KissMeData/039240/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160443	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	10	2	0.31	521710410	159416	139.03	3255	3310	3240	4225	2275	3250	3272.64	1.26	0	39604	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	880	10.28	0.82	12	0.59	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3400	-4.12	20240326	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
3	20240329	150444	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	20	2	0.62	504533775	154168	134.46	3255	3310	3240	4225	2275	3250	3272.62	1.26	0	38804	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	882	10.32	0.82	12	0.57	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3400	-3.82	20240326	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
4	20240329	140439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	25	2	0.77	490833485	149987	130.81	3255	3310	3240	4225	2275	3250	3272.51	1.26	0	37763	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	884	10.33	0.82	12	0.56	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3400	-3.68	20240326	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
5	20240329	130436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	55	2	1.69	377669500	115525	100.75	3255	3305	3240	4225	2275	3250	3269.16	1.26	0	27307	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	892	10.43	0.83	12	0.43	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3400	-2.79	20240326	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
6	20240329	120440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	25	2	0.77	223030110	68410	59.66	3255	3290	3240	4225	2275	3250	3260.20	1.26	0	8911	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	884	10.33	0.82	12	0.25	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3400	-3.68	20240326	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
7	20240329	110434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	25	2	0.77	204243945	62664	54.65	3255	3290	3240	4225	2275	3250	3259.35	1.26	0	7280	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	884	10.33	0.82	12	0.23	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3400	-3.68	20240326	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
8	20240329	100435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	10	2	0.31	115429610	35422	30.89	3255	3290	3240	4225	2275	3250	3258.70	1.26	0	-2486	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	880	10.28	0.82	12	0.13	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3400	-4.12	20240326	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
9	20240329	090433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3285	35	2	1.08	6924375	2107	1.84	3255	3290	3250	4225	2275	3250	3286.37	1.26	0	-943	3380	3315	3270	3205	3160	3292	3182	27	975	100	2400	5	1	26979604	886	10.36	0.82	12	0.01	317.00	3999.00	3880	20230518	-15.34	2830	20230726	16.08	3400	-3.38	20240326	2960	10.98	20240308	3880	-15.34	20230518	2830	16.08	20230726	2.10	N	039240	100	26 억		340264	N	N	0	N	00	N
10	20240328	160438	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-80	5	-2.40	374691830	114654	60.52	3285	3335	3225	4325	2335	3330	3268.02	1.24	0	4367	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	877	10.25	0.81	12	0.42	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3400	-4.41	20240326	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
11	20240328	150438	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-80	5	-2.40	328383030	100380	52.99	3285	3335	3225	4325	2335	3330	3271.40	1.24	0	3219	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	877	10.25	0.81	12	0.37	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3400	-4.41	20240326	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
12	20240328	140433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-90	5	-2.70	296402490	90520	47.78	3285	3335	3225	4325	2335	3330	3274.44	1.24	0	-958	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	874	10.22	0.81	12	0.34	317.00	3999.00	3880	20230518	-16.49	2830	20230726	14.49	3400	-4.71	20240326	2960	9.46	20240308	3880	-16.49	20230518	2830	14.49	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
13	20240328	130430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	-70	5	-2.10	212367335	64636	34.12	3285	3335	3255	4325	2335	3330	3285.59	1.24	0	-6220	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	880	10.28	0.82	12	0.24	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3400	-4.12	20240326	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
14	20240328	120435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-40	5	-1.20	172551785	52446	27.69	3285	3335	3260	4325	2335	3330	3290.08	1.24	0	-7436	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	888	10.38	0.82	12	0.19	317.00	3999.00	3880	20230518	-15.21	2830	20230726	16.25	3400	-3.24	20240326	2960	11.15	20240308	3880	-15.21	20230518	2830	16.25	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
15	20240328	110433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3280	-50	5	-1.50	128324570	38970	20.57	3285	3335	3260	4325	2335	3330	3292.91	1.24	0	-6541	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	885	10.35	0.82	12	0.14	317.00	3999.00	3880	20230518	-15.46	2830	20230726	15.90	3400	-3.53	20240326	2960	10.81	20240308	3880	-15.46	20230518	2830	15.90	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
16	20240328	100435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	-30	5	-0.90	67993655	20567	10.86	3285	3335	3285	4325	2335	3330	3305.96	1.24	0	-833	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	890	10.41	0.83	12	0.08	317.00	3999.00	3880	20230518	-14.95	2830	20230726	16.61	3400	-2.94	20240326	2960	11.49	20240308	3880	-14.95	20230518	2830	16.61	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
17	20240328	090441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3325	-5	5	-0.15	11198810	3403	1.80	3285	3325	3285	4325	2335	3330	3290.86	1.24	0	2503	3426	3377	3316	3267	3206	3347	3237	27	995	100	2460	5	1	26979604	897	10.49	0.83	12	0.01	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3400	-2.21	20240326	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	1.94	N	039240	100	26 억		335301	N	N	0	N	00	N
18	20240327	160439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	-25	5	-0.75	627961965	189436	55.08	3345	3365	3255	4360	2350	3355	3314.89	1.13	0	30982	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	898	10.50	0.83	12	0.70	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3400	-2.06	20240326	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
19	20240327	150440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	-35	5	-1.04	615878530	185804	54.02	3345	3365	3255	4360	2350	3355	3314.66	1.13	0	31590	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	896	10.47	0.83	12	0.69	317.00	3999.00	3880	20230518	-14.43	2830	20230726	17.31	3400	-2.35	20240326	2960	12.16	20240308	3880	-14.43	20230518	2830	17.31	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
20	20240327	140442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3315	-40	5	-1.19	592092395	178616	51.93	3345	3365	3255	4360	2350	3355	3314.88	1.13	0	33326	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	894	10.46	0.83	12	0.66	317.00	3999.00	3880	20230518	-14.56	2830	20230726	17.14	3400	-2.50	20240326	2960	11.99	20240308	3880	-14.56	20230518	2830	17.14	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
21	20240327	130442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3315	-40	5	-1.19	544907890	164395	47.80	3345	3365	3255	4360	2350	3355	3314.61	1.13	0	33497	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	894	10.46	0.83	12	0.61	317.00	3999.00	3880	20230518	-14.56	2830	20230726	17.14	3400	-2.50	20240326	2960	11.99	20240308	3880	-14.56	20230518	2830	17.14	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
22	20240327	120441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	-25	5	-0.75	479666835	144692	42.07	3345	3365	3255	4360	2350	3355	3315.07	1.13	0	31480	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	898	10.50	0.83	12	0.54	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3400	-2.06	20240326	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
23	20240327	110440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3335	-20	5	-0.60	405277465	122342	35.57	3345	3365	3255	4360	2350	3355	3312.64	1.13	0	29228	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	900	10.52	0.83	12	0.45	317.00	3999.00	3880	20230518	-14.05	2830	20230726	17.84	3400	-1.91	20240326	2960	12.67	20240308	3880	-14.05	20230518	2830	17.84	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
24	20240327	100436	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	-45	5	-1.34	335769280	101472	29.50	3345	3365	3255	4360	2350	3355	3308.96	1.13	0	22841	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	893	10.44	0.83	12	0.38	317.00	3999.00	3880	20230518	-14.69	2830	20230726	16.96	3400	-2.65	20240326	2960	11.82	20240308	3880	-14.69	20230518	2830	16.96	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
25	20240327	090441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	5	2	0.15	8761730	2625	0.76	3345	3365	3325	4360	2350	3355	3337.46	1.13	0	414	3485	3420	3335	3270	3185	3452	3302	27	1005	100	2480	5	1	26979604	907	10.60	0.84	12	0.01	317.00	3999.00	3880	20230518	-13.40	2830	20230726	18.73	3400	-1.18	20240326	2960	13.51	20240308	3880	-13.40	20230518	2830	18.73	20230726	1.89	N	039240	100	26 억		304801	N	N	0	N	00	N
26	20240326	160405	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	80	2	2.44	1145930225	342403	165.06	3275	3400	3250	4255	2295	3275	3346.73	1.14	0	-579	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	905	10.58	0.84	12	1.27	317.00	3999.00	3880	20230518	-13.53	2830	20230726	18.55	3400	-1.32	20240326	2960	13.34	20240308	3880	-13.53	20230518	2830	18.55	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
27	20240326	150434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	80	2	2.44	1027256225	307152	148.07	3275	3400	3250	4255	2295	3275	3344.46	1.14	0	-5439	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	905	10.58	0.84	12	1.14	317.00	3999.00	3880	20230518	-13.53	2830	20230726	18.55	3400	-1.32	20240326	2960	13.34	20240308	3880	-13.53	20230518	2830	18.55	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
28	20240326	140432	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3325	50	2	1.53	956656090	286077	137.91	3275	3400	3250	4255	2295	3275	3344.05	1.14	0	-11091	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	897	10.49	0.83	12	1.06	317.00	3999.00	3880	20230518	-14.30	2830	20230726	17.49	3400	-2.21	20240326	2960	12.33	20240308	3880	-14.30	20230518	2830	17.49	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
29	20240326	130431	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	95	2	2.90	820055925	245273	118.24	3275	3400	3250	4255	2295	3275	3343.44	1.14	0	-13504	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	909	10.63	0.84	12	0.91	317.00	3999.00	3880	20230518	-13.14	2830	20230726	19.08	3400	-0.88	20240326	2960	13.85	20240308	3880	-13.14	20230518	2830	19.08	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
30	20240326	120434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3315	40	2	1.22	522919490	156628	75.50	3275	3400	3250	4255	2295	3275	3338.61	1.14	0	-17066	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	894	10.46	0.83	12	0.58	317.00	3999.00	3880	20230518	-14.56	2830	20230726	17.14	3400	-2.50	20240326	2960	11.99	20240308	3880	-14.56	20230518	2830	17.14	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
31	20240326	110427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	55	2	1.68	481918365	144281	69.55	3275	3400	3250	4255	2295	3275	3340.14	1.14	0	-17069	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	898	10.50	0.83	12	0.53	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3400	-2.06	20240326	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
32	20240326	100435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	55	2	1.68	444147480	132947	64.09	3275	3400	3250	4255	2295	3275	3340.79	1.14	0	-16758	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	898	10.50	0.83	12	0.49	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3400	-2.06	20240326	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
33	20240326	090432	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	55	2	1.68	41945375	12770	6.16	3275	3330	3250	4255	2295	3275	3284.68	1.14	0	2889	3348	3311	3273	3236	3198	3292	3217	27	980	100	2420	5	1	26979604	898	10.50	0.83	12	0.05	317.00	3999.00	3880	20230518	-14.18	2830	20230726	17.67	3340	-0.30	20240319	2960	12.50	20240308	3880	-14.18	20230518	2830	17.67	20230726	1.97	N	039240	100	26 억		306736	N	N	0	N	00	N
34	20240325	160446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	-30	5	-0.91	679709645	207406	50.34	3285	3310	3235	4295	2315	3305	3277.19	1.17	0	-12109	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	884	10.33	0.82	12	0.77	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3340	-1.95	20240319	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
35	20240325	150450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-35	5	-1.06	647425440	197489	47.93	3285	3310	3235	4295	2315	3305	3278.29	1.17	0	-12200	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	882	10.32	0.82	12	0.73	317.00	3999.00	3880	20230518	-15.72	2830	20230726	15.55	3340	-2.10	20240319	2960	10.47	20240308	3880	-15.72	20230518	2830	15.55	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
36	20240325	140448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	-30	5	-0.91	547979535	167048	40.54	3285	3310	3235	4295	2315	3305	3280.37	1.17	0	-20193	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	884	10.33	0.82	12	0.62	317.00	3999.00	3880	20230518	-15.59	2830	20230726	15.72	3340	-1.95	20240319	2960	10.64	20240308	3880	-15.59	20230518	2830	15.72	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
37	20240325	130449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	0	3	0.00	503727920	153585	37.28	3285	3310	3235	4295	2315	3305	3279.80	1.17	0	-21174	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	892	10.43	0.83	12	0.57	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3340	-1.05	20240319	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
38	20240325	120453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	-5	5	-0.15	485139405	147950	35.91	3285	3310	3235	4295	2315	3305	3279.08	1.17	0	-20608	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	890	10.41	0.83	12	0.55	317.00	3999.00	3880	20230518	-14.95	2830	20230726	16.61	3340	-1.20	20240319	2960	11.49	20240308	3880	-14.95	20230518	2830	16.61	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
39	20240325	110450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	0	3	0.00	436217605	133115	32.31	3285	3310	3235	4295	2315	3305	3277.00	1.17	0	-18546	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	892	10.43	0.83	12	0.49	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3340	-1.05	20240319	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
40	20240325	100448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3265	-40	5	-1.21	279002750	85347	20.71	3285	3310	3235	4295	2315	3305	3269.04	1.17	0	1123	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	881	10.30	0.82	12	0.32	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3340	-2.25	20240319	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
41	20240325	090450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	0	3	0.00	12978695	3938	0.96	3285	3310	3280	4295	2315	3305	3295.76	1.17	0	1409	3428	3366	3268	3206	3108	3397	3237	27	990	100	2440	5	1	26979604	892	10.43	0.83	12	0.01	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3340	-1.05	20240319	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	1.97	N	039240	100	26 억		315698	N	N	0	N	00	N
42	20240322	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	105	2	3.28	1349029205	410791	246.78	3170	3330	3170	4160	2240	3200	3283.96	1.05	0	26274	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	892	10.43	0.83	12	1.52	317.00	3999.00	3880	20230518	-14.82	2830	20230726	16.78	3340	-1.05	20240319	2960	11.66	20240308	3880	-14.82	20230518	2830	16.78	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
43	20240322	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	110	2	3.44	1322432165	402748	241.95	3170	3330	3170	4160	2240	3200	3283.52	1.05	0	25662	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	893	10.44	0.83	12	1.49	317.00	3999.00	3880	20230518	-14.69	2830	20230726	16.96	3340	-0.90	20240319	2960	11.82	20240308	3880	-14.69	20230518	2830	16.96	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
44	20240322	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	110	2	3.44	1103527880	336681	202.26	3170	3325	3170	4160	2240	3200	3277.67	1.05	0	21280	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	893	10.44	0.83	12	1.25	317.00	3999.00	3880	20230518	-14.69	2830	20230726	16.96	3340	-0.90	20240319	2960	11.82	20240308	3880	-14.69	20230518	2830	16.96	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
45	20240322	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	100	2	3.12	885275885	270695	162.62	3170	3315	3170	4160	2240	3200	3270.38	1.05	0	16714	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	890	10.41	0.83	12	1.00	317.00	3999.00	3880	20230518	-14.95	2830	20230726	16.61	3340	-1.20	20240319	2960	11.49	20240308	3880	-14.95	20230518	2830	16.61	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
46	20240322	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	65	2	2.03	463216480	142585	85.66	3170	3275	3170	4160	2240	3200	3248.70	1.05	0	11599	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	881	10.30	0.82	12	0.53	317.00	3999.00	3880	20230518	-15.85	2830	20230726	15.37	3340	-2.25	20240319	2960	10.30	20240308	3880	-15.85	20230518	2830	15.37	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
47	20240322	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	50	2	1.56	408776860	125809	75.58	3170	3275	3170	4160	2240	3200	3249.19	1.05	0	10427	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	877	10.25	0.81	12	0.47	317.00	3999.00	3880	20230518	-16.24	2830	20230726	14.84	3340	-2.69	20240319	2960	9.80	20240308	3880	-16.24	20230518	2830	14.84	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
48	20240322	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	60	2	1.88	267163745	82341	49.47	3170	3270	3170	4160	2240	3200	3244.60	1.05	0	599	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	880	10.28	0.82	12	0.31	317.00	3999.00	3880	20230518	-15.98	2830	20230726	15.19	3340	-2.40	20240319	2960	10.14	20240308	3880	-15.98	20230518	2830	15.19	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
49	20240322	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	25	2	0.78	20635785	6458	3.88	3170	3225	3170	4160	2240	3200	3195.38	1.05	0	31	3276	3237	3196	3157	3116	3257	3177	27	960	100	2360	5	1	26979604	870	10.17	0.81	12	0.02	317.00	3999.00	3880	20230518	-16.88	2830	20230726	13.96	3340	-3.44	20240319	2960	8.95	20240308	3880	-16.88	20230518	2830	13.96	20230726	1.94	N	039240	100	26 억		284364	N	N	0	N	00	N
50	20240321	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	527966875	165281	162.37	3155	3235	3155	4105	2215	3160	3194.36	1.07	0	-3406	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	863	10.09	0.80	12	0.61	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3340	-4.19	20240319	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
51	20240321	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	45	2	1.42	506011935	158404	155.61	3155	3235	3155	4105	2215	3160	3194.44	1.07	0	-6203	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	865	10.11	0.80	12	0.59	317.00	3999.00	3880	20230518	-17.40	2830	20230726	13.25	3340	-4.04	20240319	2960	8.28	20240308	3880	-17.40	20230518	2830	13.25	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
52	20240321	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	50	2	1.58	460115820	144062	141.52	3155	3235	3155	4105	2215	3160	3193.87	1.07	0	-6889	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	866	10.13	0.80	12	0.53	317.00	3999.00	3880	20230518	-17.27	2830	20230726	13.43	3340	-3.89	20240319	2960	8.45	20240308	3880	-17.27	20230518	2830	13.43	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
53	20240321	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	420223260	131635	129.32	3155	3235	3155	4105	2215	3160	3192.34	1.07	0	-6623	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	863	10.09	0.80	12	0.49	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3340	-4.19	20240319	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
54	20240321	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	371899965	116588	114.53	3155	3235	3155	4105	2215	3160	3189.86	1.07	0	-5853	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	863	10.09	0.80	12	0.43	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3340	-4.19	20240319	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
55	20240321	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	35	2	1.11	214482650	67388	66.20	3155	3200	3155	4105	2215	3160	3182.80	1.07	0	-3981	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	862	10.08	0.80	12	0.25	317.00	3999.00	3880	20230518	-17.65	2830	20230726	12.90	3340	-4.34	20240319	2960	7.94	20240308	3880	-17.65	20230518	2830	12.90	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
56	20240321	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	174758815	54943	53.98	3155	3200	3155	4105	2215	3160	3180.73	1.07	0	-1805	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	863	10.09	0.80	12	0.20	317.00	3999.00	3880	20230518	-17.53	2830	20230726	13.07	3340	-4.19	20240319	2960	8.11	20240308	3880	-17.53	20230518	2830	13.07	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
57	20240321	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	5	2	0.16	40013635	12651	12.43	3155	3165	3155	4105	2215	3160	3162.88	1.07	0	-89	3216	3187	3156	3127	3096	3202	3142	27	945	100	2330	5	1	26979604	854	9.98	0.79	12	0.05	317.00	3999.00	3880	20230518	-18.43	2830	20230726	11.84	3340	-5.24	20240319	2960	6.93	20240308	3880	-18.43	20230518	2830	11.84	20230726	1.97	N	039240	100	26 억		288842	N	N	0	N	00	N
58	20240320	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	15	2	0.48	320157790	101698	12.10	3145	3185	3125	4085	2205	3145	3148.12	1.11	0	-9789	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	853	9.97	0.79	12	0.38	317.00	3999.00	3880	20230518	-18.56	2830	20230726	11.66	3340	-5.39	20240319	2960	6.76	20240308	3880	-18.56	20230518	2830	11.66	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
59	20240320	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	20	2	0.64	286603455	91066	10.84	3145	3185	3125	4085	2205	3145	3147.21	1.11	0	-10865	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	854	9.98	0.79	12	0.34	317.00	3999.00	3880	20230518	-18.43	2830	20230726	11.84	3340	-5.24	20240319	2960	6.93	20240308	3880	-18.43	20230518	2830	11.84	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
60	20240320	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	0	3	0.00	238421645	75787	9.02	3145	3185	3125	4085	2205	3145	3145.94	1.11	0	-10596	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	849	9.92	0.79	12	0.28	317.00	3999.00	3880	20230518	-18.94	2830	20230726	11.13	3340	-5.84	20240319	2960	6.25	20240308	3880	-18.94	20230518	2830	11.13	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
61	20240320	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	0	3	0.00	212276700	67464	8.03	3145	3185	3125	4085	2205	3145	3146.52	1.11	0	-11637	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	849	9.92	0.79	12	0.25	317.00	3999.00	3880	20230518	-18.94	2830	20230726	11.13	3340	-5.84	20240319	2960	6.25	20240308	3880	-18.94	20230518	2830	11.13	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
62	20240320	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-5	5	-0.16	200050450	63571	7.56	3145	3185	3125	4085	2205	3145	3146.88	1.11	0	-11428	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	847	9.91	0.79	12	0.24	317.00	3999.00	3880	20230518	-19.07	2830	20230726	10.95	3340	-5.99	20240319	2960	6.08	20240308	3880	-19.07	20230518	2830	10.95	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
63	20240320	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-15	5	-0.48	180373960	57292	6.82	3145	3185	3130	4085	2205	3145	3148.33	1.11	0	-10873	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	844	9.87	0.78	12	0.21	317.00	3999.00	3880	20230518	-19.33	2830	20230726	10.60	3340	-6.29	20240319	2960	5.74	20240308	3880	-19.33	20230518	2830	10.60	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
64	20240320	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	-5	5	-0.16	135728195	43051	5.12	3145	3185	3130	4085	2205	3145	3152.73	1.11	0	-8524	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	847	9.91	0.79	12	0.16	317.00	3999.00	3880	20230518	-19.07	2830	20230726	10.95	3340	-5.99	20240319	2960	6.08	20240308	3880	-19.07	20230518	2830	10.95	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
65	20240320	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	15	2	0.48	9939335	3149	0.37	3145	3175	3145	4085	2205	3145	3156.35	1.11	0	-985	3445	3295	3190	3040	2935	3370	3115	27	940	100	2320	5	1	26979604	853	9.97	0.79	12	0.01	317.00	3999.00	3880	20230518	-18.56	2830	20230726	11.66	3340	-5.39	20240319	2960	6.76	20240308	3880	-18.56	20230518	2830	11.66	20230726	1.95	N	039240	100	26 억		298595	N	N	0	N	00	N
66	20240319	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	65	2	2.11	2682496650	840019	1678.76	3090	3340	3085	4000	2160	3080	3193.38	0.99	0	30072	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	849	9.92	0.79	12	3.11	317.00	3999.00	3880	20230518	-18.94	2830	20230726	11.13	3340	-5.84	20240319	2960	6.25	20240308	3880	-18.94	20230518	2830	11.13	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
67	20240319	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	60	2	1.95	2645168535	828125	1654.99	3090	3340	3085	4000	2160	3080	3194.17	0.99	0	29671	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	847	9.91	0.79	12	3.07	317.00	3999.00	3880	20230518	-19.07	2830	20230726	10.95	3340	-5.99	20240319	2960	6.08	20240308	3880	-19.07	20230518	2830	10.95	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
68	20240319	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	70	2	2.27	2584835875	808909	1616.59	3090	3340	3085	4000	2160	3080	3195.46	0.99	0	32664	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	850	9.94	0.79	12	3.00	317.00	3999.00	3880	20230518	-18.81	2830	20230726	11.31	3340	-5.69	20240319	2960	6.42	20240308	3880	-18.81	20230518	2830	11.31	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
69	20240319	130416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	70	2	2.27	2495284925	780456	1559.73	3090	3340	3085	4000	2160	3080	3197.21	0.99	0	37111	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	850	9.94	0.79	12	2.89	317.00	3999.00	3880	20230518	-18.81	2830	20230726	11.31	3340	-5.69	20240319	2960	6.42	20240308	3880	-18.81	20230518	2830	11.31	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
70	20240319	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	50	2	1.62	2404021000	751267	1501.39	3090	3340	3085	4000	2160	3080	3199.96	0.99	0	35696	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	844	9.87	0.78	12	2.78	317.00	3999.00	3880	20230518	-19.33	2830	20230726	10.60	3340	-6.29	20240319	2960	5.74	20240308	3880	-19.33	20230518	2830	10.60	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
71	20240319	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	65	2	2.11	2260162130	705462	1409.85	3090	3340	3085	4000	2160	3080	3203.80	0.99	0	27950	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	849	9.92	0.79	12	2.61	317.00	3999.00	3880	20230518	-18.94	2830	20230726	11.13	3340	-5.84	20240319	2960	6.25	20240308	3880	-18.94	20230518	2830	11.13	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
72	20240319	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	110	2	3.57	589271305	187118	373.95	3090	3220	3085	4000	2160	3080	3149.20	0.99	0	14819	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	861	10.06	0.80	12	0.69	317.00	3999.00	3880	20230518	-17.78	2830	20230726	12.72	3220	-0.93	20240319	2960	7.77	20240308	3880	-17.78	20230518	2830	12.72	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
73	20240319	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	2917930	945	1.89	3090	3090	3085	4000	2160	3080	3087.76	0.99	0	-170	3123	3101	3078	3056	3033	3112	3067	27	920	100	2270	5	1	26979604	834	9.75	0.77	12	0.00	317.00	3999.00	3880	20230518	-20.36	2830	20230726	9.19	3195	-3.29	20240110	2960	4.39	20240308	3880	-20.36	20230518	2830	9.19	20230726	1.95	N	039240	100	26 억		267649	N	N	0	N	00	N
74	20240318	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	15	2	0.49	153380895	49823	35.78	3055	3100	3055	3980	2150	3065	3078.50	0.99	0	560	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	831	9.72	0.77	12	0.18	317.00	3999.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2960	4.05	20240308	3880	-20.62	20230518	2830	8.83	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
75	20240318	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	20	2	0.65	144459465	46927	33.70	3055	3100	3055	3980	2150	3065	3078.39	0.99	0	197	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	832	9.73	0.77	12	0.17	317.00	3999.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2960	4.22	20240308	3880	-20.49	20230518	2830	9.01	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
76	20240318	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	20	2	0.65	101519725	32992	23.69	3055	3100	3055	3980	2150	3065	3077.10	0.99	0	-620	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	832	9.73	0.77	12	0.12	317.00	3999.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2960	4.22	20240308	3880	-20.49	20230518	2830	9.01	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
77	20240318	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	15	2	0.49	92957405	30212	21.70	3055	3100	3055	3980	2150	3065	3076.84	0.99	0	-620	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	831	9.72	0.77	12	0.11	317.00	3999.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2960	4.05	20240308	3880	-20.62	20230518	2830	8.83	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
78	20240318	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	10	2	0.33	68696885	22317	16.03	3055	3100	3055	3980	2150	3065	3078.23	0.99	0	-695	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	830	9.70	0.77	12	0.08	317.00	3999.00	3880	20230518	-20.75	2830	20230726	8.66	3195	-3.76	20240110	2960	3.89	20240308	3880	-20.75	20230518	2830	8.66	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
79	20240318	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	20	2	0.65	54886420	17827	12.80	3055	3100	3055	3980	2150	3065	3078.84	0.99	0	-200	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	832	9.73	0.77	12	0.07	317.00	3999.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2960	4.22	20240308	3880	-20.49	20230518	2830	9.01	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
80	20240318	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	15	2	0.49	41800490	13573	9.75	3055	3100	3055	3980	2150	3065	3079.68	0.99	0	-182	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	831	9.72	0.77	12	0.05	317.00	3999.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2960	4.05	20240308	3880	-20.62	20230518	2830	8.83	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
81	20240318	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	15	2	0.49	6330730	2066	1.48	3055	3080	3055	3980	2150	3065	3064.24	0.99	0	6	3158	3111	3063	3016	2968	3135	3040	27	915	100	2260	5	1	26979604	831	9.72	0.77	12	0.01	317.00	3999.00	3880	20230518	-20.62	2830	20230726	8.83	3195	-3.60	20240110	2960	4.05	20240308	3880	-20.62	20230518	2830	8.83	20230726	1.95	N	039240	100	26 억		267071	N	N	0	N	00	N
82	20240315	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	426022150	138747	235.88	3025	3110	3015	3935	2125	3030	3070.53	0.98	0	1534	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	827	9.67	0.77	12	0.51	317.00	3999.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2960	3.55	20240308	3880	-21.01	20230518	2830	8.30	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
83	20240315	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	394296470	128375	218.25	3025	3110	3015	3935	2125	3030	3071.44	0.98	0	1074	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	827	9.67	0.77	12	0.48	317.00	3999.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2960	3.55	20240308	3880	-21.01	20230518	2830	8.30	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
84	20240315	140410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	25	2	0.83	380162340	123762	210.41	3025	3110	3015	3935	2125	3030	3071.72	0.98	0	1110	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	824	9.64	0.76	12	0.46	317.00	3999.00	3880	20230518	-21.26	2830	20230726	7.95	3195	-4.38	20240110	2960	3.21	20240308	3880	-21.26	20230518	2830	7.95	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
85	20240315	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	345388760	112379	191.06	3025	3110	3015	3935	2125	3030	3073.43	0.98	0	2019	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	827	9.67	0.77	12	0.42	317.00	3999.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2960	3.55	20240308	3880	-21.01	20230518	2830	8.30	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
86	20240315	120437	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	331179925	107737	183.16	3025	3110	3015	3935	2125	3030	3073.97	0.98	0	3484	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	827	9.67	0.77	12	0.40	317.00	3999.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2960	3.55	20240308	3880	-21.01	20230518	2830	8.30	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
87	20240315	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	319899680	104048	176.89	3025	3110	3015	3935	2125	3030	3074.54	0.98	0	3942	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	827	9.67	0.77	12	0.39	317.00	3999.00	3880	20230518	-21.01	2830	20230726	8.30	3195	-4.07	20240110	2960	3.55	20240308	3880	-21.01	20230518	2830	8.30	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
88	20240315	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	55	2	1.82	302171325	98268	167.07	3025	3110	3015	3935	2125	3030	3074.97	0.98	0	3895	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	832	9.73	0.77	12	0.36	317.00	3999.00	3880	20230518	-20.49	2830	20230726	9.01	3195	-3.44	20240110	2960	4.22	20240308	3880	-20.49	20230518	2830	9.01	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
89	20240315	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	7200700	2388	4.06	3025	3025	3015	3935	2125	3030	3015.37	0.98	0	-78	3076	3052	3026	3002	2976	3065	3015	27	905	100	2240	5	1	26979604	816	9.54	0.76	12	0.01	317.00	3999.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2960	2.20	20240308	3880	-22.04	20230518	2830	6.89	20230726	1.99	N	039240	100	26 억		265038	N	N	0	N	00	N
90	20240314	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	15	2	0.50	176053875	58273	115.96	3015	3050	3000	3915	2115	3015	3021.19	0.98	0	1611	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	817	9.56	0.76	12	0.22	317.00	3999.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2960	2.36	20240308	3880	-21.91	20230518	2830	7.07	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
91	20240314	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	10	2	0.33	171612780	56804	113.03	3015	3050	3000	3915	2115	3015	3021.14	0.98	0	1416	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	816	9.54	0.76	12	0.21	317.00	3999.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2960	2.20	20240308	3880	-22.04	20230518	2830	6.89	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
92	20240314	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	10	2	0.33	152015200	50332	100.16	3015	3050	3000	3915	2115	3015	3020.25	0.98	0	1698	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	816	9.54	0.76	12	0.19	317.00	3999.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2960	2.20	20240308	3880	-22.04	20230518	2830	6.89	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
93	20240314	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	15	2	0.50	104090305	34549	68.75	3015	3050	3000	3915	2115	3015	3012.83	0.98	0	2226	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	817	9.56	0.76	12	0.13	317.00	3999.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2960	2.36	20240308	3880	-21.91	20230518	2830	7.07	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
94	20240314	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	55052970	18290	36.40	3015	3025	3000	3915	2115	3015	3010.00	0.98	0	1194	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	812	9.50	0.75	12	0.07	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2960	1.69	20240308	3880	-22.42	20230518	2830	6.36	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
95	20240314	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	35472040	11765	23.41	3015	3025	3005	3915	2115	3015	3015.05	0.98	0	369	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	811	9.48	0.75	12	0.04	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
96	20240314	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	10	2	0.33	15510755	5141	10.23	3015	3025	3010	3915	2115	3015	3017.07	0.98	0	282	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	816	9.54	0.76	12	0.02	317.00	3999.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2960	2.20	20240308	3880	-22.04	20230518	2830	6.89	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
97	20240314	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	259470	86	0.17	3015	3020	3015	3915	2115	3015	3017.09	0.98	0	-6	3075	3045	3020	2990	2965	3032	2977	27	900	100	2230	5	1	26979604	815	9.53	0.76	12	0.00	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2960	2.03	20240308	3880	-22.16	20230518	2830	6.71	20230726	1.99	N	039240	100	26 억		263430	N	N	0	N	00	N
98	20240313	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	5	2	0.17	151017380	50138	162.83	3020	3050	2995	3910	2110	3010	3012.03	1.00	0	-7437	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.19	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2960	1.86	20240308	3880	-22.29	20230518	2830	6.54	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
99	20240313	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-10	5	-0.33	145900640	48437	157.31	3020	3050	2995	3910	2110	3010	3012.17	1.00	0	-7217	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.18	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
100	20240313	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-5	5	-0.17	109525640	36311	117.93	3020	3050	3000	3910	2110	3010	3016.32	1.00	0	-5309	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.13	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
101	20240313	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	5	2	0.17	79850325	26440	85.87	3020	3050	3000	3910	2110	3010	3020.06	1.00	0	-5532	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.10	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2960	1.86	20240308	3880	-22.29	20230518	2830	6.54	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
102	20240313	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	10	2	0.33	72064940	23854	77.47	3020	3050	3000	3910	2110	3010	3021.08	1.00	0	-4726	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.09	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2960	2.03	20240308	3880	-22.16	20230518	2830	6.71	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
103	20240313	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	5	2	0.17	68347225	22619	73.46	3020	3050	3000	3910	2110	3010	3021.67	1.00	0	-4726	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.08	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2960	1.86	20240308	3880	-22.29	20230518	2830	6.54	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
104	20240313	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	15	2	0.50	31872180	10556	34.28	3020	3050	3000	3910	2110	3010	3019.34	1.00	0	-749	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	816	9.54	0.76	12	0.04	317.00	3999.00	3880	20230518	-22.04	2830	20230726	6.89	3195	-5.32	20240110	2960	2.20	20240308	3880	-22.04	20230518	2830	6.89	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
105	20240313	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-10	5	-0.33	1946115	647	2.10	3020	3020	3000	3910	2110	3010	3007.91	1.00	0	-598	3053	3031	3008	2986	2963	3042	2997	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.00	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.00	N	039240	100	26 억		270866	N	N	0	N	00	N
106	20240312	160422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	0	3	0.00	92632530	30788	66.32	2985	3030	2985	3910	2110	3010	3008.72	1.02	0	-3510	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.11	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2960	1.69	20240308	3880	-22.42	20230518	2830	6.36	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
107	20240312	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-5	5	-0.17	63706790	21159	45.58	2985	3030	2985	3910	2110	3010	3010.86	1.02	0	-3492	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.08	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
108	20240312	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	0	3	0.00	61175425	20316	43.76	2985	3030	2985	3910	2110	3010	3011.19	1.02	0	-3482	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.08	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2960	1.69	20240308	3880	-22.42	20230518	2830	6.36	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
109	20240312	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	20	2	0.66	57842665	19210	41.38	2985	3030	2985	3910	2110	3010	3011.07	1.02	0	-3475	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	817	9.56	0.76	12	0.07	317.00	3999.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2960	2.36	20240308	3880	-21.91	20230518	2830	7.07	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
110	20240312	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	0	3	0.00	36773515	12226	26.34	2985	3020	2985	3910	2110	3010	3007.81	1.02	0	-2070	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.05	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2960	1.69	20240308	3880	-22.42	20230518	2830	6.36	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
111	20240312	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-5	5	-0.17	24791615	8242	17.75	2985	3020	2985	3910	2110	3010	3007.96	1.02	0	-162	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.03	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
112	20240312	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	5	2	0.17	24454495	8130	17.51	2985	3020	2985	3910	2110	3010	3007.93	1.02	0	-138	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.03	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2960	1.86	20240308	3880	-22.29	20230518	2830	6.54	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
113	20240312	090422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	10	2	0.33	1400480	469	1.01	2985	3020	2985	3910	2110	3010	2986.10	1.02	0	-66	3026	3017	3001	2992	2976	3022	2997	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.00	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2960	2.03	20240308	3880	-22.16	20230518	2830	6.71	20230726	2.01	N	039240	100	26 억		274370	N	N	0	N	00	N
114	20240311	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	20	2	0.67	136739555	45682	143.62	2990	3010	2985	3885	2095	2990	2993.29	0.99	0	7380	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	812	9.50	0.75	12	0.17	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2960	1.69	20240308	3880	-22.42	20230518	2830	6.36	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
115	20240311	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	127645445	42660	134.12	2990	3005	2985	3885	2095	2990	2992.16	0.99	0	7754	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.16	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
116	20240311	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	15	2	0.50	123336525	41222	129.60	2990	3005	2985	3885	2095	2990	2992.01	0.99	0	8003	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.15	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
117	20240311	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	121782810	40704	127.97	2990	3000	2985	3885	2095	2990	2991.91	0.99	0	8003	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.15	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
118	20240311	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	97084340	32469	102.08	2990	3000	2985	3885	2095	2990	2990.06	0.99	0	4447	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.12	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
119	20240311	110418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	5	2	0.17	84523345	28277	88.90	2990	3000	2985	3885	2095	2990	2989.12	0.99	0	4447	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.10	317.00	3999.00	3880	20230518	-22.81	2830	20230726	5.83	3195	-6.26	20240110	2960	1.18	20240308	3880	-22.81	20230518	2830	5.83	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
120	20240311	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	5	2	0.17	48029590	16068	50.52	2990	3000	2985	3885	2095	2990	2989.15	0.99	0	4417	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.06	317.00	3999.00	3880	20230518	-22.81	2830	20230726	5.83	3195	-6.26	20240110	2960	1.18	20240308	3880	-22.81	20230518	2830	5.83	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
121	20240311	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	3061865	1024	3.22	2990	3000	2990	3885	2095	2990	2990.10	0.99	0	-76	3043	3016	2988	2961	2933	3002	2947	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.00	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.01	N	039240	100	26 억		266988	N	N	0	N	00	N
122	20240308	160419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	0	3	0.00	95088560	31769	82.84	3000	3015	2960	3885	2095	2990	2993.13	0.98	0	2993	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	807	9.43	0.75	12	0.12	317.00	3999.00	3880	20230518	-22.94	2830	20230726	5.65	3195	-6.42	20240110	2960	1.01	20240308	3880	-22.94	20230518	2830	5.65	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
123	20240308	150418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	10	2	0.33	84041410	28079	73.22	3000	3015	2960	3885	2095	2990	2993.03	0.98	0	2018	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.10	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
124	20240308	140417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2995	5	2	0.17	75767235	25316	66.02	3000	3015	2960	3885	2095	2990	2992.86	0.98	0	2000	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.09	317.00	3999.00	3880	20230518	-22.81	2830	20230726	5.83	3195	-6.26	20240110	2960	1.18	20240308	3880	-22.81	20230518	2830	5.83	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
125	20240308	130416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	10	2	0.33	45458555	15184	39.60	3000	3015	2960	3885	2095	2990	2993.85	0.98	0	1833	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.06	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
126	20240308	120418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	10	2	0.33	36350925	12144	31.67	3000	3015	2960	3885	2095	2990	2993.32	0.98	0	566	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.05	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
127	20240308	110417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	15	2	0.50	33056515	11046	28.80	3000	3015	2960	3885	2095	2990	2992.62	0.98	0	562	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.04	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
128	20240308	100414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	15	2	0.50	24488970	8184	21.34	3000	3015	2960	3885	2095	2990	2992.30	0.98	0	565	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.03	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2960	1.52	20240308	3880	-22.55	20230518	2830	6.18	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
129	20240308	090414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	10	2	0.33	10817695	3623	9.45	3000	3015	2960	3885	2095	2990	2985.84	0.98	0	585	3033	3011	2998	2976	2963	3005	2970	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.01	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2960	1.35	20240308	3880	-22.68	20230518	2830	6.01	20230726	2.03	N	039240	100	26 억		263995	N	N	0	N	00	N
130	20240307	160415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	-20	5	-0.66	114785420	38318	71.28	3020	3020	2985	3910	2110	3010	2995.60	1.00	0	-4657	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.14	317.00	3999.00	3880	20230518	-22.94	2830	20230726	5.65	3195	-6.42	20240110	2985	0.17	20240307	3880	-22.94	20230518	2830	5.65	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
131	20240307	150358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	-10	5	-0.33	107359350	35838	66.66	3020	3020	2985	3910	2110	3010	2995.68	1.00	0	-4611	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.13	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2985	0.50	20240307	3880	-22.68	20230518	2830	6.01	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
132	20240307	140409	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2995	-15	5	-0.50	99822530	33325	61.99	3020	3020	2985	3910	2110	3010	2995.42	1.00	0	-4610	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.12	317.00	3999.00	3880	20230518	-22.81	2830	20230726	5.83	3195	-6.26	20240110	2985	0.34	20240307	3880	-22.81	20230518	2830	5.83	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
133	20240307	130411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-5	5	-0.17	83418575	27853	51.81	3020	3020	2985	3910	2110	3010	2994.96	1.00	0	-4610	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.10	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2985	0.67	20240307	3880	-22.55	20230518	2830	6.18	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
134	20240307	120414	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-5	5	-0.17	70308360	23488	43.69	3020	3020	2985	3910	2110	3010	2993.37	1.00	0	-1649	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.09	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2985	0.67	20240307	3880	-22.55	20230518	2830	6.18	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
135	20240307	110416	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	-10	5	-0.33	62936805	21033	39.12	3020	3020	2985	3910	2110	3010	2992.29	1.00	0	-1327	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.08	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2985	0.50	20240307	3880	-22.68	20230518	2830	6.01	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
136	20240307	100413	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	-20	5	-0.66	43558420	14556	27.08	3020	3020	2985	3910	2110	3010	2992.47	1.00	0	-866	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.05	317.00	3999.00	3880	20230518	-22.94	2830	20230726	5.65	3195	-6.42	20240110	2985	0.17	20240307	3880	-22.94	20230518	2830	5.65	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
137	20240307	090412	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-5	5	-0.17	757835	252	0.47	3020	3020	3005	3910	2110	3010	3007.28	1.00	0	-230	3030	3020	3005	2995	2980	3025	3000	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.00	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2990	0.50	20240126	3880	-22.55	20230518	2830	6.18	20230726	2.02	N	039240	100	26 억		268652	N	N	0	N	00	N
138	20240306	160412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	161228490	53742	97.45	2995	3015	2990	3915	2115	3015	3000.05	1.01	0	-5008	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	812	9.50	0.75	12	0.20	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240306	3880	-22.42	20230518	2830	6.36	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
139	20240306	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	151398770	50472	91.52	2995	3015	2990	3915	2115	3015	2999.66	1.01	0	-4332	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	811	9.48	0.75	12	0.19	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2990	0.50	20240306	3880	-22.55	20230518	2830	6.18	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
140	20240306	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	136826420	45615	82.72	2995	3015	2990	3915	2115	3015	2999.59	1.01	0	-3212	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	811	9.48	0.75	12	0.17	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2990	0.50	20240306	3880	-22.55	20230518	2830	6.18	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
141	20240306	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	111204605	37082	67.24	2995	3015	2990	3915	2115	3015	2998.88	1.01	0	-1917	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	809	9.46	0.75	12	0.14	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2990	0.33	20240306	3880	-22.68	20230518	2830	6.01	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
142	20240306	120413	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	48357585	16118	29.23	2995	3015	2995	3915	2115	3015	3000.22	1.01	0	-1325	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	809	9.46	0.75	12	0.06	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2990	0.33	20240126	3880	-22.68	20230518	2830	6.01	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
143	20240306	110412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	40649960	13547	24.57	2995	3015	2995	3915	2115	3015	3000.66	1.01	0	-945	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	809	9.46	0.75	12	0.05	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2990	0.33	20240126	3880	-22.68	20230518	2830	6.01	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
144	20240306	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	23227475	7740	14.04	2995	3015	2995	3915	2115	3015	3000.97	1.01	0	-279	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	812	9.50	0.75	12	0.03	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240126	3880	-22.42	20230518	2830	6.36	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
145	20240306	090412	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	6021040	2009	3.64	2995	3015	2995	3915	2115	3015	2997.03	1.01	0	-127	3041	3027	3011	2997	2981	3035	3005	27	900	100	2230	5	1	26979604	809	9.46	0.75	12	0.01	317.00	3999.00	3880	20230518	-22.68	2830	20230726	6.01	3195	-6.10	20240110	2990	0.33	20240126	3880	-22.68	20230518	2830	6.01	20230726	2.09	N	039240	100	26 억		273660	N	N	0	N	00	N
146	20240305	160408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	165738980	55132	66.77	3000	3025	2995	3925	2115	3020	3006.22	1.06	0	-11211	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.20	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2990	0.84	20240126	3880	-22.29	20230518	2830	6.54	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
147	20240305	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-15	5	-0.50	156184810	51953	62.92	3000	3025	2995	3925	2115	3020	3006.27	1.06	0	-10749	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	811	9.48	0.75	12	0.19	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2990	0.50	20240126	3880	-22.55	20230518	2830	6.18	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
148	20240305	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	136507285	45405	54.99	3000	3025	2995	3925	2115	3020	3006.44	1.06	0	-9543	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.17	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2990	0.84	20240126	3880	-22.29	20230518	2830	6.54	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
149	20240305	130407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	124484245	41406	50.14	3000	3025	2995	3925	2115	3020	3006.43	1.06	0	-8533	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.15	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240126	3880	-22.42	20230518	2830	6.36	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
150	20240305	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	113648285	37795	45.77	3000	3025	3000	3925	2115	3020	3006.97	1.06	0	-8052	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.14	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240126	3880	-22.42	20230518	2830	6.36	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
151	20240305	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-15	5	-0.50	45739865	15225	18.44	3000	3015	3000	3925	2115	3020	3004.26	1.06	0	-2666	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	811	9.48	0.75	12	0.06	317.00	3999.00	3880	20230518	-22.55	2830	20230726	6.18	3195	-5.95	20240110	2990	0.50	20240126	3880	-22.55	20230518	2830	6.18	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
152	20240305	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	23218860	7734	9.37	3000	3015	3000	3925	2115	3020	3002.18	1.06	0	-527	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.03	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240126	3880	-22.42	20230518	2830	6.36	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
153	20240305	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	2071500	690	0.84	3000	3015	3000	3925	2115	3020	3002.17	1.06	0	-187	3060	3040	3020	3000	2980	3050	3010	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.00	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2990	0.84	20240126	3880	-22.29	20230518	2830	6.54	20230726	2.12	N	039240	100	26 억		284871	N	N	0	N	00	N
154	20240304	160405	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	248446915	82575	286.84	3000	3040	3000	3925	2115	3020	3008.74	1.08	0	-7284	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	815	9.53	0.76	12	0.31	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
155	20240304	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	244340535	81212	282.10	3000	3040	3000	3925	2115	3020	3008.68	1.08	0	-6993	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.30	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2990	0.84	20240126	3880	-22.29	20230518	2830	6.54	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
156	20240304	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	228907355	76100	264.35	3000	3040	3000	3925	2115	3020	3007.98	1.08	0	-3399	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	815	9.53	0.76	12	0.28	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
157	20240304	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	187931815	62491	217.07	3000	3040	3000	3925	2115	3020	3007.34	1.08	0	-2241	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.23	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240126	3880	-22.42	20230518	2830	6.36	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
158	20240304	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	137173905	45600	158.40	3000	3040	3000	3925	2115	3020	3008.20	1.08	0	-1706	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	812	9.50	0.75	12	0.17	317.00	3999.00	3880	20230518	-22.42	2830	20230726	6.36	3195	-5.79	20240110	2990	0.67	20240126	3880	-22.42	20230518	2830	6.36	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
159	20240304	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-5	5	-0.17	66014540	21912	76.12	3000	3040	3000	3925	2115	3020	3012.71	1.08	0	-1336	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	813	9.51	0.75	12	0.08	317.00	3999.00	3880	20230518	-22.29	2830	20230726	6.54	3195	-5.63	20240110	2990	0.84	20240126	3880	-22.29	20230518	2830	6.54	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
160	20240304	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	42754330	14203	49.34	3000	3040	3000	3925	2115	3020	3010.23	1.08	0	-1315	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	815	9.53	0.76	12	0.05	317.00	3999.00	3880	20230518	-22.16	2830	20230726	6.71	3195	-5.48	20240110	2990	1.00	20240126	3880	-22.16	20230518	2830	6.71	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N
161	20240304	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	13077735	4359	15.14	3000	3040	3000	3925	2115	3020	3000.17	1.08	0	-608	3056	3037	3021	3002	2986	3030	2995	27	905	100	2230	5	1	26979604	817	9.56	0.76	12	0.02	317.00	3999.00	3880	20230518	-21.91	2830	20230726	7.07	3195	-5.16	20240110	2990	1.34	20240126	3880	-21.91	20230518	2830	7.07	20230726	2.12	N	039240	100	26 억		292155	N	N	0	N	00	N