KissMeData/109860/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	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	0	3	0.00	125666310	13636	151.11	9270	9290	9150	12050	6490	9270	9215.78	0.00	0	-2083	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	844	280.91	0.54	12	0.15	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
3	20240329	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-60	5	-0.65	120527160	13081	144.96	9270	9290	9150	12050	6490	9270	9213.91	0.00	0	-1962	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	838	279.09	0.54	12	0.14	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
4	20240329	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-40	5	-0.43	102684020	11146	123.52	9270	9290	9150	12050	6490	9270	9212.63	0.00	0	-1712	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	840	279.70	0.54	12	0.12	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
5	20240329	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-50	5	-0.54	102397700	11115	123.17	9270	9290	9150	12050	6490	9270	9212.57	0.00	0	-1687	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	839	279.39	0.54	12	0.12	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
6	20240329	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	0	3	0.00	80467060	8740	96.85	9270	9270	9150	12050	6490	9270	9206.76	0.00	0	-1340	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	844	280.91	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
7	20240329	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	70820560	7698	85.31	9270	9270	9150	12050	6490	9270	9199.86	0.00	0	-1278	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	841	280.00	0.54	12	0.08	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
8	20240329	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-60	5	-0.65	30182310	3277	36.31	9270	9270	9200	12050	6490	9270	9210.35	0.00	0	-294	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	838	279.09	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
9	20240329	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-40	5	-0.43	526600	57	0.63	9270	9270	9230	12050	6490	9270	9238.60	0.00	0	-51	9343	9306	9263	9226	9183	9285	9205	46	2780	500	6300	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
10	20240328	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	83414100	9024	142.18	9300	9300	9220	12090	6510	9300	9243.50	0.00	0	-1962	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	844	280.91	0.54	12	0.10	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
11	20240328	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	79869170	8641	136.14	9300	9300	9220	12090	6510	9300	9243.05	0.00	0	-1826	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	841	280.00	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
12	20240328	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-80	5	-0.86	78467140	8489	133.75	9300	9300	9220	12090	6510	9300	9243.39	0.00	0	-1683	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	839	279.39	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
13	20240328	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-50	5	-0.54	60700670	6565	103.43	9300	9300	9220	12090	6510	9300	9246.10	0.00	0	-1439	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	842	280.30	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
14	20240328	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	40062600	4331	68.24	9300	9300	9240	12090	6510	9300	9250.20	0.00	0	-491	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	841	280.00	0.54	12	0.05	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
15	20240328	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-50	5	-0.54	18845480	2037	32.09	9300	9300	9240	12090	6510	9300	9251.59	0.00	0	-295	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	842	280.30	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
16	20240328	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	14162920	1531	24.12	9300	9300	9240	12090	6510	9300	9250.76	0.00	0	-290	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	843	280.61	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
17	20240328	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	879780	95	1.50	9300	9300	9260	12090	6510	9300	9260.84	0.00	0	-3	9346	9322	9276	9252	9206	9335	9265	46	2790	500	6320	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
18	20240327	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-20	5	-0.21	58767590	6347	298.26	9290	9300	9230	12110	6530	9320	9259.11	0.00	0	-320	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	846	281.82	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	2	N	00	N
19	20240327	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-50	5	-0.54	52236500	5644	265.23	9290	9300	9230	12110	6530	9320	9255.23	0.00	0	-15	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	844	280.91	0.54	12	0.06	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20240327	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-70	5	-0.75	27577300	2981	140.08	9290	9300	9230	12110	6530	9320	9251.02	0.00	0	-370	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	842	280.30	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20240327	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-80	5	-0.86	23249290	2513	118.09	9290	9300	9230	12110	6530	9320	9251.61	0.00	0	-323	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	841	280.00	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20240327	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-60	5	-0.64	5136550	554	26.03	9290	9300	9260	12110	6530	9320	9271.75	0.00	0	-114	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20240327	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-40	5	-0.43	2006610	216	10.15	9290	9300	9280	12110	6530	9320	9289.86	0.00	0	-102	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20240327	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-20	5	-0.21	278720	30	1.41	9290	9300	9290	12110	6530	9320	9290.67	0.00	0	-24	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	846	281.82	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20240327	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	0	3	0.00	0	0	0.00	0	0	0	12110	6530	9320	0.00	0.00	0	0	9380	9350	9290	9260	9200	9365	9275	46	2790	500	6330	10	1	9100000	848	282.42	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20240326	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	19772530	2128	3.59	9260	9320	9230	12090	6510	9300	9291.60	0.00	0	-472	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	848	282.42	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20240326	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	19325840	2080	3.51	9260	9320	9230	12090	6510	9300	9291.27	0.00	0	-446	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	847	282.12	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20240326	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	17439920	1877	3.17	9260	9320	9230	12090	6510	9300	9291.38	0.00	0	-244	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	847	282.12	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20240326	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	10	2	0.11	17151300	1846	3.11	9260	9320	9230	12090	6510	9300	9291.06	0.00	0	-218	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	847	282.12	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20240326	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	12123700	1306	2.20	9260	9320	9230	12090	6510	9300	9283.08	0.00	0	-218	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	848	282.42	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20240326	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	4752730	514	0.87	9260	9290	9230	12090	6510	9300	9246.56	0.00	0	-121	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	844	281.21	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20240326	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	4724900	511	0.86	9260	9290	9230	12090	6510	9300	9246.38	0.00	0	-121	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	844	281.21	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20240326	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-70	5	-0.75	4502170	487	0.82	9260	9260	9230	12090	6510	9300	9244.70	0.00	0	-119	9513	9406	9293	9186	9073	9350	9130	46	2790	500	6320	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20240325	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-100	5	-1.06	187575860	20304	437.40	9400	9400	9180	12220	6580	9400	9238.37	0.00	0	-1425	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	846	281.82	0.54	12	0.22	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20240325	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-100	5	-1.06	177071770	19169	412.95	9400	9400	9180	12220	6580	9400	9237.40	0.00	0	-1378	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	846	281.82	0.54	12	0.21	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20240325	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-160	5	-1.70	160165450	17337	373.48	9400	9400	9180	12220	6580	9400	9238.36	0.00	0	-1253	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	841	280.00	0.54	12	0.19	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20240325	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-130	5	-1.38	148249010	16050	345.76	9400	9400	9180	12220	6580	9400	9236.70	0.00	0	-1089	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	844	280.91	0.54	12	0.18	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20240325	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-130	5	-1.38	147719710	15993	344.53	9400	9400	9180	12220	6580	9400	9236.52	0.00	0	-1057	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	844	280.91	0.54	12	0.18	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20240325	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-130	5	-1.38	60608140	6549	141.08	9400	9400	9240	12220	6580	9400	9254.56	0.00	0	-430	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	844	280.91	0.54	12	0.07	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20240325	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-110	5	-1.17	20973440	2265	48.79	9400	9400	9250	12220	6580	9400	9259.80	0.00	0	-173	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	845	281.52	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20240325	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-70	5	-0.74	56220	6	0.13	9400	9400	9330	12220	6580	9400	9370.00	0.00	0	-6	9540	9470	9350	9280	9160	9495	9305	46	2820	500	6390	10	1	9100000	849	282.73	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20240322	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	0	3	0.00	43201850	4642	44.05	9400	9420	9230	12220	6580	9400	9306.73	0.00	0	-1486	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	855	284.85	0.55	12	0.05	33.00	17120.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
43	20240322	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-90	5	-0.96	33014490	3552	33.71	9400	9400	9230	12220	6580	9400	9294.62	0.00	0	-1253	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	847	282.12	0.54	12	0.04	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
44	20240322	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-110	5	-1.17	22484870	2416	22.93	9400	9400	9230	12220	6580	9400	9306.65	0.00	0	-899	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	845	281.52	0.54	12	0.03	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
45	20240322	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-90	5	-0.96	15888190	1706	16.19	9400	9400	9230	12220	6580	9400	9313.12	0.00	0	-801	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	847	282.12	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.35	8610	20231207	8.13	9660	-3.62	20240205	8940	4.14	20240102	32500	-71.35	20230428	8610	8.13	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
46	20240322	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-80	5	-0.85	11522140	1237	11.74	9400	9400	9230	12220	6580	9400	9314.58	0.00	0	-631	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	848	282.42	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
47	20240322	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-100	5	-1.06	11456900	1230	11.67	9400	9400	9230	12220	6580	9400	9314.55	0.00	0	-631	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	846	281.82	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
48	20240322	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-70	5	-0.74	9290930	998	9.47	9400	9400	9230	12220	6580	9400	9309.55	0.00	0	-561	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	849	282.73	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
49	20240322	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-80	5	-0.85	7819540	840	7.97	9400	9400	9230	12220	6580	9400	9308.98	0.00	0	-404	9560	9480	9370	9290	9180	9520	9330	46	2820	500	6390	10	1	9100000	848	282.42	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
50	20240321	160805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	100	2	1.08	98461660	10537	760.25	9300	9450	9260	12090	6510	9300	9344.37	0.00	0	-944	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	855	284.85	0.55	12	0.12	33.00	17120.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
51	20240321	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	91899210	9837	709.74	9300	9410	9260	12090	6510	9300	9342.20	0.00	0	-868	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	844	280.91	0.54	12	0.11	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240321	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	0	3	0.00	77239120	8258	595.82	9300	9410	9260	12090	6510	9300	9353.25	0.00	0	-1212	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	846	281.82	0.54	12	0.09	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240321	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	18044730	1940	139.97	9300	9350	9260	12090	6510	9300	9301.41	0.00	0	-656	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	844	281.21	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240321	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-10	5	-0.11	16012210	1721	124.17	9300	9350	9260	12090	6510	9300	9304.02	0.00	0	-552	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	845	281.52	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240321	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	15409020	1656	119.48	9300	9350	9260	12090	6510	9300	9304.96	0.00	0	-501	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	844	281.21	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240321	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	9444120	1014	73.16	9300	9350	9260	12090	6510	9300	9313.73	0.00	0	-472	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	848	282.42	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240321	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	20	2	0.22	4864070	522	37.66	9300	9350	9260	12090	6510	9300	9318.14	0.00	0	-198	9406	9352	9286	9232	9166	9380	9260	46	2790	500	6320	10	1	9100000	848	282.42	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.32	8610	20231207	8.25	9660	-3.52	20240205	8940	4.25	20240102	32500	-71.32	20230428	8610	8.25	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240320	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	10	2	0.11	12829030	1386	20.41	9270	9340	9220	12070	6510	9290	9256.09	0.00	0	-531	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	846	281.82	0.54	12	0.02	33.00	17120.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240320	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-20	5	-0.22	10132430	1096	16.14	9270	9340	9220	12070	6510	9290	9244.92	0.00	0	-513	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240320	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	9225200	998	14.69	9270	9340	9220	12070	6510	9290	9243.69	0.00	0	-426	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240320	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	8495040	919	13.53	9270	9340	9220	12070	6510	9290	9243.79	0.00	0	-387	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	841	280.00	0.54	12	0.01	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240320	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	3960750	428	6.30	9270	9340	9240	12070	6510	9290	9254.09	0.00	0	-188	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	843	280.61	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240320	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	1793910	194	2.86	9270	9340	9240	12070	6510	9290	9246.96	0.00	0	-102	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240320	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	1710650	185	2.72	9270	9340	9240	12070	6510	9290	9246.76	0.00	0	-94	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240320	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	804300	87	1.28	9270	9340	9240	12070	6510	9290	9244.83	0.00	0	-12	9356	9322	9256	9222	9156	9340	9240	46	2780	500	6310	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240319	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	20	2	0.22	62609690	6792	259.83	9270	9290	9190	12050	6490	9270	9218.15	0.00	0	-705	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	845	6.07	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240319	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	60086090	6520	249.43	9270	9270	9190	12050	6490	9270	9215.66	0.00	0	-627	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	841	6.04	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240319	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-20	5	-0.22	58782760	6379	244.03	9270	9270	9190	12050	6490	9270	9215.04	0.00	0	-577	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	842	6.05	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240319	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-20	5	-0.22	58432310	6341	242.58	9270	9270	9190	12050	6490	9270	9215.00	0.00	0	-542	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	842	6.05	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240319	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	55243430	5996	229.38	9270	9270	9190	12050	6490	9270	9213.38	0.00	0	-501	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	841	6.04	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240319	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-30	5	-0.32	55243430	5996	229.38	9270	9270	9190	12050	6490	9270	9213.38	0.00	0	-501	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	841	6.04	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240319	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-80	5	-0.86	39835870	4326	165.49	9270	9270	9190	12050	6490	9270	9208.48	0.00	0	-64	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	836	6.01	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.72	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	32500	-71.72	20230428	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240319	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-40	5	-0.43	332530	36	1.38	9270	9270	9230	12050	6490	9270	9236.94	0.00	0	-30	9343	9306	9263	9226	9183	9325	9245	46	2780	500	6300	10	1	9100000	840	6.03	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240318	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	10	2	0.11	24181300	2614	124.65	9260	9300	9220	12030	6490	9260	9250.69	0.00	0	-756	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	844	6.06	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240318	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	10	2	0.11	23616070	2553	121.75	9260	9300	9220	12030	6490	9260	9250.32	0.00	0	-746	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	844	6.06	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240318	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	10	2	0.11	23514100	2542	121.22	9260	9300	9220	12030	6490	9260	9250.24	0.00	0	-746	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	844	6.06	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240318	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-10	5	-0.11	20559620	2223	106.01	9260	9300	9220	12030	6490	9260	9248.59	0.00	0	-602	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	842	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240318	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	20	2	0.22	20522620	2219	105.82	9260	9300	9220	12030	6490	9260	9248.59	0.00	0	-602	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	844	6.07	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240318	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	20	2	0.22	20522620	2219	105.82	9260	9300	9220	12030	6490	9260	9248.59	0.00	0	-602	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	844	6.07	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240318	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	20	2	0.22	18712460	2024	96.52	9260	9280	9220	12030	6490	9260	9245.29	0.00	0	-440	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	844	6.07	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240318	090746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-30	5	-0.32	304890	33	1.57	9260	9260	9230	12030	6490	9260	9239.09	0.00	0	-32	9340	9300	9260	9220	9180	9280	9200	46	2770	500	6290	10	1	9100000	840	6.03	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240315	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	19375850	2097	69.76	9300	9300	9220	12090	6510	9300	9239.79	0.00	0	-734	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	843	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
83	20240315	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	18005760	1949	64.84	9300	9300	9220	12090	6510	9300	9238.46	0.00	0	-686	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	843	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
84	20240315	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	16905000	1830	60.88	9300	9300	9220	12090	6510	9300	9237.70	0.00	0	-573	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	843	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
85	20240315	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-70	5	-0.75	16101830	1743	57.98	9300	9300	9220	12090	6510	9300	9238.00	0.00	0	-486	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	840	6.03	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
86	20240315	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	7916810	856	28.48	9300	9300	9220	12090	6510	9300	9248.61	0.00	0	-378	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	843	6.05	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
87	20240315	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-80	5	-0.86	3955080	428	14.24	9300	9300	9220	12090	6510	9300	9240.84	0.00	0	-79	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	839	6.03	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
88	20240315	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-40	5	-0.43	1185290	128	4.26	9300	9300	9220	12090	6510	9300	9260.08	0.00	0	-72	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	843	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
89	20240315	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-70	5	-0.75	1120630	121	4.03	9300	9300	9230	12090	6510	9300	9261.40	0.00	0	-71	9386	9342	9276	9232	9166	9365	9255	46	2790	500	6320	10	1	9100000	840	6.03	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
90	20240314	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	60	2	0.65	27734210	3006	30.88	9260	9320	9210	12010	6470	9240	9226.28	0.00	0	-836	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	846	6.08	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
91	20240314	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	10	2	0.11	20480710	2222	22.82	9260	9260	9210	12010	6470	9240	9217.24	0.00	0	-655	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	842	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240314	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	19770710	2145	22.03	9260	9260	9210	12010	6470	9240	9217.11	0.00	0	-630	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	841	6.04	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240314	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-20	5	-0.22	18738010	2033	20.88	9260	9260	9210	12010	6470	9240	9216.93	0.00	0	-553	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	839	6.03	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240314	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	18294520	1985	20.39	9260	9260	9210	12010	6470	9240	9216.38	0.00	0	-539	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	841	6.04	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240314	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-30	5	-0.32	17529730	1902	19.54	9260	9260	9210	12010	6470	9240	9216.47	0.00	0	-489	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	838	6.02	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240314	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	10	2	0.11	14131150	1533	15.75	9260	9260	9210	12010	6470	9240	9217.97	0.00	0	-446	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	842	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240314	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	20	2	0.22	1089360	118	1.21	9260	9260	9230	12010	6470	9240	9231.86	0.00	0	-32	9406	9322	9266	9182	9126	9295	9155	46	2770	500	6280	10	1	9100000	843	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240313	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	89858880	9736	59.65	9350	9350	9210	12070	6510	9290	9229.34	0.00	0	-1732	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	841	6.04	0.53	12	0.11	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
99	20240313	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	79706100	8637	52.91	9350	9350	9210	12070	6510	9290	9228.45	0.00	0	-1582	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	839	6.03	0.53	12	0.09	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
100	20240313	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	57895200	6272	38.42	9350	9350	9210	12070	6510	9290	9230.74	0.00	0	-1421	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	839	6.03	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
101	20240313	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	33161950	3593	22.01	9350	9350	9210	12070	6510	9290	9229.60	0.00	0	-756	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	839	6.03	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
102	20240313	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-70	5	-0.75	25258580	2736	16.76	9350	9350	9210	12070	6510	9290	9231.94	0.00	0	-574	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	839	6.03	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.63	8610	20231207	7.08	9660	-4.55	20240205	8940	3.13	20240102	32500	-71.63	20230428	8610	7.08	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
103	20240313	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-30	5	-0.32	3964770	429	2.63	9350	9350	9220	12070	6510	9290	9241.89	0.00	0	-286	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	843	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
104	20240313	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	3798100	411	2.52	9350	9350	9220	12070	6510	9290	9241.12	0.00	0	-269	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	842	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
105	20240313	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	1191510	129	0.79	9350	9350	9230	12070	6510	9290	9236.51	0.00	0	-77	9450	9370	9290	9210	9130	9330	9170	46	2780	500	6310	10	1	9100000	842	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
106	20240312	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	95326230	10323	692.82	9370	9370	9210	12070	6510	9290	9234.35	0.00	0	-2706	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.11	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
107	20240312	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	10	2	0.11	93757480	10154	681.48	9370	9370	9210	12070	6510	9290	9233.55	0.00	0	-2660	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	846	6.08	0.53	12	0.11	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240312	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	55857920	6052	406.17	9370	9370	9210	12070	6510	9290	9229.66	0.00	0	-2089	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	844	6.07	0.53	12	0.07	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240312	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	50287440	5450	365.77	9370	9370	9210	12070	6510	9290	9227.05	0.00	0	-1826	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	844	6.07	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240312	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	47934850	5195	348.66	9370	9370	9210	12070	6510	9290	9227.11	0.00	0	-1757	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.06	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240312	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-80	5	-0.86	30193010	3274	219.73	9370	9370	9210	12070	6510	9290	9222.06	0.00	0	-820	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	838	6.02	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.66	8610	20231207	6.97	9660	-4.66	20240205	8940	3.02	20240102	32500	-71.66	20230428	8610	6.97	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240312	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	7503790	813	54.56	9370	9370	9210	12070	6510	9290	9229.75	0.00	0	-218	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	842	6.05	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240312	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	80	2	0.86	9370	1	0.07	9370	9370	9370	12070	6510	9290	9370.00	0.00	0	0	9410	9350	9290	9230	9170	9350	9230	46	2780	500	6310	10	1	9100000	853	6.12	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9660	-3.00	20240205	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240311	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	13799430	1490	29.84	9290	9350	9230	12070	6510	9290	9261.36	0.00	0	-355	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240311	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	13502150	1458	29.20	9290	9350	9230	12070	6510	9290	9260.73	0.00	0	-353	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240311	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	5945900	642	12.86	9290	9350	9230	12070	6510	9290	9261.53	0.00	0	-328	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240311	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	5945900	642	12.86	9290	9350	9230	12070	6510	9290	9261.53	0.00	0	-328	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240311	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	10	2	0.11	5362160	579	11.59	9290	9350	9230	12070	6510	9290	9261.07	0.00	0	-328	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	846	6.08	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240311	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	4155740	449	8.99	9290	9350	9230	12070	6510	9290	9255.55	0.00	0	-319	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	844	6.07	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240311	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	1155050	125	2.50	9290	9350	9230	12070	6510	9290	9240.40	0.00	0	-18	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	844	6.07	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240311	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	111500	12	0.24	9290	9350	9250	12070	6510	9290	9291.67	0.00	0	-6	9483	9386	9313	9216	9143	9350	9180	46	2780	500	6310	10	1	9100000	842	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240308	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	0	3	0.00	46238660	4994	140.87	9410	9410	9240	12070	6510	9290	9258.84	0.00	0	-1179	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	845	6.07	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240308	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	43712540	4722	133.20	9410	9410	9240	12070	6510	9290	9257.21	0.00	0	-1167	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	842	6.05	0.53	12	0.05	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240308	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-20	5	-0.22	21497800	2325	65.59	9410	9410	9240	12070	6510	9290	9246.37	0.00	0	-830	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	844	6.06	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240308	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-40	5	-0.43	15120510	1635	46.12	9410	9410	9240	12070	6510	9290	9248.02	0.00	0	-379	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	842	6.05	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240308	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-50	5	-0.54	5759660	622	17.55	9410	9410	9240	12070	6510	9290	9259.90	0.00	0	-233	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	841	6.04	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.57	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	32500	-71.57	20230428	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240308	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-10	5	-0.11	1895430	204	5.75	9410	9410	9260	12070	6510	9290	9291.32	0.00	0	-148	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	844	6.07	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240308	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	60	2	0.65	504000	54	1.52	9410	9410	9270	12070	6510	9290	9333.33	0.00	0	0	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	851	6.11	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.23	8610	20231207	8.59	9660	-3.21	20240205	8940	4.59	20240102	32500	-71.23	20230428	8610	8.59	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240308	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-20	5	-0.22	185540	20	0.56	9410	9410	9270	12070	6510	9290	9277.00	0.00	0	0	9396	9342	9296	9242	9196	9320	9220	46	2780	500	6310	10	1	9100000	844	6.06	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20240307	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-70	5	-0.75	32906860	3545	205.39	9310	9350	9250	12160	6560	9360	9282.59	0.00	0	-657	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	845	6.07	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20240307	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	32702480	3523	204.11	9310	9350	9250	12160	6560	9360	9282.57	0.00	0	-654	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20240307	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	30368110	3271	189.51	9310	9350	9250	12160	6560	9360	9284.04	0.00	0	-582	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20240307	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-70	5	-0.75	15964570	1718	99.54	9310	9350	9270	12160	6560	9360	9292.53	0.00	0	-544	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	845	6.07	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20240307	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	15936690	1715	99.36	9310	9350	9270	12160	6560	9360	9292.53	0.00	0	-544	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20240307	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	15936690	1715	99.36	9310	9350	9270	12160	6560	9360	9292.53	0.00	0	-544	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20240307	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	15248750	1641	95.08	9310	9350	9270	12160	6560	9360	9292.35	0.00	0	-531	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20240307	090659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	5068510	545	31.58	9310	9310	9300	12160	6560	9360	9300.02	0.00	0	0	9460	9410	9330	9280	9200	9370	9240	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20240306	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	0	3	0.00	16042670	1726	10.38	9380	9380	9250	12160	6560	9360	9294.48	0.00	0	-354	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	852	6.12	0.54	12	0.02	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9660	-3.11	20240205	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20240306	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-90	5	-0.96	13849950	1491	8.96	9380	9380	9250	12160	6560	9360	9289.03	0.00	0	-244	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	844	6.06	0.53	12	0.02	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20240306	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	10028540	1080	6.49	9380	9380	9250	12160	6560	9360	9285.69	0.00	0	-10	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20240306	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-70	5	-0.75	8334790	898	5.40	9380	9380	9250	12160	6560	9360	9281.50	0.00	0	-8	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	845	6.07	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20240306	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-70	5	-0.75	8325500	897	5.39	9380	9380	9250	12160	6560	9360	9281.49	0.00	0	-8	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	845	6.07	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.42	8610	20231207	7.90	9660	-3.83	20240205	8940	3.91	20240102	32500	-71.42	20230428	8610	7.90	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20240306	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-110	5	-1.18	8316210	896	5.39	9380	9380	9250	12160	6560	9360	9281.48	0.00	0	-7	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	842	6.05	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20240306	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	3568410	384	2.31	9380	9380	9250	12160	6560	9360	9292.73	0.00	0	-85	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	846	6.08	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20240306	090655	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-80	5	-0.85	139570	15	0.09	9380	9380	9280	12160	6560	9360	9304.67	0.00	0	-14	9520	9440	9320	9240	9120	9380	9180	46	2800	500	6360	10	1	9100000	844	6.07	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20240305	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	110	2	1.19	153639170	16628	476.72	9390	9400	9200	12020	6480	9250	9239.79	0.00	0	-2129	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	852	6.12	0.54	12	0.18	1530.00	17458.00	32500	20230428	-71.20	8610	20231207	8.71	9660	-3.11	20240205	8940	4.70	20240102	32500	-71.20	20230428	8610	8.71	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
147	20240305	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	10	2	0.11	145662370	15770	452.12	9390	9400	9200	12020	6480	9250	9236.68	0.00	0	-1849	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	843	6.05	0.53	12	0.17	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
148	20240305	140644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	120	2	1.30	115551870	12503	358.46	9390	9400	9230	12020	6480	9250	9241.93	0.00	0	-641	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	853	6.12	0.54	12	0.14	1530.00	17458.00	32500	20230428	-71.17	8610	20231207	8.83	9660	-3.00	20240205	8940	4.81	20240102	32500	-71.17	20230428	8610	8.83	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
149	20240305	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	10	2	0.11	109248580	11823	338.96	9390	9400	9230	12020	6480	9250	9240.34	0.00	0	-362	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	843	6.05	0.53	12	0.13	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
150	20240305	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-20	5	-0.22	109063950	11803	338.39	9390	9400	9230	12020	6480	9250	9240.36	0.00	0	-342	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	840	6.03	0.53	12	0.13	1530.00	17458.00	32500	20230428	-71.60	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	32500	-71.60	20230428	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
151	20240305	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	0	3	0.00	105306700	11396	326.72	9390	9400	9230	12020	6480	9250	9240.67	0.00	0	-307	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	842	6.05	0.53	12	0.13	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
152	20240305	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	10	2	0.11	1005440	108	3.10	9390	9400	9250	12020	6480	9250	9309.63	0.00	0	-20	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	843	6.05	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
153	20240305	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	150	2	1.62	18790	2	0.06	9390	9400	9390	12020	6480	9250	9395.00	0.00	0	-1	9470	9360	9290	9180	9110	9325	9145	46	2770	500	6290	10	1	9100000	855	6.14	0.54	12	0.00	1530.00	17458.00	32500	20230428	-71.08	8610	20231207	9.18	9660	-2.69	20240205	8940	5.15	20240102	32500	-71.08	20230428	8610	9.18	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
154	20240304	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-150	5	-1.60	32274790	3488	31.43	9400	9400	9220	12220	6580	9400	9253.09	0.00	0	-925	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	842	6.05	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	1	N	00	N
155	20240304	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-140	5	-1.49	31784330	3435	30.96	9400	9400	9220	12220	6580	9400	9253.08	0.00	0	-923	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	843	6.05	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
156	20240304	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-140	5	-1.49	29823240	3223	29.05	9400	9400	9220	12220	6580	9400	9253.25	0.00	0	-901	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	843	6.05	0.53	12	0.04	1530.00	17458.00	32500	20230428	-71.51	8610	20231207	7.55	9660	-4.14	20240205	8940	3.58	20240102	32500	-71.51	20230428	8610	7.55	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
157	20240304	130637	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-130	5	-1.38	26002050	2810	25.32	9400	9400	9220	12220	6580	9400	9253.40	0.00	0	-628	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	844	6.06	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.48	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	32500	-71.48	20230428	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
158	20240304	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-100	5	-1.06	25770330	2785	25.10	9400	9400	9220	12220	6580	9400	9253.26	0.00	0	-604	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	846	6.08	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.38	8610	20231207	8.01	9660	-3.73	20240205	8940	4.03	20240102	32500	-71.38	20230428	8610	8.01	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
159	20240304	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-150	5	-1.60	22216120	2401	21.64	9400	9400	9220	12220	6580	9400	9252.86	0.00	0	-445	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	842	6.05	0.53	12	0.03	1530.00	17458.00	32500	20230428	-71.54	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	32500	-71.54	20230428	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
160	20240304	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-70	5	-0.74	6460250	695	6.26	9400	9400	9250	12220	6580	9400	9295.32	0.00	0	-101	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	849	6.10	0.53	12	0.01	1530.00	17458.00	32500	20230428	-71.29	8610	20231207	8.36	9660	-3.42	20240205	8940	4.36	20240102	32500	-71.29	20230428	8610	8.36	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
161	20240304	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-120	5	-1.28	2413170	258	2.33	9400	9400	9280	12220	6580	9400	9353.37	0.00	0	-94	9513	9456	9343	9286	9173	9485	9315	46	2820	500	6390	10	1	9100000	844	6.07	0.53	12	0.00	1530.00	17458.00	32500	20230428	-71.45	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	32500	-71.45	20230428	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N