178	16.18	1.49	12	0.70	364.00	3951.00	11680	20240711	-49.57	3360	20240227	75.30	8510	-30.79	20250114	5460	7.88	20250102	11680	-49.57	20240711	3485	69.01	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
133	20250306	130823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	-40	5	-0.67	747524360	126383	49.10	5970	6040	5830	7720	4160	5940	5914.70	0.77	0	-39951	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1180	16.21	1.49	12	0.63	364.00	3951.00	11680	20240711	-49.49	3360	20240227	75.60	8510	-30.67	20250114	5460	8.06	20250102	11680	-49.49	20240711	3485	69.30	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
134	20250306	120821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	-20	5	-0.34	629313910	106232	41.27	5970	6040	5830	7720	4160	5940	5923.92	0.77	0	-38077	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1184	16.26	1.50	12	0.53	364.00	3951.00	11680	20240711	-49.32	3360	20240227	76.19	8510	-30.43	20250114	5460	8.42	20250102	11680	-49.32	20240711	3485	69.87	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
135	20250306	110818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	-60	5	-1.01	567495040	95794	37.22	5970	6040	5830	7720	4160	5940	5924.07	0.77	0	-34614	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1176	16.15	1.49	12	0.48	364.00	3951.00	11680	20240711	-49.66	3360	20240227	75.00	8510	-30.90	20250114	5460	7.69	20250102	11680	-49.66	20240711	3485	68.72	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
136	20250306	100821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	-60	5	-1.01	488826070	82380	32.01	5970	6040	5860	7720	4160	5940	5933.77	0.77	0	-29884	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1176	16.15	1.49	12	0.41	364.00	3951.00	11680	20240711	-49.66	3360	20240227	75.00	8510	-30.90	20250114	5460	7.69	20250102	11680	-49.66	20240711	3485	68.72	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
137	20250306	090825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5980	40	2	0.67	75941560	12697	4.93	5970	6040	5960	7720	4160	5940	5981.99	0.77	0	493	6120	6030	5960	5870	5800	6075	5915	100	1780	500	3800	10	1	20000000	1196	16.43	1.51	12	0.06	364.00	3951.00	11680	20240711	-48.80	3360	20240227	77.98	8510	-29.73	20250114	5460	9.52	20250102	11680	-48.80	20240711	3485	71.59	20240307	7.41	N	147830	500	100 억		154505	N	N	0	N	00	N
138	20250305	160813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	20	2	0.34	1515673215	254965	106.05	5890	6050	5890	7690	4150	5920	5944.65	0.31	0	91267	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1188	16.32	1.50	12	1.27	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3485	70.44	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
139	20250305	150816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	20	2	0.34	1442552335	242657	100.93	5890	6050	5890	7690	4150	5920	5944.83	0.31	0	89415	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1188	16.32	1.50	12	1.21	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3485	70.44	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
140	20250305	140815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5970	50	2	0.84	1237076505	208130	86.57	5890	6050	5890	7690	4150	5920	5943.78	0.31	0	75265	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1194	16.40	1.51	12	1.04	364.00	3951.00	11680	20240711	-48.89	3360	20240227	77.68	8510	-29.85	20250114	5460	9.34	20250102	11680	-48.89	20240711	3485	71.31	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
141	20250305	130812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5960	40	2	0.68	1151909855	193857	80.64	5890	6050	5890	7690	4150	5920	5942.07	0.31	0	72157	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1192	16.37	1.51	12	0.97	364.00	3951.00	11680	20240711	-48.97	3360	20240227	77.38	8510	-29.96	20250114	5460	9.16	20250102	11680	-48.97	20240711	3485	71.02	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
142	20250305	120815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	20	2	0.34	1031144035	173581	72.20	5890	6050	5890	7690	4150	5920	5940.44	0.31	0	63420	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1188	16.32	1.50	12	0.87	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3485	70.44	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
143	20250305	110810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	-10	5	-0.17	915084085	154033	64.07	5890	6050	5890	7690	4150	5920	5940.85	0.31	0	58525	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1182	16.24	1.50	12	0.77	364.00	3951.00	11680	20240711	-49.40	3360	20240227	75.89	8510	-30.55	20250114	5460	8.24	20250102	11680	-49.40	20240711	3485	69.58	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
144	20250305	100814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	20	2	0.34	574490415	96479	40.13	5890	6050	5890	7690	4150	5920	5954.61	0.31	0	42397	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1188	16.32	1.50	12	0.48	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3485	70.44	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
145	20250305	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	6000	80	2	1.35	106543220	17925	7.46	5890	6010	5890	7690	4150	5920	5944.01	0.31	0	2755	6386	6152	5876	5642	5366	6015	5505	100	1770	500	3780	10	1	20000000	1200	16.48	1.52	12	0.09	364.00	3951.00	11680	20240711	-48.63	3360	20240227	78.57	8510	-29.49	20250114	5460	9.89	20250102	11680	-48.63	20240711	3485	72.17	20240307	7.52	N	147830	500	100 억		62588	N	N	0	N	00	N
146	20250304	160805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5920	-240	5	-3.90	1394181710	235490	65.38	6030	6110	5600	8000	4320	6160	5920.34	0.20	0	23253	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1184	16.26	1.50	12	1.18	364.00	3951.00	11680	20240711	-49.32	3360	20240227	76.19	8510	-30.43	20250114	5460	8.42	20250102	11680	-49.32	20240711	3395	74.37	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
147	20250304	150801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-220	5	-3.57	1262055350	213174	59.18	6030	6110	5600	8000	4320	6160	5920.31	0.20	0	19641	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1188	16.32	1.50	12	1.07	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3395	74.96	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
148	20250304	140805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-220	5	-3.57	1166636380	197108	54.72	6030	6110	5600	8000	4320	6160	5918.77	0.20	0	13182	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1188	16.32	1.50	12	0.99	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3395	74.96	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
149	20250304	130802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5950	-210	5	-3.41	1051242150	177796	49.36	6030	6110	5600	8000	4320	6160	5912.63	0.20	0	14840	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1190	16.35	1.51	12	0.89	364.00	3951.00	11680	20240711	-49.06	3360	20240227	77.08	8510	-30.08	20250114	5460	8.97	20250102	11680	-49.06	20240711	3395	75.26	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
150	20250304	120801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5940	-220	5	-3.57	973122790	164646	45.71	6030	6110	5600	8000	4320	6160	5910.39	0.20	0	11149	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1188	16.32	1.50	12	0.82	364.00	3951.00	11680	20240711	-49.14	3360	20240227	76.79	8510	-30.20	20250114	5460	8.79	20250102	11680	-49.14	20240711	3395	74.96	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
151	20250304	110804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5900	-260	5	-4.22	932736895	157827	43.82	6030	6110	5600	8000	4320	6160	5909.87	0.20	0	9154	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1180	16.21	1.49	12	0.79	364.00	3951.00	11680	20240711	-49.49	3360	20240227	75.60	8510	-30.67	20250114	5460	8.06	20250102	11680	-49.49	20240711	3395	73.78	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
152	20250304	100759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5910	-250	5	-4.06	603333345	101893	28.29	6030	6110	5600	8000	4320	6160	5921.24	0.20	0	3674	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1182	16.24	1.50	12	0.51	364.00	3951.00	11680	20240711	-49.40	3360	20240227	75.89	8510	-30.55	20250114	5460	8.24	20250102	11680	-49.40	20240711	3395	74.08	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N
153	20250304	090757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5880	-280	5	-4.55	218855250	36815	10.22	6030	6110	5600	8000	4320	6160	5944.73	0.20	0	4115	6580	6370	6260	6050	5940	6315	5995	100	1840	500	3940	10	1	20000000	1176	16.15	1.49	12	0.18	364.00	3951.00	11680	20240711	-49.66	3360	20240227	75.00	8510	-30.90	20250114	5460	7.69	20250102	11680	-49.66	20240711	3395	73.20	20240304	7.31	N	147830	500	100 억		39991	N	N	0	N	00	N