KissMeData/079170/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	160637	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-10	5	-0.13	55870070	7196	87.95	7800	7870	7720	10190	5490	7840	7764.05	5.55	0	-1017	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	407	26.19	0.66	12	0.14	299.00	11902.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
3	20240329	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-110	5	-1.40	53010000	6827	83.44	7800	7870	7730	10190	5490	7840	7764.76	5.55	0	-1010	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	402	25.85	0.65	12	0.13	299.00	11902.00	18970	20230503	-59.25	7640	20240325	1.18	8900	-13.15	20240110	7640	1.18	20240325	18970	-59.25	20230503	7640	1.18	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
4	20240329	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-40	5	-0.51	40003910	5148	62.92	7800	7870	7740	10190	5490	7840	7770.77	5.55	0	-519	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	406	26.09	0.66	12	0.10	299.00	11902.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
5	20240329	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-40	5	-0.51	37006910	4762	58.20	7800	7870	7740	10190	5490	7840	7771.30	5.55	0	-492	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	406	26.09	0.66	12	0.09	299.00	11902.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
6	20240329	120634	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-80	5	-1.02	24965890	3208	39.21	7800	7870	7760	10190	5490	7840	7782.38	5.55	0	-416	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	404	25.95	0.65	12	0.06	299.00	11902.00	18970	20230503	-59.09	7640	20240325	1.57	8900	-12.81	20240110	7640	1.57	20240325	18970	-59.09	20230503	7640	1.57	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
7	20240329	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-40	5	-0.51	22252780	2859	34.94	7800	7870	7770	10190	5490	7840	7783.41	5.55	0	-68	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	406	26.09	0.66	12	0.05	299.00	11902.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
8	20240329	100626	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-60	5	-0.77	11076220	1424	17.40	7800	7870	7770	10190	5490	7840	7778.24	5.55	0	-15	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	405	26.02	0.65	12	0.03	299.00	11902.00	18970	20230503	-58.99	7640	20240325	1.83	8900	-12.58	20240110	7640	1.83	20240325	18970	-58.99	20230503	7640	1.83	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
9	20240329	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	30	2	0.38	718170	92	1.12	7800	7870	7780	10190	5490	7840	7806.20	5.55	0	13	7946	7892	7846	7792	7746	7890	7790	26	2350	500	4700	10	1	5200000	409	26.32	0.66	12	0.00	299.00	11902.00	18970	20230503	-58.51	7640	20240325	3.01	8900	-11.57	20240110	7640	3.01	20240325	18970	-58.51	20230503	7640	3.01	20240325	2.30	N	079170	500	26 억		288859	N	N	0	N	00	N
10	20240328	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-20	5	-0.25	64130540	8182	108.44	7840	7900	7800	10210	5510	7860	7838.00	5.56	0	-74	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	408	6.66	0.66	12	0.16	1177.00	11904.00	18970	20230503	-58.67	7640	20240325	2.62	8900	-11.91	20240110	7640	2.62	20240325	18970	-58.67	20230503	7640	2.62	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
11	20240328	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-10	5	-0.13	53210730	6789	89.98	7840	7900	7800	10210	5510	7860	7837.79	5.56	0	-75	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	408	6.67	0.66	12	0.13	1177.00	11904.00	18970	20230503	-58.62	7640	20240325	2.75	8900	-11.80	20240110	7640	2.75	20240325	18970	-58.62	20230503	7640	2.75	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
12	20240328	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	0	3	0.00	47671300	6082	80.61	7840	7900	7800	10210	5510	7860	7838.10	5.56	0	-27	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	409	6.68	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.57	7640	20240325	2.88	8900	-11.69	20240110	7640	2.88	20240325	18970	-58.57	20230503	7640	2.88	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
13	20240328	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-30	5	-0.38	34311120	4379	58.04	7840	7900	7800	10210	5510	7860	7835.38	5.56	0	89	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	407	6.65	0.66	12	0.08	1177.00	11904.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
14	20240328	120627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-30	5	-0.38	29398900	3752	49.73	7840	7900	7800	10210	5510	7860	7835.53	5.56	0	340	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	407	6.65	0.66	12	0.07	1177.00	11904.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
15	20240328	110627	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	20	2	0.25	19611460	2503	33.17	7840	7900	7800	10210	5510	7860	7835.18	5.56	0	31	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	410	6.69	0.66	12	0.05	1177.00	11904.00	18970	20230503	-58.46	7640	20240325	3.14	8900	-11.46	20240110	7640	3.14	20240325	18970	-58.46	20230503	7640	3.14	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
16	20240328	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-30	5	-0.38	10262780	1313	17.40	7840	7860	7800	10210	5510	7860	7816.28	5.56	0	77	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	407	6.65	0.66	12	0.03	1177.00	11904.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
17	20240328	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-20	5	-0.25	1105440	141	1.87	7840	7840	7840	10210	5510	7860	7840.00	5.56	0	-12	8013	7936	7843	7766	7673	7890	7720	26	2350	500	4710	10	1	5200000	408	6.66	0.66	12	0.00	1177.00	11904.00	18970	20230503	-58.67	7640	20240325	2.62	8900	-11.91	20240110	7640	2.62	20240325	18970	-58.67	20230503	7640	2.62	20240325	2.30	N	079170	500	26 억		288933	N	N	0	N	00	N
18	20240327	160634	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	0	3	0.00	59025480	7545	107.01	7870	7920	7750	10210	5510	7860	7823.13	5.56	0	-338	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	409	6.68	0.66	12	0.15	1177.00	11904.00	18970	20230503	-58.57	7640	20240325	2.88	8900	-11.69	20240110	7640	2.88	20240325	18970	-58.57	20230503	7640	2.88	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
19	20240327	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-60	5	-0.76	50756880	6490	92.04	7870	7920	7750	10210	5510	7860	7820.78	5.56	0	-338	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	406	6.63	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
20	20240327	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-20	5	-0.25	46549070	5950	84.39	7870	7920	7750	10210	5510	7860	7823.37	5.56	0	-449	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	408	6.66	0.66	12	0.11	1177.00	11904.00	18970	20230503	-58.67	7640	20240325	2.62	8900	-11.91	20240110	7640	2.62	20240325	18970	-58.67	20230503	7640	2.62	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
21	20240327	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-30	5	-0.38	45963550	5875	83.32	7870	7920	7750	10210	5510	7860	7823.58	5.56	0	-439	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	407	6.65	0.66	12	0.11	1177.00	11904.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
22	20240327	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	20	2	0.25	44171550	5646	80.07	7870	7920	7750	10210	5510	7860	7823.51	5.56	0	-304	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	410	6.69	0.66	12	0.11	1177.00	11904.00	18970	20230503	-58.46	7640	20240325	3.14	8900	-11.46	20240110	7640	3.14	20240325	18970	-58.46	20230503	7640	3.14	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
23	20240327	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-60	5	-0.76	38804410	4963	70.39	7870	7920	7750	10210	5510	7860	7818.74	5.56	0	-156	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	406	6.63	0.66	12	0.10	1177.00	11904.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
24	20240327	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-20	5	-0.25	9834380	1249	17.71	7870	7920	7820	10210	5510	7860	7873.80	5.56	0	-9	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	408	6.66	0.66	12	0.02	1177.00	11904.00	18970	20230503	-58.67	7640	20240325	2.62	8900	-11.91	20240110	7640	2.62	20240325	18970	-58.67	20230503	7640	2.62	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
25	20240327	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	40	2	0.51	2803080	355	5.03	7870	7920	7870	10210	5510	7860	7896.00	5.56	0	0	7960	7910	7830	7780	7700	7935	7805	26	2350	500	4710	10	1	5200000	411	6.71	0.66	12	0.01	1177.00	11904.00	18970	20230503	-58.36	7640	20240325	3.40	8900	-11.24	20240110	7640	3.40	20240325	18970	-58.36	20230503	7640	3.40	20240325	2.30	N	079170	500	26 억		289271	N	N	0	N	00	N
26	20240326	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	60	2	0.77	55053310	7051	121.53	7850	7880	7750	10140	5460	7800	7808.01	5.57	0	-554	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	409	6.68	0.66	12	0.14	1177.00	11904.00	18970	20230503	-58.57	7640	20240325	2.88	8900	-11.69	20240110	7640	2.88	20240325	18970	-58.57	20230503	7640	2.88	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
27	20240326	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	47419550	6073	104.67	7850	7880	7750	10140	5460	7800	7808.43	5.57	0	-491	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	406	6.63	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
28	20240326	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	10	2	0.13	39985410	5120	88.25	7850	7880	7750	10140	5460	7800	7809.89	5.57	0	-564	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	406	6.64	0.66	12	0.10	1177.00	11904.00	18970	20230503	-58.83	7640	20240325	2.23	8900	-12.25	20240110	7640	2.23	20240325	18970	-58.83	20230503	7640	2.23	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
29	20240326	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-30	5	-0.38	22320540	2862	49.33	7850	7860	7750	10140	5460	7800	7798.88	5.57	0	-98	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	404	6.60	0.65	12	0.06	1177.00	11904.00	18970	20230503	-59.04	7640	20240325	1.70	8900	-12.70	20240110	7640	1.70	20240325	18970	-59.04	20230503	7640	1.70	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
30	20240326	120623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	16617860	2129	36.69	7850	7860	7750	10140	5460	7800	7805.82	5.57	0	-98	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	406	6.63	0.66	12	0.04	1177.00	11904.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
31	20240326	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-20	5	-0.26	16430710	2105	36.28	7850	7860	7750	10140	5460	7800	7805.91	5.57	0	-98	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	405	6.61	0.65	12	0.04	1177.00	11904.00	18970	20230503	-58.99	7640	20240325	1.83	8900	-12.58	20240110	7640	1.83	20240325	18970	-58.99	20230503	7640	1.83	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
32	20240326	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	30	2	0.38	6726530	861	14.84	7850	7850	7750	10140	5460	7800	7814.58	5.57	0	-39	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	407	6.65	0.66	12	0.02	1177.00	11904.00	18970	20230503	-58.72	7640	20240325	2.49	8900	-12.02	20240110	7640	2.49	20240325	18970	-58.72	20230503	7640	2.49	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
33	20240326	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	2473180	316	5.45	7850	7850	7800	10140	5460	7800	7843.87	5.57	0	-24	7946	7872	7756	7682	7566	7910	7720	26	2340	500	4680	10	1	5200000	406	6.63	0.66	12	0.01	1177.00	11904.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.31	N	079170	500	26 억		289825	N	N	0	N	00	N
34	20240325	160645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7800	10	2	0.13	44818350	5793	75.83	7790	7830	7640	10120	5460	7790	7736.64	5.58	0	-279	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	406	6.63	0.66	12	0.11	1177.00	11904.00	18970	20230503	-58.88	7640	20240325	2.09	8900	-12.36	20240110	7640	2.09	20240325	18970	-58.88	20230503	7640	2.09	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
35	20240325	150648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	-50	5	-0.64	43586190	5635	73.77	7790	7830	7640	10120	5460	7790	7734.91	5.58	0	-280	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	402	6.58	0.65	12	0.11	1177.00	11904.00	18970	20230503	-59.20	7640	20240325	1.31	8900	-13.03	20240110	7640	1.31	20240325	18970	-59.20	20230503	7640	1.31	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
36	20240325	140647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	-40	5	-0.51	41695180	5392	70.59	7790	7830	7640	10120	5460	7790	7732.79	5.58	0	-228	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	403	6.58	0.65	12	0.10	1177.00	11904.00	18970	20230503	-59.15	7640	20240325	1.44	8900	-12.92	20240110	7640	1.44	20240325	18970	-59.15	20230503	7640	1.44	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
37	20240325	130649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	-40	5	-0.51	40517180	5240	68.60	7790	7830	7640	10120	5460	7790	7732.29	5.58	0	-270	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	403	6.58	0.65	12	0.10	1177.00	11904.00	18970	20230503	-59.15	7640	20240325	1.44	8900	-12.92	20240110	7640	1.44	20240325	18970	-59.15	20230503	7640	1.44	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
38	20240325	120650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7790	0	3	0.00	33029840	4280	56.03	7790	7830	7640	10120	5460	7790	7717.25	5.58	0	162	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	405	6.62	0.65	12	0.08	1177.00	11904.00	18970	20230503	-58.94	7640	20240325	1.96	8900	-12.47	20240110	7640	1.96	20240325	18970	-58.94	20230503	7640	1.96	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
39	20240325	110647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	-40	5	-0.51	31709730	4110	53.80	7790	7830	7640	10120	5460	7790	7715.26	5.58	0	205	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	403	6.58	0.65	12	0.08	1177.00	11904.00	18970	20230503	-59.15	7640	20240325	1.44	8900	-12.92	20240110	7640	1.44	20240325	18970	-59.15	20230503	7640	1.44	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
40	20240325	100647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7810	20	2	0.26	30250330	3923	51.35	7790	7830	7640	10120	5460	7790	7711.02	5.58	0	244	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	406	6.64	0.66	12	0.08	1177.00	11904.00	18970	20230503	-58.83	7640	20240325	2.23	8900	-12.25	20240110	7640	2.23	20240325	18970	-58.83	20230503	7640	2.23	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
41	20240325	090649	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7680	-110	5	-1.41	16579840	2159	28.26	7790	7790	7640	10120	5460	7790	7679.41	5.58	0	373	7943	7866	7773	7696	7603	7905	7735	26	2330	500	4670	10	1	5200000	399	6.53	0.65	12	0.04	1177.00	11904.00	18970	20230503	-59.52	7640	20240325	0.52	8900	-13.71	20240110	7640	0.52	20240325	18970	-59.52	20230503	7640	0.52	20240325	2.33	N	079170	500	26 억		290104	N	N	0	N	00	N
42	20240322	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	10	2	0.13	58908030	7619	64.34	7690	7850	7680	10110	5450	7780	7731.73	5.57	0	596	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	405	6.62	0.65	12	0.15	1177.00	11904.00	18970	20230503	-58.94	7650	20240319	1.83	8900	-12.47	20240110	7650	1.83	20240319	18970	-58.94	20230503	7650	1.83	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
43	20240322	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-20	5	-0.26	58464120	7562	63.86	7690	7850	7680	10110	5450	7780	7731.30	5.57	0	596	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	404	6.59	0.65	12	0.15	1177.00	11904.00	18970	20230503	-59.09	7650	20240319	1.44	8900	-12.81	20240110	7650	1.44	20240319	18970	-59.09	20230503	7650	1.44	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
44	20240322	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	20	2	0.26	49414450	6399	54.04	7690	7850	7680	10110	5450	7780	7722.21	5.57	0	558	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	406	6.63	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.88	7650	20240319	1.96	8900	-12.36	20240110	7650	1.96	20240319	18970	-58.88	20230503	7650	1.96	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
45	20240322	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-40	5	-0.51	41764610	5417	45.74	7690	7780	7680	10110	5450	7780	7709.92	5.57	0	474	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	402	6.58	0.65	12	0.10	1177.00	11904.00	18970	20230503	-59.20	7650	20240319	1.18	8900	-13.03	20240110	7650	1.18	20240319	18970	-59.20	20230503	7650	1.18	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
46	20240322	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-10	5	-0.13	38162730	4950	41.80	7690	7780	7680	10110	5450	7780	7709.64	5.57	0	407	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	404	6.60	0.65	12	0.10	1177.00	11904.00	18970	20230503	-59.04	7650	20240319	1.57	8900	-12.70	20240110	7650	1.57	20240319	18970	-59.04	20230503	7650	1.57	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
47	20240322	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-60	5	-0.77	37002160	4800	40.53	7690	7780	7680	10110	5450	7780	7708.78	5.57	0	407	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	401	6.56	0.65	12	0.09	1177.00	11904.00	18970	20230503	-59.30	7650	20240319	0.92	8900	-13.26	20240110	7650	0.92	20240319	18970	-59.30	20230503	7650	0.92	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
48	20240322	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-90	5	-1.16	21800690	2829	23.89	7690	7780	7690	10110	5450	7780	7706.15	5.57	0	139	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	400	6.53	0.65	12	0.05	1177.00	11904.00	18970	20230503	-59.46	7650	20240319	0.52	8900	-13.60	20240110	7650	0.52	20240319	18970	-59.46	20230503	7650	0.52	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
49	20240322	090640	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-80	5	-1.03	4080410	530	4.48	7690	7700	7690	10110	5450	7780	7698.89	5.57	0	0	7906	7842	7746	7682	7586	7875	7715	26	2330	500	4660	10	1	5200000	400	6.54	0.65	12	0.01	1177.00	11904.00	18970	20230503	-59.41	7650	20240319	0.65	8900	-13.48	20240110	7650	0.65	20240319	18970	-59.41	20230503	7650	0.65	20240319	2.33	N	079170	500	26 억		289508	N	N	0	N	00	N
50	20240321	160647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	80	2	1.04	91542280	11842	173.18	7700	7810	7650	10010	5390	7700	7730.31	5.57	0	-26	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	405	6.61	0.65	12	0.23	1177.00	11904.00	18970	20230503	-58.99	7650	20240321	1.70	8900	-12.58	20240110	7650	1.70	20240321	18970	-58.99	20230503	7650	1.70	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
51	20240321	150643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	40	2	0.52	90880980	11757	171.94	7700	7810	7650	10010	5390	7700	7729.95	5.57	0	-26	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	402	6.58	0.65	12	0.23	1177.00	11904.00	18970	20230503	-59.20	7650	20240321	1.18	8900	-13.03	20240110	7650	1.18	20240321	18970	-59.20	20230503	7650	1.18	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
52	20240321	140643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7790	90	2	1.17	65244720	8468	123.84	7700	7800	7650	10010	5390	7700	7704.86	5.57	0	-57	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	405	6.62	0.65	12	0.16	1177.00	11904.00	18970	20230503	-58.94	7650	20240321	1.83	8900	-12.47	20240110	7650	1.83	20240321	18970	-58.94	20230503	7650	1.83	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
53	20240321	130634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	80	2	1.04	64167960	8329	121.80	7700	7800	7650	10010	5390	7700	7704.16	5.57	0	-47	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	405	6.61	0.65	12	0.16	1177.00	11904.00	18970	20230503	-58.99	7650	20240321	1.70	8900	-12.58	20240110	7650	1.70	20240321	18970	-58.99	20230503	7650	1.70	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
54	20240321	120643	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7710	10	2	0.13	55113360	7162	104.74	7700	7770	7650	10010	5390	7700	7695.25	5.57	0	37	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	401	6.55	0.65	12	0.14	1177.00	11904.00	18970	20230503	-59.36	7650	20240321	0.78	8900	-13.37	20240110	7650	0.78	20240321	18970	-59.36	20230503	7650	0.78	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
55	20240321	110640	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7710	10	2	0.13	41742450	5426	79.35	7700	7770	7650	10010	5390	7700	7693.04	5.57	0	-116	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	401	6.55	0.65	12	0.10	1177.00	11904.00	18970	20230503	-59.36	7650	20240321	0.78	8900	-13.37	20240110	7650	0.78	20240321	18970	-59.36	20230503	7650	0.78	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
56	20240321	100644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7720	20	2	0.26	32124250	4179	61.11	7700	7770	7650	10010	5390	7700	7687.07	5.57	0	-129	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	401	6.56	0.65	12	0.08	1177.00	11904.00	18970	20230503	-59.30	7650	20240321	0.92	8900	-13.26	20240110	7650	0.92	20240321	18970	-59.30	20230503	7650	0.92	20240321	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
57	20240321	090646	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	469700	61	0.89	7700	7700	7700	10010	5390	7700	7700.00	5.57	0	-24	7966	7832	7756	7622	7546	7795	7585	26	2310	500	4620	10	1	5200000	400	6.54	0.65	12	0.00	1177.00	11904.00	18970	20230503	-59.41	7650	20240319	0.65	8900	-13.48	20240110	7650	0.65	20240319	18970	-59.41	20230503	7650	0.65	20240319	2.34	N	079170	500	26 억		289534	N	N	0	N	00	N
58	20240320	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-60	5	-0.77	52912530	6838	39.79	7760	7890	7680	10080	5440	7760	7738.01	5.60	0	-1858	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	400	6.54	0.65	12	0.13	1177.00	11904.00	18970	20230503	-59.41	7650	20240319	0.65	8900	-13.48	20240110	7650	0.65	20240319	18970	-59.41	20230503	7650	0.65	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
59	20240320	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-70	5	-0.90	45719510	5903	34.35	7760	7890	7690	10080	5440	7760	7745.13	5.60	0	-1240	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	400	6.53	0.65	12	0.11	1177.00	11904.00	18970	20230503	-59.46	7650	20240319	0.52	8900	-13.60	20240110	7650	0.52	20240319	18970	-59.46	20230503	7650	0.52	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
60	20240320	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-40	5	-0.52	37428330	4828	28.09	7760	7890	7690	10080	5440	7760	7752.35	5.60	0	-1190	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	401	6.56	0.65	12	0.09	1177.00	11904.00	18970	20230503	-59.30	7650	20240319	0.92	8900	-13.26	20240110	7650	0.92	20240319	18970	-59.30	20230503	7650	0.92	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
61	20240320	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-60	5	-0.77	33373620	4301	25.03	7760	7890	7700	10080	5440	7760	7759.50	5.60	0	-1203	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	400	6.54	0.65	12	0.08	1177.00	11904.00	18970	20230503	-59.41	7650	20240319	0.65	8900	-13.48	20240110	7650	0.65	20240319	18970	-59.41	20230503	7650	0.65	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
62	20240320	120636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-20	5	-0.26	28642610	3687	21.45	7760	7890	7700	10080	5440	7760	7768.54	5.60	0	-1215	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	402	6.58	0.65	12	0.07	1177.00	11904.00	18970	20230503	-59.20	7650	20240319	1.18	8900	-13.03	20240110	7650	1.18	20240319	18970	-59.20	20230503	7650	1.18	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
63	20240320	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-60	5	-0.77	26581190	3420	19.90	7760	7890	7700	10080	5440	7760	7772.28	5.60	0	-1101	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	400	6.54	0.65	12	0.07	1177.00	11904.00	18970	20230503	-59.41	7650	20240319	0.65	8900	-13.48	20240110	7650	0.65	20240319	18970	-59.41	20230503	7650	0.65	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
64	20240320	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	30	2	0.39	14111580	1805	10.50	7760	7890	7730	10080	5440	7760	7818.05	5.60	0	-870	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	405	6.62	0.65	12	0.03	1177.00	11904.00	18970	20230503	-58.94	7650	20240319	1.83	8900	-12.47	20240110	7650	1.83	20240319	18970	-58.94	20230503	7650	1.83	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
65	20240320	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	0	3	0.00	8078380	1026	5.97	7760	7890	7760	10080	5440	7760	7873.66	5.60	0	-856	7993	7876	7763	7646	7533	7820	7590	26	2320	500	4650	10	1	5200000	404	6.59	0.65	12	0.02	1177.00	11904.00	18970	20230503	-59.09	7650	20240319	1.44	8900	-12.81	20240110	7650	1.44	20240319	18970	-59.09	20230503	7650	1.44	20240319	2.34	N	079170	500	26 억		291392	N	N	0	N	00	N
66	20240319	160628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	-30	5	-0.39	132795100	17185	295.88	7790	7880	7650	10120	5460	7790	7727.38	5.63	0	-1234	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	404	6.59	0.65	12	0.33	1177.00	11904.00	18970	20230503	-59.09	7650	20240319	1.44	8900	-12.81	20240110	7650	1.44	20240319	18970	-59.09	20230503	7650	1.44	20240319	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
67	20240319	150637	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	-30	5	-0.39	130377470	16873	290.51	7790	7880	7650	10120	5460	7790	7726.99	5.63	0	-1222	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	404	6.59	0.65	12	0.32	1177.00	11904.00	18970	20230503	-59.09	7650	20240319	1.44	8900	-12.81	20240110	7650	1.44	20240319	18970	-59.09	20230503	7650	1.44	20240319	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
68	20240319	140639	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7690	-100	5	-1.28	125210750	16203	278.98	7790	7880	7650	10120	5460	7790	7727.63	5.63	0	-964	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	400	6.53	0.65	12	0.31	1177.00	11904.00	18970	20230503	-59.46	7650	20240319	0.52	8900	-13.60	20240110	7650	0.52	20240319	18970	-59.46	20230503	7650	0.52	20240319	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
69	20240319	130609	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	-50	5	-0.64	79687860	10276	176.93	7790	7880	7680	10120	5460	7790	7754.75	5.63	0	-1292	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	402	6.58	0.65	12	0.20	1177.00	11904.00	18970	20230503	-59.20	7680	20240319	0.78	8900	-13.03	20240110	7680	0.78	20240319	18970	-59.20	20230503	7680	0.78	20240319	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
70	20240319	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	20	2	0.26	17827440	2275	39.17	7790	7880	7790	10120	5460	7790	7836.24	5.63	0	-397	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	406	6.64	0.66	12	0.04	1177.00	11904.00	18970	20230503	-58.83	7740	20240315	0.90	8900	-12.25	20240110	7740	0.90	20240315	18970	-58.83	20230503	7740	0.90	20240315	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
71	20240319	110633	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	20	2	0.26	16218680	2069	35.62	7790	7880	7790	10120	5460	7790	7838.90	5.63	0	-397	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	406	6.64	0.66	12	0.04	1177.00	11904.00	18970	20230503	-58.83	7740	20240315	0.90	8900	-12.25	20240110	7740	0.90	20240315	18970	-58.83	20230503	7740	0.90	20240315	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
72	20240319	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	20	2	0.26	6898690	880	15.15	7790	7870	7790	10120	5460	7790	7839.42	5.63	0	-314	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	406	6.64	0.66	12	0.02	1177.00	11904.00	18970	20230503	-58.83	7740	20240315	0.90	8900	-12.25	20240110	7740	0.90	20240315	18970	-58.83	20230503	7740	0.90	20240315	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
73	20240319	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	70	2	0.90	1444750	184	3.17	7790	7870	7790	10120	5460	7790	7851.90	5.63	0	-118	7903	7846	7793	7736	7683	7875	7765	26	2330	500	4670	10	1	5200000	409	6.68	0.66	12	0.00	1177.00	11904.00	18970	20230503	-58.57	7740	20240315	1.55	8900	-11.69	20240110	7740	1.55	20240315	18970	-58.57	20230503	7740	1.55	20240315	2.34	N	079170	500	26 억		292720	N	N	0	N	00	N
74	20240318	160631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7790	20	2	0.26	45267930	5808	54.65	7760	7850	7740	10100	5440	7770	7794.14	5.62	0	283	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	405	6.62	0.65	12	0.11	1177.00	11904.00	18970	20230503	-58.94	7740	20240318	0.65	8900	-12.47	20240110	7740	0.65	20240318	18970	-58.94	20230503	7740	0.65	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
75	20240318	150634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7770	0	3	0.00	41787640	5361	50.44	7760	7850	7740	10100	5440	7770	7794.84	5.62	0	283	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	404	6.60	0.65	12	0.10	1177.00	11904.00	18970	20230503	-59.04	7740	20240318	0.39	8900	-12.70	20240110	7740	0.39	20240318	18970	-59.04	20230503	7740	0.39	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
76	20240318	140632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7800	30	2	0.39	38748780	4970	46.76	7760	7850	7740	10100	5440	7770	7796.64	5.62	0	299	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	406	6.63	0.66	12	0.10	1177.00	11904.00	18970	20230503	-58.88	7740	20240318	0.78	8900	-12.36	20240110	7740	0.78	20240318	18970	-58.88	20230503	7740	0.78	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
77	20240318	130632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	10	2	0.13	35743650	4584	43.13	7760	7850	7740	10100	5440	7770	7797.59	5.62	0	195	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	405	6.61	0.65	12	0.09	1177.00	11904.00	18970	20230503	-58.99	7740	20240318	0.52	8900	-12.58	20240110	7740	0.52	20240318	18970	-58.99	20230503	7740	0.52	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
78	20240318	120629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	10	2	0.13	22074190	2827	26.60	7760	7850	7740	10100	5440	7770	7808.60	5.62	0	-233	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	405	6.61	0.65	12	0.05	1177.00	11904.00	18970	20230503	-58.99	7740	20240318	0.52	8900	-12.58	20240110	7740	0.52	20240318	18970	-58.99	20230503	7740	0.52	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
79	20240318	110633	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	10	2	0.13	19519320	2500	23.52	7760	7850	7740	10100	5440	7770	7808.02	5.62	0	-228	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	405	6.61	0.65	12	0.05	1177.00	11904.00	18970	20230503	-58.99	7740	20240318	0.52	8900	-12.58	20240110	7740	0.52	20240318	18970	-58.99	20230503	7740	0.52	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
80	20240318	100632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7840	70	2	0.90	15696940	2011	18.92	7760	7850	7740	10100	5440	7770	7805.88	5.62	0	-179	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	408	6.66	0.66	12	0.04	1177.00	11904.00	18970	20230503	-58.67	7740	20240318	1.29	8900	-11.91	20240110	7740	1.29	20240318	18970	-58.67	20230503	7740	1.29	20240318	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
81	20240318	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	0	3	0.00	1428750	184	1.73	7760	7770	7760	10100	5440	7770	7764.36	5.62	0	-61	7963	7866	7803	7706	7643	7835	7675	26	2330	500	4660	10	1	5200000	404	6.60	0.65	12	0.00	1177.00	11904.00	18970	20230503	-59.04	7740	20240315	0.39	8900	-12.70	20240110	7740	0.39	20240315	18970	-59.04	20230503	7740	0.39	20240315	2.35	N	079170	500	26 억		292437	N	N	0	N	00	N
82	20240315	160625	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7770	-130	5	-1.65	82482270	10613	86.69	7900	7900	7740	10270	5530	7900	7771.81	5.68	0	-2748	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	404	6.60	0.65	12	0.20	1177.00	11904.00	18970	20230503	-59.04	7740	20240315	0.39	8900	-12.70	20240110	7740	0.39	20240315	18970	-59.04	20230503	7740	0.39	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
83	20240315	150601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	-140	5	-1.77	74597150	9598	78.40	7900	7900	7740	10270	5530	7900	7772.16	5.68	0	-2472	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	404	6.59	0.65	12	0.18	1177.00	11904.00	18970	20230503	-59.09	7740	20240315	0.26	8900	-12.81	20240110	7740	0.26	20240315	18970	-59.09	20230503	7740	0.26	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
84	20240315	140551	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	-140	5	-1.77	67790160	8720	71.22	7900	7900	7740	10270	5530	7900	7774.10	5.68	0	-2362	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	404	6.59	0.65	12	0.17	1177.00	11904.00	18970	20230503	-59.09	7740	20240315	0.26	8900	-12.81	20240110	7740	0.26	20240315	18970	-59.09	20230503	7740	0.26	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
85	20240315	130628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7770	-130	5	-1.65	57809130	7433	60.71	7900	7900	7750	10270	5530	7900	7777.36	5.68	0	-1590	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	404	6.60	0.65	12	0.14	1177.00	11904.00	18970	20230503	-59.04	7750	20240315	0.26	8900	-12.70	20240110	7750	0.26	20240315	18970	-59.04	20230503	7750	0.26	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
86	20240315	120627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	-120	5	-1.52	41773490	5367	43.84	7900	7900	7760	10270	5530	7900	7783.40	5.68	0	-1300	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	405	6.61	0.65	12	0.10	1177.00	11904.00	18970	20230503	-58.99	7760	20240315	0.26	8900	-12.58	20240110	7760	0.26	20240315	18970	-58.99	20230503	7760	0.26	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
87	20240315	110622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7800	-100	5	-1.27	37895950	4868	39.76	7900	7900	7760	10270	5530	7900	7784.71	5.68	0	-862	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	406	6.63	0.66	12	0.09	1177.00	11904.00	18970	20230503	-58.88	7760	20240315	0.52	8900	-12.36	20240110	7760	0.52	20240315	18970	-58.88	20230503	7760	0.52	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
88	20240315	100625	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7800	-100	5	-1.27	17713830	2274	18.57	7900	7900	7760	10270	5530	7900	7789.72	5.68	0	-1060	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	406	6.63	0.66	12	0.04	1177.00	11904.00	18970	20230503	-58.88	7760	20240315	0.52	8900	-12.36	20240110	7760	0.52	20240315	18970	-58.88	20230503	7760	0.52	20240315	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
89	20240315	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-50	5	-0.63	1173490	149	1.22	7900	7900	7850	10270	5530	7900	7875.77	5.68	0	-73	8060	7980	7890	7810	7720	7985	7815	26	2370	500	4740	10	1	5200000	408	6.67	0.66	12	0.00	1177.00	11904.00	18970	20230503	-58.62	7780	20240313	0.90	8900	-11.80	20240110	7780	0.90	20240313	18970	-58.62	20230503	7780	0.90	20240313	2.38	N	079170	500	26 억		295185	N	N	0	N	00	N
90	20240314	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	96228090	12243	122.27	7900	7970	7800	10270	5530	7900	7859.85	5.71	0	-1966	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	411	6.71	0.66	12	0.24	1177.00	11904.00	18970	20230503	-58.36	7780	20240313	1.54	8900	-11.24	20240110	7780	1.54	20240313	18970	-58.36	20230503	7780	1.54	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
91	20240314	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	93969340	11957	119.41	7900	7970	7800	10270	5530	7900	7858.94	5.71	0	-1962	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	411	6.71	0.66	12	0.23	1177.00	11904.00	18970	20230503	-58.36	7780	20240313	1.54	8900	-11.24	20240110	7780	1.54	20240313	18970	-58.36	20230503	7780	1.54	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
92	20240314	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-50	5	-0.63	84143630	10706	106.92	7900	7970	7800	10270	5530	7900	7859.48	5.71	0	-2261	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	408	6.67	0.66	12	0.21	1177.00	11904.00	18970	20230503	-58.62	7780	20240313	0.90	8900	-11.80	20240110	7780	0.90	20240313	18970	-58.62	20230503	7780	0.90	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
93	20240314	130618	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	82218070	10461	104.47	7900	7970	7800	10270	5530	7900	7859.48	5.71	0	-2170	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	411	6.71	0.66	12	0.20	1177.00	11904.00	18970	20230503	-58.36	7780	20240313	1.54	8900	-11.24	20240110	7780	1.54	20240313	18970	-58.36	20230503	7780	1.54	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
94	20240314	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	81894210	10420	104.06	7900	7970	7800	10270	5530	7900	7859.33	5.71	0	-2136	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	411	6.71	0.66	12	0.20	1177.00	11904.00	18970	20230503	-58.36	7780	20240313	1.54	8900	-11.24	20240110	7780	1.54	20240313	18970	-58.36	20230503	7780	1.54	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
95	20240314	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	10	2	0.13	79746070	10147	101.34	7900	7970	7800	10270	5530	7900	7859.08	5.71	0	-2134	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	411	6.72	0.66	12	0.20	1177.00	11904.00	18970	20230503	-58.30	7780	20240313	1.67	8900	-11.12	20240110	7780	1.67	20240313	18970	-58.30	20230503	7780	1.67	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
96	20240314	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-60	5	-0.76	24733300	3140	31.36	7900	7970	7840	10270	5530	7900	7876.85	5.71	0	-1470	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	408	6.66	0.66	12	0.06	1177.00	11904.00	18970	20230503	-58.67	7780	20240313	0.77	8900	-11.91	20240110	7780	0.77	20240313	18970	-58.67	20230503	7780	0.77	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
97	20240314	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	663630	84	0.84	7900	7910	7900	10270	5530	7900	7900.36	5.71	0	-6	7993	7946	7863	7816	7733	7970	7840	26	2370	500	4740	10	1	5200000	411	6.71	0.66	12	0.00	1177.00	11904.00	18970	20230503	-58.36	7780	20240313	1.54	8900	-11.24	20240110	7780	1.54	20240313	18970	-58.36	20230503	7780	1.54	20240313	2.36	N	079170	500	26 억		297151	N	N	0	N	00	N
98	20240313	160614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7900	10	2	0.13	78407680	9984	84.83	7890	7910	7780	10250	5530	7890	7853.33	5.74	0	-1364	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	411	6.71	0.66	12	0.19	1177.00	11904.00	18970	20230503	-58.36	7780	20240313	1.54	8900	-11.24	20240110	7780	1.54	20240313	18970	-58.36	20230503	7780	1.54	20240313	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
99	20240313	150614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7840	-50	5	-0.63	76892820	9792	83.19	7890	7910	7780	10250	5530	7890	7852.62	5.74	0	-1321	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	408	6.66	0.66	12	0.19	1177.00	11904.00	18970	20230503	-58.67	7780	20240313	0.77	8900	-11.91	20240110	7780	0.77	20240313	18970	-58.67	20230503	7780	0.77	20240313	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
100	20240313	140618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7810	-80	5	-1.01	65814830	8381	71.21	7890	7910	7780	10250	5530	7890	7852.86	5.74	0	-1377	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	406	6.64	0.66	12	0.16	1177.00	11904.00	18970	20230503	-58.83	7780	20240313	0.39	8900	-12.25	20240110	7780	0.39	20240313	18970	-58.83	20230503	7780	0.39	20240313	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
101	20240313	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-20	5	-0.25	39623940	5030	42.74	7890	7910	7850	10250	5530	7890	7877.52	5.74	0	-646	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	409	6.69	0.66	12	0.10	1177.00	11904.00	18970	20230503	-58.51	7830	20240311	0.51	8900	-11.57	20240110	7830	0.51	20240311	18970	-58.51	20230503	7830	0.51	20240311	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
102	20240313	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-20	5	-0.25	35582500	4516	38.37	7890	7910	7850	10250	5530	7890	7879.21	5.74	0	-430	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	409	6.69	0.66	12	0.09	1177.00	11904.00	18970	20230503	-58.51	7830	20240311	0.51	8900	-11.57	20240110	7830	0.51	20240311	18970	-58.51	20230503	7830	0.51	20240311	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
103	20240313	110614	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	10	2	0.13	26681580	3384	28.75	7890	7910	7850	10250	5530	7890	7884.63	5.74	0	-302	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	411	6.71	0.66	12	0.07	1177.00	11904.00	18970	20230503	-58.36	7830	20240311	0.89	8900	-11.24	20240110	7830	0.89	20240311	18970	-58.36	20230503	7830	0.89	20240311	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
104	20240313	100612	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-40	5	-0.51	25712360	3261	27.71	7890	7910	7850	10250	5530	7890	7884.81	5.74	0	-302	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	408	6.67	0.66	12	0.06	1177.00	11904.00	18970	20230503	-58.62	7830	20240311	0.26	8900	-11.80	20240110	7830	0.26	20240311	18970	-58.62	20230503	7830	0.26	20240311	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
105	20240313	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	10	2	0.13	1239290	157	1.33	7890	7900	7890	10250	5530	7890	7893.57	5.74	0	-15	8083	7986	7913	7816	7743	7950	7780	26	2360	500	4730	10	1	5200000	411	6.71	0.66	12	0.00	1177.00	11904.00	18970	20230503	-58.36	7830	20240311	0.89	8900	-11.24	20240110	7830	0.89	20240311	18970	-58.36	20230503	7830	0.89	20240311	2.36	N	079170	500	26 억		298515	N	N	0	N	00	N
106	20240312	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	20	2	0.25	93148470	11770	94.65	7910	8010	7840	10230	5510	7870	7914.06	5.77	0	-1661	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	410	6.70	0.66	12	0.23	1177.00	11904.00	18970	20230503	-58.41	7830	20240311	0.77	8900	-11.35	20240110	7830	0.77	20240311	18970	-58.41	20230503	7830	0.77	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
107	20240312	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	10	2	0.13	86250340	10895	87.62	7910	8010	7840	10230	5510	7870	7916.51	5.77	0	-1601	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	410	6.69	0.66	12	0.21	1177.00	11904.00	18970	20230503	-58.46	7830	20240311	0.64	8900	-11.46	20240110	7830	0.64	20240311	18970	-58.46	20230503	7830	0.64	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
108	20240312	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-20	5	-0.25	76768490	9687	77.90	7910	8010	7840	10230	5510	7870	7924.90	5.77	0	-1783	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	408	6.67	0.66	12	0.19	1177.00	11904.00	18970	20230503	-58.62	7830	20240311	0.26	8900	-11.80	20240110	7830	0.26	20240311	18970	-58.62	20230503	7830	0.26	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
109	20240312	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	30	2	0.38	70098510	8840	71.09	7910	8010	7840	10230	5510	7870	7929.70	5.77	0	-1649	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	411	6.71	0.66	12	0.17	1177.00	11904.00	18970	20230503	-58.36	7830	20240311	0.89	8900	-11.24	20240110	7830	0.89	20240311	18970	-58.36	20230503	7830	0.89	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
110	20240312	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	30	2	0.38	68513800	8639	69.47	7910	8010	7840	10230	5510	7870	7930.76	5.77	0	-1645	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	411	6.71	0.66	12	0.17	1177.00	11904.00	18970	20230503	-58.36	7830	20240311	0.89	8900	-11.24	20240110	7830	0.89	20240311	18970	-58.36	20230503	7830	0.89	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
111	20240312	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	90	2	1.14	61760240	7789	62.64	7910	8010	7840	10230	5510	7870	7929.16	5.77	0	-1399	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	414	6.76	0.67	12	0.15	1177.00	11904.00	18970	20230503	-58.04	7830	20240311	1.66	8900	-10.56	20240110	7830	1.66	20240311	18970	-58.04	20230503	7830	1.66	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
112	20240312	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	50	2	0.64	55637210	7018	56.44	7910	8010	7840	10230	5510	7870	7927.79	5.77	0	-1109	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	412	6.73	0.67	12	0.13	1177.00	11904.00	18970	20230503	-58.25	7830	20240311	1.15	8900	-11.01	20240110	7830	1.15	20240311	18970	-58.25	20230503	7830	1.15	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
113	20240312	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	20	2	0.25	616770	78	0.63	7910	7910	7890	10230	5510	7870	7907.31	5.77	0	-63	8070	7970	7900	7800	7730	7935	7765	26	2360	500	4720	10	1	5200000	410	6.70	0.66	12	0.00	1177.00	11904.00	18970	20230503	-58.41	7830	20240311	0.77	8900	-11.35	20240110	7830	0.77	20240311	18970	-58.41	20230503	7830	0.77	20240311	2.37	N	079170	500	26 억		300174	N	N	0	N	00	N
114	20240311	160606	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7870	-80	5	-1.01	95674610	12120	123.21	7950	8000	7830	10330	5570	7950	7893.94	5.80	0	-1416	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	409	6.69	0.66	12	0.23	1177.00	11904.00	18970	20230503	-58.51	7830	20240311	0.51	8900	-11.57	20240110	7830	0.51	20240311	18970	-58.51	20230503	7830	0.51	20240311	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
115	20240311	150607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7860	-90	5	-1.13	90019940	11401	115.90	7950	8000	7830	10330	5570	7950	7895.79	5.80	0	-1391	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	409	6.68	0.66	12	0.22	1177.00	11904.00	18970	20230503	-58.57	7830	20240311	0.38	8900	-11.69	20240110	7830	0.38	20240311	18970	-58.57	20230503	7830	0.38	20240311	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
116	20240311	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-50	5	-0.63	50997900	6437	65.44	7950	8000	7900	10330	5570	7950	7922.62	5.80	0	-785	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	411	6.71	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.36	7850	20240201	0.64	8900	-11.24	20240110	7850	0.64	20240201	18970	-58.36	20230503	7850	0.64	20240201	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
117	20240311	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-20	5	-0.25	37041500	4672	47.49	7950	8000	7900	10330	5570	7950	7928.40	5.80	0	-705	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	412	6.74	0.67	12	0.09	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
118	20240311	120606	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	10	2	0.13	24178020	3051	31.02	7950	8000	7900	10330	5570	7950	7924.62	5.80	0	-695	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	414	6.76	0.67	12	0.06	1177.00	11904.00	18970	20230503	-58.04	7850	20240201	1.40	8900	-10.56	20240110	7850	1.40	20240201	18970	-58.04	20230503	7850	1.40	20240201	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
119	20240311	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-10	5	-0.13	19887570	2511	25.53	7950	8000	7900	10330	5570	7950	7920.18	5.80	0	-618	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	413	6.75	0.67	12	0.05	1177.00	11904.00	18970	20230503	-58.14	7850	20240201	1.15	8900	-10.79	20240110	7850	1.15	20240201	18970	-58.14	20230503	7850	1.15	20240201	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
120	20240311	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-30	5	-0.38	13946810	1760	17.89	7950	8000	7900	10330	5570	7950	7924.32	5.80	0	-629	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	412	6.73	0.67	12	0.03	1177.00	11904.00	18970	20230503	-58.25	7850	20240201	0.89	8900	-11.01	20240110	7850	0.89	20240201	18970	-58.25	20230503	7850	0.89	20240201	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
121	20240311	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	40	2	0.50	2654960	334	3.40	7950	7990	7940	10330	5570	7950	7948.98	5.80	0	-87	8136	8042	7966	7872	7796	8090	7920	26	2380	500	4770	10	1	5200000	415	6.79	0.67	12	0.01	1177.00	11904.00	18970	20230503	-57.88	7850	20240201	1.78	8900	-10.22	20240110	7850	1.78	20240201	18970	-57.88	20230503	7850	1.78	20240201	2.40	N	079170	500	26 억		301590	N	N	0	N	00	N
122	20240308	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	50	2	0.63	78246450	9836	135.37	7900	8060	7890	10270	5530	7900	7955.11	5.82	0	-910	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	413	6.75	0.67	12	0.19	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
123	20240308	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	30	2	0.38	71811040	9026	124.22	7900	8060	7890	10270	5530	7900	7956.02	5.82	0	-888	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	412	6.74	0.67	12	0.17	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
124	20240308	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	30	2	0.38	62874540	7898	108.70	7900	8060	7890	10270	5530	7900	7960.82	5.82	0	-795	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	412	6.74	0.67	12	0.15	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
125	20240308	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	40	2	0.51	55259060	6938	95.49	7900	8060	7890	10270	5530	7900	7964.70	5.82	0	-202	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	413	6.75	0.67	12	0.13	1177.00	11904.00	18970	20230503	-58.14	7850	20240201	1.15	8900	-10.79	20240110	7850	1.15	20240201	18970	-58.14	20230503	7850	1.15	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
126	20240308	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	50	2	0.63	53176100	6676	91.88	7900	8060	7890	10270	5530	7900	7965.26	5.82	0	-25	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	413	6.75	0.67	12	0.13	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
127	20240308	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	50	2	0.63	51727710	6494	89.38	7900	8060	7890	10270	5530	7900	7965.46	5.82	0	29	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	413	6.75	0.67	12	0.12	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
128	20240308	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	100	2	1.27	33086920	4152	57.14	7900	8060	7890	10270	5530	7900	7968.91	5.82	0	29	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	416	6.80	0.67	12	0.08	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
129	20240308	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	40	2	0.51	10027680	1267	17.44	7900	7950	7890	10270	5530	7900	7914.51	5.82	0	277	8013	7956	7923	7866	7833	7940	7850	26	2370	500	4740	10	1	5200000	413	6.75	0.67	12	0.02	1177.00	11904.00	18970	20230503	-58.14	7850	20240201	1.15	8900	-10.79	20240110	7850	1.15	20240201	18970	-58.14	20230503	7850	1.15	20240201	2.40	N	079170	500	26 억		302500	N	N	0	N	00	N
130	20240307	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-60	5	-0.75	57466660	7253	73.03	7960	7980	7890	10340	5580	7960	7923.18	5.85	0	-1743	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	411	6.71	0.66	12	0.14	1177.00	11904.00	18970	20230503	-58.36	7850	20240201	0.64	8900	-11.24	20240110	7850	0.64	20240201	18970	-58.36	20230503	7850	0.64	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
131	20240307	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-10	5	-0.13	55625480	7020	70.69	7960	7980	7890	10340	5580	7960	7923.86	5.85	0	-1770	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	413	6.75	0.67	12	0.14	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
132	20240307	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-50	5	-0.63	48676280	6141	61.84	7960	7980	7890	10340	5580	7960	7926.44	5.85	0	-1676	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	411	6.72	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.30	7850	20240201	0.76	8900	-11.12	20240110	7850	0.76	20240201	18970	-58.30	20230503	7850	0.76	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
133	20240307	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-60	5	-0.75	48407140	6107	61.49	7960	7980	7890	10340	5580	7960	7926.50	5.85	0	-1653	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	411	6.71	0.66	12	0.12	1177.00	11904.00	18970	20230503	-58.36	7850	20240201	0.64	8900	-11.24	20240110	7850	0.64	20240201	18970	-58.36	20230503	7850	0.64	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
134	20240307	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-50	5	-0.63	30444790	3836	38.63	7960	7980	7910	10340	5580	7960	7936.60	5.85	0	-1215	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	411	6.72	0.66	12	0.07	1177.00	11904.00	18970	20230503	-58.30	7850	20240201	0.76	8900	-11.12	20240110	7850	0.76	20240201	18970	-58.30	20230503	7850	0.76	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
135	20240307	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-10	5	-0.13	17589560	2213	22.28	7960	7980	7910	10340	5580	7960	7948.29	5.85	0	-1080	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	413	6.75	0.67	12	0.04	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
136	20240307	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-10	5	-0.13	11798530	1484	14.94	7960	7970	7910	10340	5580	7960	7950.49	5.85	0	-614	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	413	6.75	0.67	12	0.03	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
137	20240307	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	0	3	0.00	2133300	268	2.70	7960	7970	7960	10340	5580	7960	7960.07	5.85	0	-92	8040	8000	7950	7910	7860	8020	7930	26	2380	500	4770	10	1	5200000	414	6.76	0.67	12	0.01	1177.00	11904.00	18970	20230503	-58.04	7850	20240201	1.40	8900	-10.56	20240110	7850	1.40	20240201	18970	-58.04	20230503	7850	1.40	20240201	2.40	N	079170	500	26 억		304243	N	N	0	N	00	N
138	20240306	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	40	2	0.51	78794750	9931	88.89	7900	7990	7900	10290	5550	7920	7934.22	5.87	0	-1223	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	414	6.76	0.67	12	0.19	1177.00	11904.00	18970	20230503	-58.04	7850	20240201	1.40	8900	-10.56	20240110	7850	1.40	20240201	18970	-58.04	20230503	7850	1.40	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
139	20240306	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	40	2	0.51	76159880	9600	85.93	7900	7990	7900	10290	5550	7920	7933.32	5.87	0	-1223	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	414	6.76	0.67	12	0.18	1177.00	11904.00	18970	20230503	-58.04	7850	20240201	1.40	8900	-10.56	20240110	7850	1.40	20240201	18970	-58.04	20230503	7850	1.40	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
140	20240306	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-10	5	-0.13	57824570	7291	65.26	7900	7990	7900	10290	5550	7920	7930.95	5.87	0	-671	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	411	6.72	0.66	12	0.14	1177.00	11904.00	18970	20230503	-58.30	7850	20240201	0.76	8900	-11.12	20240110	7850	0.76	20240201	18970	-58.30	20230503	7850	0.76	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
141	20240306	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	40	2	0.51	46467310	5858	52.43	7900	7990	7900	10290	5550	7920	7932.28	5.87	0	-109	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	414	6.76	0.67	12	0.11	1177.00	11904.00	18970	20230503	-58.04	7850	20240201	1.40	8900	-10.56	20240110	7850	1.40	20240201	18970	-58.04	20230503	7850	1.40	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
142	20240306	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	50	2	0.63	41157300	5188	46.44	7900	7990	7900	10290	5550	7920	7933.17	5.87	0	37	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	414	6.77	0.67	12	0.10	1177.00	11904.00	18970	20230503	-57.99	7850	20240201	1.53	8900	-10.45	20240110	7850	1.53	20240201	18970	-57.99	20230503	7850	1.53	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
143	20240306	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	20	2	0.25	33152080	4179	37.41	7900	7990	7900	10290	5550	7920	7933.02	5.87	0	128	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	413	6.75	0.67	12	0.08	1177.00	11904.00	18970	20230503	-58.14	7850	20240201	1.15	8900	-10.79	20240110	7850	1.15	20240201	18970	-58.14	20230503	7850	1.15	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
144	20240306	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	30	2	0.38	22090670	2788	24.96	7900	7950	7900	10290	5550	7920	7923.48	5.87	0	132	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	413	6.75	0.67	12	0.05	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
145	20240306	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	20	2	0.25	6364420	803	7.19	7900	7940	7900	10290	5550	7920	7925.80	5.87	0	160	8106	8012	7956	7862	7806	7985	7835	26	2370	500	4750	10	1	5200000	413	6.75	0.67	12	0.02	1177.00	11904.00	18970	20230503	-58.14	7850	20240201	1.15	8900	-10.79	20240110	7850	1.15	20240201	18970	-58.14	20230503	7850	1.15	20240201	2.40	N	079170	500	26 억		305466	N	N	0	N	00	N
146	20240305	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-80	5	-1.00	86825890	10952	93.81	8050	8050	7900	10400	5600	8000	7927.86	5.93	0	-2967	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	412	6.73	0.67	12	0.21	1177.00	11904.00	18970	20230503	-58.25	7850	20240201	0.89	8900	-11.01	20240110	7850	0.89	20240201	18970	-58.25	20230503	7850	0.89	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
147	20240305	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-70	5	-0.88	78421970	9891	84.72	8050	8050	7900	10400	5600	8000	7928.62	5.93	0	-2893	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	412	6.74	0.67	12	0.19	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
148	20240305	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-40	5	-0.50	69773750	8802	75.39	8050	8050	7900	10400	5600	8000	7927.03	5.93	0	-2477	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	414	6.76	0.67	12	0.17	1177.00	11904.00	18970	20230503	-58.04	7850	20240201	1.40	8900	-10.56	20240110	7850	1.40	20240201	18970	-58.04	20230503	7850	1.40	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
149	20240305	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-70	5	-0.88	67075800	8462	72.48	8050	8050	7900	10400	5600	8000	7926.71	5.93	0	-2230	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	412	6.74	0.67	12	0.16	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
150	20240305	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-80	5	-1.00	52599410	6632	56.81	8050	8050	7900	10400	5600	8000	7931.15	5.93	0	-1811	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	412	6.73	0.67	12	0.13	1177.00	11904.00	18970	20230503	-58.25	7850	20240201	0.89	8900	-11.01	20240110	7850	0.89	20240201	18970	-58.25	20230503	7850	0.89	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
151	20240305	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-70	5	-0.88	32380040	4079	34.94	8050	8050	7900	10400	5600	8000	7938.23	5.93	0	-797	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	412	6.74	0.67	12	0.08	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
152	20240305	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-70	5	-0.88	22426650	2824	24.19	8050	8050	7900	10400	5600	8000	7941.45	5.93	0	-503	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	412	6.74	0.67	12	0.05	1177.00	11904.00	18970	20230503	-58.20	7850	20240201	1.02	8900	-10.90	20240110	7850	1.02	20240201	18970	-58.20	20230503	7850	1.02	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
153	20240305	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-100	5	-1.25	3892130	488	4.18	8050	8050	7900	10400	5600	8000	7975.68	5.93	0	-247	8133	8066	7993	7926	7853	8030	7890	26	2400	500	4800	10	1	5200000	411	6.71	0.66	12	0.01	1177.00	11904.00	18970	20230503	-58.36	7850	20240201	0.64	8900	-11.24	20240110	7850	0.64	20240201	18970	-58.36	20230503	7850	0.64	20240201	2.41	N	079170	500	26 억		308388	N	N	0	N	00	N
154	20240304	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-10	5	-0.12	93097020	11668	83.49	8060	8060	7920	10410	5610	8010	7978.83	5.97	0	-1805	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	416	6.80	0.67	12	0.22	1177.00	11904.00	18970	20230503	-57.83	7850	20240201	1.91	8900	-10.11	20240110	7850	1.91	20240201	18970	-57.83	20230503	7850	1.91	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
155	20240304	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-60	5	-0.75	73320300	9184	65.72	8060	8060	7950	10410	5610	8010	7983.48	5.97	0	-1519	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	413	6.75	0.67	12	0.18	1177.00	11904.00	18970	20230503	-58.09	7850	20240201	1.27	8900	-10.67	20240110	7850	1.27	20240201	18970	-58.09	20230503	7850	1.27	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
156	20240304	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-20	5	-0.25	53925360	6751	48.31	8060	8060	7960	10410	5610	8010	7987.76	5.97	0	-1100	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	415	6.79	0.67	12	0.13	1177.00	11904.00	18970	20230503	-57.88	7850	20240201	1.78	8900	-10.22	20240110	7850	1.78	20240201	18970	-57.88	20230503	7850	1.78	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
157	20240304	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-40	5	-0.50	36969120	4628	33.12	8060	8060	7960	10410	5610	8010	7988.14	5.97	0	-398	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	414	6.77	0.67	12	0.09	1177.00	11904.00	18970	20230503	-57.99	7850	20240201	1.53	8900	-10.45	20240110	7850	1.53	20240201	18970	-57.99	20230503	7850	1.53	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
158	20240304	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-20	5	-0.25	24055180	3008	21.52	8060	8060	7980	10410	5610	8010	7997.07	5.97	0	-107	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	415	6.79	0.67	12	0.06	1177.00	11904.00	18970	20230503	-57.88	7850	20240201	1.78	8900	-10.22	20240110	7850	1.78	20240201	18970	-57.88	20230503	7850	1.78	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
159	20240304	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-30	5	-0.37	23439810	2931	20.97	8060	8060	7980	10410	5610	8010	7997.21	5.97	0	-57	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	415	6.78	0.67	12	0.06	1177.00	11904.00	18970	20230503	-57.93	7850	20240201	1.66	8900	-10.34	20240110	7850	1.66	20240201	18970	-57.93	20230503	7850	1.66	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
160	20240304	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	30	2	0.37	15206640	1900	13.60	8060	8060	7980	10410	5610	8010	8003.49	5.97	0	-51	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	418	6.83	0.68	12	0.04	1177.00	11904.00	18970	20230503	-57.62	7850	20240201	2.42	8900	-9.66	20240110	7850	2.42	20240201	18970	-57.62	20230503	7850	2.42	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N
161	20240304	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	0	3	0.00	1834290	228	1.63	8060	8060	8010	10410	5610	8010	8045.13	5.97	0	-25	8123	8066	8013	7956	7903	8095	7985	26	2400	500	4800	10	1	5200000	417	6.81	0.67	12	0.00	1177.00	11904.00	18970	20230503	-57.78	7850	20240201	2.04	8900	-10.00	20240110	7850	2.04	20240201	18970	-57.78	20230503	7850	2.04	20240201	2.45	N	079170	500	26 억		310193	N	N	0	N	00	N